First Advantage Corp NASDAQ:FA Historical Prices

Below are the 691 trading days of historical prices for FA.

# Exchange Symbol Date Open High Low Close
691 NASDAQ FA Thu, Mar 21, 2024 16.00 16.11 15.91 15.98
690 NASDAQ FA Wed, Mar 20, 2024 15.94 16.16 15.88 15.96
689 NASDAQ FA Tue, Mar 19, 2024 15.81 16.01 15.71 15.94
688 NASDAQ FA Mon, Mar 18, 2024 15.82 15.98 15.75 15.81
687 NASDAQ FA Fri, Mar 15, 2024 15.90 16.01 15.75 15.85
686 NASDAQ FA Thu, Mar 14, 2024 16.00 16.11 15.80 15.98
685 NASDAQ FA Wed, Mar 13, 2024 15.84 15.94 15.79 15.86
684 NASDAQ FA Tue, Mar 12, 2024 15.77 15.90 15.60 15.87
683 NASDAQ FA Mon, Mar 11, 2024 16.03 16.12 15.76 15.78
682 NASDAQ FA Fri, Mar 8, 2024 16.20 16.41 15.96 16.01
681 NASDAQ FA Thu, Mar 7, 2024 16.22 16.34 16.01 16.07
680 NASDAQ FA Wed, Mar 6, 2024 16.10 16.13 15.98 16.07
679 NASDAQ FA Tue, Mar 5, 2024 15.80 16.29 15.68 16.07
678 NASDAQ FA Mon, Mar 4, 2024 15.75 15.88 15.51 15.74
677 NASDAQ FA Fri, Mar 1, 2024 15.69 16.03 15.50 15.81
676 NASDAQ FA Thu, Feb 29, 2024 14.68 15.73 14.01 15.66
675 NASDAQ FA Wed, Feb 28, 2024 16.99 17.05 16.80 16.84
674 NASDAQ FA Tue, Feb 27, 2024 17.37 17.37 17.07 17.09
673 NASDAQ FA Mon, Feb 26, 2024 17.22 17.49 17.22 17.37
672 NASDAQ FA Fri, Feb 23, 2024 17.34 17.39 17.26 17.27
671 NASDAQ FA Thu, Feb 22, 2024 17.26 17.43 17.17 17.32
670 NASDAQ FA Wed, Feb 21, 2024 17.18 17.22 17.00 17.20
669 NASDAQ FA Tue, Feb 20, 2024 17.09 17.24 17.03 17.22
668 NASDAQ FA Fri, Feb 16, 2024 17.14 17.27 16.95 17.20
667 NASDAQ FA Thu, Feb 15, 2024 17.14 17.29 17.07 17.10
666 NASDAQ FA Wed, Feb 14, 2024 16.77 17.14 16.62 17.12
665 NASDAQ FA Tue, Feb 13, 2024 16.62 16.85 16.53 16.65
664 NASDAQ FA Mon, Feb 12, 2024 16.80 17.07 16.80 17.02
663 NASDAQ FA Fri, Feb 9, 2024 16.67 16.75 16.49 16.73
662 NASDAQ FA Thu, Feb 8, 2024 16.65 16.77 16.53 16.64
661 NASDAQ FA Wed, Feb 7, 2024 16.54 16.67 15.92 16.61
660 NASDAQ FA Tue, Feb 6, 2024 16.56 16.78 16.51 16.60
659 NASDAQ FA Mon, Feb 5, 2024 16.48 16.64 16.30 16.59
658 NASDAQ FA Fri, Feb 2, 2024 16.56 16.70 16.50 16.58
657 NASDAQ FA Thu, Feb 1, 2024 16.41 16.69 16.40 16.64
656 NASDAQ FA Wed, Jan 31, 2024 16.60 16.64 16.32 16.37
655 NASDAQ FA Tue, Jan 30, 2024 16.64 16.69 16.52 16.61
654 NASDAQ FA Mon, Jan 29, 2024 16.52 16.69 16.41 16.68
653 NASDAQ FA Fri, Jan 26, 2024 16.54 16.62 16.34 16.47
652 NASDAQ FA Thu, Jan 25, 2024 16.67 16.70 16.46 16.50
651 NASDAQ FA Wed, Jan 24, 2024 16.74 16.74 16.48 16.52
650 NASDAQ FA Tue, Jan 23, 2024 16.76 16.76 16.49 16.60
649 NASDAQ FA Mon, Jan 22, 2024 16.47 16.63 16.42 16.61
648 NASDAQ FA Fri, Jan 19, 2024 16.03 16.39 15.83 16.39
647 NASDAQ FA Thu, Jan 18, 2024 15.87 16.03 15.77 15.94
646 NASDAQ FA Wed, Jan 17, 2024 15.72 15.87 15.59 15.85
645 NASDAQ FA Tue, Jan 16, 2024 15.80 15.89 15.72 15.87
644 NASDAQ FA Fri, Jan 12, 2024 15.92 15.97 15.78 15.91
643 NASDAQ FA Thu, Jan 11, 2024 15.78 15.81 15.64 15.76
642 NASDAQ FA Wed, Jan 10, 2024 15.65 15.83 15.61 15.82
641 NASDAQ FA Tue, Jan 9, 2024 15.71 15.83 15.61 15.70
640 NASDAQ FA Mon, Jan 8, 2024 15.67 15.92 15.65 15.92
639 NASDAQ FA Fri, Jan 5, 2024 15.51 15.76 15.48 15.66
638 NASDAQ FA Thu, Jan 4, 2024 15.80 15.80 15.58 15.64
637 NASDAQ FA Wed, Jan 3, 2024 16.21 16.21 15.68 15.71
636 NASDAQ FA Tue, Jan 2, 2024 16.56 16.77 16.12 16.23
635 NASDAQ FA Fri, Dec 29, 2023 16.57 16.73 16.57 16.57
634 NASDAQ FA Thu, Dec 28, 2023 16.43 16.69 16.43 16.60
633 NASDAQ FA Wed, Dec 27, 2023 16.41 16.51 16.34 16.47
632 NASDAQ FA Tue, Dec 26, 2023 16.26 16.48 16.16 16.44
631 NASDAQ FA Fri, Dec 22, 2023 16.23 16.32 16.11 16.25
630 NASDAQ FA Thu, Dec 21, 2023 16.14 16.21 15.92 16.15
629 NASDAQ FA Wed, Dec 20, 2023 16.22 16.38 16.04 16.06
628 NASDAQ FA Tue, Dec 19, 2023 16.30 16.45 16.24 16.27
627 NASDAQ FA Mon, Dec 18, 2023 16.34 16.34 16.19 16.28
626 NASDAQ FA Fri, Dec 15, 2023 16.30 16.40 15.99 16.25
625 NASDAQ FA Thu, Dec 14, 2023 16.21 16.50 16.06 16.22
624 NASDAQ FA Wed, Dec 13, 2023 15.95 16.16 15.78 16.14
623 NASDAQ FA Tue, Dec 12, 2023 15.93 15.93 15.76 15.85
622 NASDAQ FA Mon, Dec 11, 2023 15.69 15.86 15.57 15.80
621 NASDAQ FA Fri, Dec 8, 2023 15.62 15.80 15.49 15.66
620 NASDAQ FA Thu, Dec 7, 2023 15.67 15.73 15.51 15.70
619 NASDAQ FA Wed, Dec 6, 2023 15.83 15.94 15.60 15.62
618 NASDAQ FA Tue, Dec 5, 2023 15.88 16.03 15.46 15.71
617 NASDAQ FA Mon, Dec 4, 2023 15.91 16.04 15.69 15.88
616 NASDAQ FA Fri, Dec 1, 2023 15.44 16.10 15.34 15.93
615 NASDAQ FA Thu, Nov 30, 2023 15.50 15.59 14.61 15.51
614 NASDAQ FA Wed, Nov 29, 2023 15.41 15.47 13.88 15.42
613 NASDAQ FA Tue, Nov 28, 2023 15.33 15.40 15.19 15.32
612 NASDAQ FA Mon, Nov 27, 2023 15.17 15.35 15.00 15.34
611 NASDAQ FA Fri, Nov 24, 2023 15.13 15.20 14.97 15.15
610 NASDAQ FA Wed, Nov 22, 2023 15.10 15.37 15.00 15.19
609 NASDAQ FA Tue, Nov 21, 2023 14.67 14.98 14.65 14.97
608 NASDAQ FA Mon, Nov 20, 2023 14.12 14.76 14.04 14.76
607 NASDAQ FA Fri, Nov 17, 2023 14.00 14.10 13.95 14.07
606 NASDAQ FA Thu, Nov 16, 2023 13.94 14.00 13.79 13.90
605 NASDAQ FA Wed, Nov 15, 2023 14.03 14.25 13.82 13.94
604 NASDAQ FA Tue, Nov 14, 2023 13.86 14.12 13.86 14.03
603 NASDAQ FA Mon, Nov 13, 2023 13.66 13.72 13.38 13.52
602 NASDAQ FA Fri, Nov 10, 2023 13.37 13.76 13.11 13.63
601 NASDAQ FA Thu, Nov 9, 2023 13.39 13.99 13.39 13.53
600 NASDAQ FA Wed, Nov 8, 2023 13.37 13.37 13.13 13.34
599 NASDAQ FA Tue, Nov 7, 2023 13.24 13.42 13.19 13.31
598 NASDAQ FA Mon, Nov 6, 2023 13.33 13.41 13.04 13.19
597 NASDAQ FA Fri, Nov 3, 2023 13.45 13.56 12.46 13.32
596 NASDAQ FA Thu, Nov 2, 2023 13.09 13.28 12.51 13.25
595 NASDAQ FA Wed, Nov 1, 2023 12.97 13.23 12.91 13.09
594 NASDAQ FA Tue, Oct 31, 2023 12.99 13.11 12.96 13.01
593 NASDAQ FA Mon, Oct 30, 2023 12.98 13.10 12.94 13.02
592 NASDAQ FA Fri, Oct 27, 2023 13.07 13.07 12.80 12.83
591 NASDAQ FA Thu, Oct 26, 2023 13.24 13.48 12.91 12.98
590 NASDAQ FA Wed, Oct 25, 2023 13.27 13.27 13.09 13.21
589 NASDAQ FA Tue, Oct 24, 2023 13.44 13.48 13.11 13.33
588 NASDAQ FA Mon, Oct 23, 2023 13.16 13.62 13.12 13.41
587 NASDAQ FA Fri, Oct 20, 2023 13.70 13.71 13.05 13.16
586 NASDAQ FA Thu, Oct 19, 2023 13.96 13.99 13.55 13.70
585 NASDAQ FA Wed, Oct 18, 2023 14.07 14.07 13.81 14.00
584 NASDAQ FA Tue, Oct 17, 2023 14.07 14.30 14.03 14.15
583 NASDAQ FA Mon, Oct 16, 2023 13.94 14.25 13.94 14.20
582 NASDAQ FA Fri, Oct 13, 2023 14.10 14.14 13.79 13.87
581 NASDAQ FA Thu, Oct 12, 2023 14.29 14.44 13.90 14.10
580 NASDAQ FA Wed, Oct 11, 2023 14.30 14.38 14.23 14.30
579 NASDAQ FA Tue, Oct 10, 2023 14.30 14.47 14.04 14.27
578 NASDAQ FA Mon, Oct 9, 2023 14.06 14.40 13.75 14.33
577 NASDAQ FA Fri, Oct 6, 2023 14.00 14.25 13.78 14.19
576 NASDAQ FA Thu, Oct 5, 2023 14.02 14.14 13.96 14.04
575 NASDAQ FA Wed, Oct 4, 2023 13.73 14.13 13.73 14.09
574 NASDAQ FA Tue, Oct 3, 2023 13.68 13.84 13.60 13.70
573 NASDAQ FA Mon, Oct 2, 2023 13.70 13.86 13.67 13.74
572 NASDAQ FA Fri, Sep 29, 2023 14.00 14.06 13.61 13.79
571 NASDAQ FA Thu, Sep 28, 2023 13.84 14.18 13.71 13.96
570 NASDAQ FA Wed, Sep 27, 2023 13.73 13.92 13.71 13.86
569 NASDAQ FA Tue, Sep 26, 2023 13.83 13.93 13.66 13.69
568 NASDAQ FA Mon, Sep 25, 2023 13.87 13.95 13.76 13.87
567 NASDAQ FA Fri, Sep 22, 2023 14.00 14.14 13.84 13.98
566 NASDAQ FA Thu, Sep 21, 2023 13.98 14.01 13.77 13.96
565 NASDAQ FA Wed, Sep 20, 2023 14.13 14.33 14.04 14.06
564 NASDAQ FA Tue, Sep 19, 2023 14.11 14.24 13.99 14.09
563 NASDAQ FA Mon, Sep 18, 2023 14.12 14.27 13.95 14.10
562 NASDAQ FA Fri, Sep 15, 2023 14.45 14.69 14.13 14.18
561 NASDAQ FA Thu, Sep 14, 2023 14.03 14.52 13.89 14.50
560 NASDAQ FA Wed, Sep 13, 2023 13.42 13.65 13.29 13.61
559 NASDAQ FA Tue, Sep 12, 2023 13.28 13.43 13.19 13.42
558 NASDAQ FA Mon, Sep 11, 2023 13.34 13.34 13.34 13.34
557 NASDAQ FA Fri, Sep 8, 2023 13.41 13.41 13.14 13.22
556 NASDAQ FA Thu, Sep 7, 2023 13.79 13.84 13.26 13.38
555 NASDAQ FA Wed, Sep 6, 2023 14.03 14.08 13.76 13.87
554 NASDAQ FA Tue, Sep 5, 2023 13.96 14.10 13.78 14.01
553 NASDAQ FA Fri, Sep 1, 2023 14.00 14.05 13.79 13.95
552 NASDAQ FA Thu, Aug 31, 2023 14.04 14.04 13.89 13.95
551 NASDAQ FA Wed, Aug 30, 2023 13.99 14.15 13.95 13.97
550 NASDAQ FA Tue, Aug 29, 2023 13.73 14.03 13.71 14.02
549 NASDAQ FA Mon, Aug 28, 2023 13.77 13.80 13.70 13.77
548 NASDAQ FA Fri, Aug 25, 2023 13.73 13.79 13.62 13.73
547 NASDAQ FA Thu, Aug 24, 2023 13.68 13.89 13.64 13.70
546 NASDAQ FA Wed, Aug 23, 2023 13.70 13.86 13.62 13.69
545 NASDAQ FA Tue, Aug 22, 2023 13.91 14.08 13.60 13.62
544 NASDAQ FA Mon, Aug 21, 2023 13.44 13.91 13.44 13.89
543 NASDAQ FA Fri, Aug 18, 2023 13.37 13.78 13.37 13.50
542 NASDAQ FA Thu, Aug 17, 2023 15.39 15.43 14.82 15.09
541 NASDAQ FA Wed, Aug 16, 2023 15.20 15.55 15.15 15.29
540 NASDAQ FA Tue, Aug 15, 2023 15.33 15.42 15.18 15.26
539 NASDAQ FA Mon, Aug 14, 2023 15.31 15.51 15.27 15.45
538 NASDAQ FA Fri, Aug 11, 2023 15.26 15.48 15.19 15.34
537 NASDAQ FA Thu, Aug 10, 2023 15.59 15.71 15.13 15.34
536 NASDAQ FA Wed, Aug 9, 2023 15.12 15.70 15.01 15.57
535 NASDAQ FA Tue, Aug 8, 2023 14.05 14.42 14.05 14.42
534 NASDAQ FA Mon, Aug 7, 2023 14.22 14.31 14.11 14.19
533 NASDAQ FA Fri, Aug 4, 2023 14.32 14.51 14.17 14.22
532 NASDAQ FA Thu, Aug 3, 2023 14.46 14.50 14.27 14.29
531 NASDAQ FA Wed, Aug 2, 2023 14.79 14.90 14.45 14.49
530 NASDAQ FA Tue, Aug 1, 2023 14.96 15.02 14.90 14.91
529 NASDAQ FA Mon, Jul 31, 2023 15.10 15.12 14.94 15.00
528 NASDAQ FA Fri, Jul 28, 2023 15.31 15.32 15.01 15.11
527 NASDAQ FA Thu, Jul 27, 2023 15.43 15.54 15.19 15.22
526 NASDAQ FA Wed, Jul 26, 2023 15.47 15.55 15.21 15.29
525 NASDAQ FA Tue, Jul 25, 2023 15.73 15.73 15.40 15.48
524 NASDAQ FA Mon, Jul 24, 2023 15.59 15.78 15.43 15.76
523 NASDAQ FA Fri, Jul 21, 2023 15.78 15.78 15.59 15.61
522 NASDAQ FA Thu, Jul 20, 2023 15.76 15.78 15.44 15.71
521 NASDAQ FA Wed, Jul 19, 2023 15.74 15.89 15.61 15.77
520 NASDAQ FA Tue, Jul 18, 2023 15.43 15.83 15.43 15.73
519 NASDAQ FA Mon, Jul 17, 2023 15.32 15.54 15.32 15.39
518 NASDAQ FA Fri, Jul 14, 2023 15.31 15.35 15.21 15.29
517 NASDAQ FA Thu, Jul 13, 2023 15.33 15.51 15.20 15.40
516 NASDAQ FA Wed, Jul 12, 2023 15.37 15.38 15.17 15.34
515 NASDAQ FA Tue, Jul 11, 2023 15.16 15.24 15.02 15.14
514 NASDAQ FA Mon, Jul 10, 2023 15.01 15.19 15.01 15.13
513 NASDAQ FA Fri, Jul 7, 2023 14.94 15.12 14.94 14.97
512 NASDAQ FA Thu, Jul 6, 2023 14.87 14.96 14.85 14.89
511 NASDAQ FA Wed, Jul 5, 2023 14.95 15.09 14.74 15.00
510 NASDAQ FA Mon, Jul 3, 2023 15.28 15.28 14.95 14.96
509 NASDAQ FA Fri, Jun 30, 2023 15.44 15.67 15.15 15.41
508 NASDAQ FA Thu, Jun 29, 2023 14.82 15.43 14.69 15.38
507 NASDAQ FA Wed, Jun 28, 2023 14.64 14.85 14.55 14.83
506 NASDAQ FA Tue, Jun 27, 2023 14.37 14.73 14.29 14.63
505 NASDAQ FA Mon, Jun 26, 2023 14.11 14.36 14.00 14.25
504 NASDAQ FA Fri, Jun 23, 2023 13.98 14.25 13.83 14.15
503 NASDAQ FA Thu, Jun 22, 2023 14.05 14.12 13.93 14.08
502 NASDAQ FA Wed, Jun 21, 2023 14.12 14.16 13.88 14.05
501 NASDAQ FA Tue, Jun 20, 2023 14.03 14.56 13.44 14.21
500 NASDAQ FA Fri, Jun 16, 2023 14.06 14.15 13.87 14.13
499 NASDAQ FA Thu, Jun 15, 2023 13.94 14.06 13.82 13.95
498 NASDAQ FA Wed, Jun 14, 2023 14.04 14.17 13.93 13.99
497 NASDAQ FA Tue, Jun 13, 2023 14.01 14.07 13.80 14.05
496 NASDAQ FA Mon, Jun 12, 2023 13.80 14.08 13.80 13.99
495 NASDAQ FA Fri, Jun 9, 2023 13.74 13.90 13.68 13.80
494 NASDAQ FA Thu, Jun 8, 2023 13.79 13.84 13.57 13.75
493 NASDAQ FA Wed, Jun 7, 2023 14.27 14.28 13.84 13.85
492 NASDAQ FA Tue, Jun 6, 2023 13.92 14.35 13.77 14.25
491 NASDAQ FA Mon, Jun 5, 2023 14.12 14.19 13.81 13.84
490 NASDAQ FA Fri, Jun 2, 2023 13.84 14.27 13.69 14.23
489 NASDAQ FA Thu, Jun 1, 2023 13.48 13.70 13.29 13.68
488 NASDAQ FA Wed, May 31, 2023 13.34 13.66 13.00 13.51
487 NASDAQ FA Tue, May 30, 2023 13.31 13.52 13.16 13.36
486 NASDAQ FA Fri, May 26, 2023 13.02 13.32 12.88 13.25
485 NASDAQ FA Thu, May 25, 2023 13.34 13.40 12.93 13.02
484 NASDAQ FA Wed, May 24, 2023 13.49 13.68 13.04 13.38
483 NASDAQ FA Tue, May 23, 2023 13.36 13.63 13.36 13.58
482 NASDAQ FA Mon, May 22, 2023 13.06 13.54 12.97 13.45
481 NASDAQ FA Fri, May 19, 2023 13.45 13.57 12.90 13.00
480 NASDAQ FA Thu, May 18, 2023 13.10 13.29 12.96 13.29
479 NASDAQ FA Wed, May 17, 2023 13.05 13.20 12.76 13.09
478 NASDAQ FA Tue, May 16, 2023 13.11 13.25 12.93 12.97
477 NASDAQ FA Mon, May 15, 2023 12.86 13.21 12.75 13.20
476 NASDAQ FA Fri, May 12, 2023 12.61 12.91 12.52 12.86
475 NASDAQ FA Thu, May 11, 2023 12.50 12.69 12.10 12.62
474 NASDAQ FA Wed, May 10, 2023 12.91 12.91 12.21 12.61
473 NASDAQ FA Tue, May 9, 2023 12.68 12.90 12.42 12.60
472 NASDAQ FA Mon, May 8, 2023 12.61 12.79 12.52 12.72
471 NASDAQ FA Fri, May 5, 2023 12.50 12.57 12.36 12.51
470 NASDAQ FA Thu, May 4, 2023 12.47 12.99 12.21 12.31
469 NASDAQ FA Wed, May 3, 2023 12.53 12.78 12.49 12.53
468 NASDAQ FA Tue, May 2, 2023 12.91 12.96 12.51 12.53
467 NASDAQ FA Mon, May 1, 2023 12.86 12.97 12.85 12.90
466 NASDAQ FA Fri, Apr 28, 2023 12.88 12.98 12.80 12.86
465 NASDAQ FA Thu, Apr 27, 2023 12.74 13.12 12.69 12.87
464 NASDAQ FA Wed, Apr 26, 2023 12.75 12.85 12.61 12.67
463 NASDAQ FA Tue, Apr 25, 2023 13.12 13.13 12.66 12.77
462 NASDAQ FA Mon, Apr 24, 2023 13.36 13.50 13.18 13.27
461 NASDAQ FA Fri, Apr 21, 2023 13.14 13.42 13.12 13.40
460 NASDAQ FA Thu, Apr 20, 2023 13.08 13.34 13.01 13.18
459 NASDAQ FA Wed, Apr 19, 2023 12.81 13.25 12.81 13.09
458 NASDAQ FA Tue, Apr 18, 2023 13.10 13.18 12.80 12.90
457 NASDAQ FA Mon, Apr 17, 2023 12.86 13.13 12.85 13.02
456 NASDAQ FA Fri, Apr 14, 2023 13.06 13.19 12.83 12.90
455 NASDAQ FA Thu, Apr 13, 2023 12.84 13.12 12.68 13.03
454 NASDAQ FA Wed, Apr 12, 2023 13.19 13.22 12.70 12.77
453 NASDAQ FA Tue, Apr 11, 2023 13.23 13.42 12.99 13.03
452 NASDAQ FA Mon, Apr 10, 2023 12.93 13.23 12.54 13.19
451 NASDAQ FA Thu, Apr 6, 2023 13.11 13.12 12.90 12.96
450 NASDAQ FA Wed, Apr 5, 2023 13.55 13.55 13.07 13.14
449 NASDAQ FA Tue, Apr 4, 2023 13.68 13.84 13.46 13.55
448 NASDAQ FA Mon, Apr 3, 2023 13.97 14.00 13.58 13.70
447 NASDAQ FA Fri, Mar 31, 2023 14.10 14.23 13.83 13.96
446 NASDAQ FA Thu, Mar 30, 2023 14.23 14.45 13.97 14.06
445 NASDAQ FA Wed, Mar 29, 2023 14.00 14.29 13.81 14.16
444 NASDAQ FA Tue, Mar 28, 2023 13.88 14.00 13.77 13.95
443 NASDAQ FA Mon, Mar 27, 2023 14.04 14.15 13.85 13.92
442 NASDAQ FA Fri, Mar 24, 2023 13.66 13.97 13.58 13.96
441 NASDAQ FA Thu, Mar 23, 2023 13.58 13.90 13.49 13.77
440 NASDAQ FA Wed, Mar 22, 2023 13.82 14.05 13.50 13.58
439 NASDAQ FA Tue, Mar 21, 2023 13.75 13.97 13.48 13.86
438 NASDAQ FA Mon, Mar 20, 2023 13.69 13.80 13.47 13.55
437 NASDAQ FA Fri, Mar 17, 2023 13.60 13.88 13.48 13.67
436 NASDAQ FA Thu, Mar 16, 2023 13.18 13.85 13.04 13.73
435 NASDAQ FA Wed, Mar 15, 2023 13.13 13.34 12.99 13.31
434 NASDAQ FA Tue, Mar 14, 2023 13.35 13.44 13.12 13.36
433 NASDAQ FA Mon, Mar 13, 2023 12.83 13.13 12.83 12.97
432 NASDAQ FA Fri, Mar 10, 2023 13.46 13.46 12.89 13.03
431 NASDAQ FA Thu, Mar 9, 2023 13.56 13.74 13.46 13.51
430 NASDAQ FA Wed, Mar 8, 2023 13.64 13.71 13.50 13.58
429 NASDAQ FA Tue, Mar 7, 2023 13.70 13.96 13.44 13.57
428 NASDAQ FA Mon, Mar 6, 2023 13.88 14.02 13.75 13.78
427 NASDAQ FA Fri, Mar 3, 2023 13.41 13.90 13.27 13.88
426 NASDAQ FA Thu, Mar 2, 2023 13.60 13.96 13.49 13.60
425 NASDAQ FA Wed, Mar 1, 2023 13.70 14.11 13.45 13.70
424 NASDAQ FA Tue, Feb 28, 2023 14.27 14.66 13.60 14.51
423 NASDAQ FA Mon, Feb 27, 2023 13.66 13.69 13.46 13.51
422 NASDAQ FA Fri, Feb 24, 2023 13.49 13.57 13.30 13.50
421 NASDAQ FA Thu, Feb 23, 2023 13.43 13.63 13.14 13.62
420 NASDAQ FA Wed, Feb 22, 2023 13.51 13.62 13.36 13.40
419 NASDAQ FA Tue, Feb 21, 2023 13.43 13.49 13.19 13.47
418 NASDAQ FA Fri, Feb 17, 2023 13.61 13.83 13.33 13.58
417 NASDAQ FA Thu, Feb 16, 2023 13.77 13.86 13.39 13.57
416 NASDAQ FA Wed, Feb 15, 2023 13.81 14.08 13.70 14.00
415 NASDAQ FA Tue, Feb 14, 2023 13.61 13.95 13.37 13.90
414 NASDAQ FA Mon, Feb 13, 2023 13.49 13.85 13.49 13.68
413 NASDAQ FA Fri, Feb 10, 2023 13.57 13.74 13.22 13.46
412 NASDAQ FA Thu, Feb 9, 2023 13.66 14.01 13.51 13.71
411 NASDAQ FA Wed, Feb 8, 2023 13.63 14.03 13.40 13.57
410 NASDAQ FA Tue, Feb 7, 2023 13.71 13.90 13.48 13.74
409 NASDAQ FA Mon, Feb 6, 2023 14.14 14.21 13.63 13.82
408 NASDAQ FA Fri, Feb 3, 2023 14.10 14.48 14.10 14.31
407 NASDAQ FA Thu, Feb 2, 2023 13.93 14.36 13.77 14.28
406 NASDAQ FA Wed, Feb 1, 2023 13.81 13.98 13.61 13.82
405 NASDAQ FA Tue, Jan 31, 2023 13.35 13.89 13.35 13.88
404 NASDAQ FA Mon, Jan 30, 2023 13.54 13.85 13.47 13.51
403 NASDAQ FA Fri, Jan 27, 2023 13.45 13.86 13.44 13.70
402 NASDAQ FA Thu, Jan 26, 2023 13.52 13.60 13.21 13.53
401 NASDAQ FA Wed, Jan 25, 2023 13.30 13.48 12.92 13.40
400 NASDAQ FA Tue, Jan 24, 2023 12.98 13.36 12.71 13.35
399 NASDAQ FA Mon, Jan 23, 2023 13.02 13.12 12.80 13.01
398 NASDAQ FA Fri, Jan 20, 2023 12.56 13.20 12.44 13.01
397 NASDAQ FA Thu, Jan 19, 2023 12.76 12.91 12.08 12.41
396 NASDAQ FA Wed, Jan 18, 2023 13.08 13.29 12.75 12.97
395 NASDAQ FA Tue, Jan 17, 2023 13.02 13.20 12.87 12.91
394 NASDAQ FA Fri, Jan 13, 2023 13.25 13.53 12.98 13.42
393 NASDAQ FA Thu, Jan 12, 2023 13.51 13.63 12.85 13.13
392 NASDAQ FA Wed, Jan 11, 2023 13.60 13.91 13.60 13.89
391 NASDAQ FA Tue, Jan 10, 2023 13.14 13.63 11.90 13.51
390 NASDAQ FA Mon, Jan 9, 2023 13.61 13.61 13.16 13.26
389 NASDAQ FA Fri, Jan 6, 2023 13.01 13.33 12.74 13.27
388 NASDAQ FA Thu, Jan 5, 2023 12.99 13.08 12.74 12.81
387 NASDAQ FA Wed, Jan 4, 2023 13.23 13.57 12.96 13.03
386 NASDAQ FA Tue, Jan 3, 2023 13.20 13.46 12.82 13.03
385 NASDAQ FA Fri, Dec 30, 2022 12.94 13.16 12.81 13.00
384 NASDAQ FA Thu, Dec 29, 2022 12.61 13.08 12.48 13.06
383 NASDAQ FA Wed, Dec 28, 2022 12.65 12.99 12.45 12.47
382 NASDAQ FA Tue, Dec 27, 2022 13.05 13.05 12.53 12.65
381 NASDAQ FA Fri, Dec 23, 2022 12.76 13.20 12.64 13.01
380 NASDAQ FA Thu, Dec 22, 2022 12.77 13.11 12.64 12.74
379 NASDAQ FA Wed, Dec 21, 2022 12.89 13.16 12.85 12.90
378 NASDAQ FA Tue, Dec 20, 2022 12.74 13.14 12.74 12.80
377 NASDAQ FA Mon, Dec 19, 2022 12.89 13.02 12.54 12.80
376 NASDAQ FA Fri, Dec 16, 2022 12.86 13.14 12.68 12.91
375 NASDAQ FA Thu, Dec 15, 2022 13.34 13.34 12.84 12.95
374 NASDAQ FA Wed, Dec 14, 2022 13.64 13.89 13.23 13.49
373 NASDAQ FA Tue, Dec 13, 2022 14.02 14.29 13.56 13.70
372 NASDAQ FA Mon, Dec 12, 2022 13.52 13.65 13.08 13.63
371 NASDAQ FA Fri, Dec 9, 2022 13.32 13.67 13.32 13.50
370 NASDAQ FA Thu, Dec 8, 2022 13.52 13.87 13.33 13.41
369 NASDAQ FA Wed, Dec 7, 2022 13.36 13.50 12.73 13.47
368 NASDAQ FA Tue, Dec 6, 2022 13.10 13.39 12.69 13.36
367 NASDAQ FA Mon, Dec 5, 2022 13.61 13.61 13.08 13.10
366 NASDAQ FA Fri, Dec 2, 2022 13.57 13.92 13.46 13.65
365 NASDAQ FA Thu, Dec 1, 2022 13.37 13.84 13.05 13.81
364 NASDAQ FA Wed, Nov 30, 2022 12.63 13.43 12.44 13.30
363 NASDAQ FA Tue, Nov 29, 2022 12.70 12.89 12.50 12.59
362 NASDAQ FA Mon, Nov 28, 2022 12.97 13.22 12.77 12.83
361 NASDAQ FA Fri, Nov 25, 2022 12.96 13.42 12.78 12.99
360 NASDAQ FA Wed, Nov 23, 2022 12.50 13.06 12.50 12.93
359 NASDAQ FA Tue, Nov 22, 2022 12.56 12.81 12.22 12.60
358 NASDAQ FA Mon, Nov 21, 2022 12.59 12.96 12.44 12.60
357 NASDAQ FA Fri, Nov 18, 2022 12.68 13.02 12.29 12.50
356 NASDAQ FA Thu, Nov 17, 2022 12.28 12.70 12.28 12.39
355 NASDAQ FA Wed, Nov 16, 2022 12.68 13.19 12.41 12.51
354 NASDAQ FA Tue, Nov 15, 2022 12.65 13.16 12.65 12.81
353 NASDAQ FA Mon, Nov 14, 2022 12.18 12.56 12.18 12.41
352 NASDAQ FA Fri, Nov 11, 2022 12.04 12.53 11.92 12.28
351 NASDAQ FA Thu, Nov 10, 2022 12.06 12.67 12.06 12.63
350 NASDAQ FA Wed, Nov 9, 2022 12.13 12.22 11.45 11.57
349 NASDAQ FA Tue, Nov 8, 2022 10.23 12.61 10.13 12.30
348 NASDAQ FA Mon, Nov 7, 2022 10.30 10.61 10.07 10.37
347 NASDAQ FA Fri, Nov 4, 2022 12.64 12.72 10.18 10.22
346 NASDAQ FA Thu, Nov 3, 2022 12.80 12.85 12.50 12.53
345 NASDAQ FA Wed, Nov 2, 2022 13.85 13.92 12.88 12.89
344 NASDAQ FA Tue, Nov 1, 2022 14.20 14.36 13.86 13.91
343 NASDAQ FA Mon, Oct 31, 2022 14.28 14.46 13.94 14.05
342 NASDAQ FA Fri, Oct 28, 2022 14.23 14.62 13.90 14.40
341 NASDAQ FA Thu, Oct 27, 2022 13.89 14.28 13.81 14.12
340 NASDAQ FA Wed, Oct 26, 2022 13.73 14.13 13.63 13.74
339 NASDAQ FA Tue, Oct 25, 2022 14.18 14.33 13.23 13.61
338 NASDAQ FA Mon, Oct 24, 2022 14.70 14.83 14.45 14.62
337 NASDAQ FA Fri, Oct 21, 2022 13.70 14.71 13.57 14.68
336 NASDAQ FA Thu, Oct 20, 2022 13.53 14.08 13.53 13.67
335 NASDAQ FA Wed, Oct 19, 2022 13.52 13.80 13.50 13.65
334 NASDAQ FA Tue, Oct 18, 2022 13.50 13.73 13.47 13.65
333 NASDAQ FA Mon, Oct 17, 2022 13.09 13.40 13.09 13.20
332 NASDAQ FA Fri, Oct 14, 2022 13.00 13.06 12.74 12.87
331 NASDAQ FA Thu, Oct 13, 2022 12.57 12.98 12.40 12.87
330 NASDAQ FA Wed, Oct 12, 2022 12.77 13.01 12.61 12.78
329 NASDAQ FA Tue, Oct 11, 2022 12.90 12.90 12.49 12.75
328 NASDAQ FA Mon, Oct 10, 2022 13.24 13.32 12.93 12.99
327 NASDAQ FA Fri, Oct 7, 2022 13.50 13.62 13.15 13.20
326 NASDAQ FA Thu, Oct 6, 2022 13.53 13.94 13.53 13.60
325 NASDAQ FA Wed, Oct 5, 2022 13.70 13.84 13.51 13.60
324 NASDAQ FA Tue, Oct 4, 2022 13.36 13.98 13.36 13.93
323 NASDAQ FA Mon, Oct 3, 2022 13.08 13.27 12.87 13.18
322 NASDAQ FA Fri, Sep 30, 2022 13.26 13.64 12.80 12.83
321 NASDAQ FA Thu, Sep 29, 2022 13.00 13.26 12.67 13.24
320 NASDAQ FA Wed, Sep 28, 2022 12.68 13.17 12.62 13.10
319 NASDAQ FA Tue, Sep 27, 2022 13.22 13.33 12.57 12.64
318 NASDAQ FA Mon, Sep 26, 2022 13.30 13.61 12.99 13.14
317 NASDAQ FA Fri, Sep 23, 2022 13.35 13.56 12.96 13.38
316 NASDAQ FA Thu, Sep 22, 2022 13.38 13.38 13.13 13.23
315 NASDAQ FA Wed, Sep 21, 2022 13.45 13.73 13.39 13.42
314 NASDAQ FA Tue, Sep 20, 2022 13.78 13.78 13.29 13.45
313 NASDAQ FA Mon, Sep 19, 2022 13.60 13.98 13.60 13.88
312 NASDAQ FA Fri, Sep 16, 2022 14.03 14.08 13.65 13.69
311 NASDAQ FA Thu, Sep 15, 2022 14.36 14.58 13.52 14.31
310 NASDAQ FA Wed, Sep 14, 2022 14.40 14.52 14.29 14.38
309 NASDAQ FA Tue, Sep 13, 2022 14.84 14.88 14.39 14.42
308 NASDAQ FA Mon, Sep 12, 2022 14.88 15.12 14.88 15.01
307 NASDAQ FA Fri, Sep 9, 2022 14.46 14.89 14.06 14.81
306 NASDAQ FA Thu, Sep 8, 2022 14.37 14.58 14.14 14.45
305 NASDAQ FA Wed, Sep 7, 2022 14.17 14.87 14.17 14.41
304 NASDAQ FA Tue, Sep 6, 2022 13.96 14.44 13.96 14.24
303 NASDAQ FA Fri, Sep 2, 2022 14.14 14.20 13.62 13.82
302 NASDAQ FA Thu, Sep 1, 2022 14.04 14.11 13.60 13.89
301 NASDAQ FA Wed, Aug 31, 2022 13.83 14.03 13.64 13.84
300 NASDAQ FA Tue, Aug 30, 2022 14.30 14.48 13.62 13.68
299 NASDAQ FA Mon, Aug 29, 2022 14.69 14.90 14.20 14.25
298 NASDAQ FA Fri, Aug 26, 2022 15.06 15.12 14.57 14.65
297 NASDAQ FA Thu, Aug 25, 2022 14.80 15.11 14.80 15.07
296 NASDAQ FA Wed, Aug 24, 2022 15.00 15.03 14.74 14.79
295 NASDAQ FA Tue, Aug 23, 2022 14.88 15.12 14.72 14.93
294 NASDAQ FA Mon, Aug 22, 2022 14.97 15.18 14.77 14.88
293 NASDAQ FA Fri, Aug 19, 2022 15.17 15.28 14.93 15.11
292 NASDAQ FA Thu, Aug 18, 2022 15.41 15.46 15.21 15.24
291 NASDAQ FA Wed, Aug 17, 2022 15.73 15.73 15.28 15.32
290 NASDAQ FA Tue, Aug 16, 2022 15.61 15.89 15.52 15.71
289 NASDAQ FA Mon, Aug 15, 2022 15.50 15.80 15.30 15.57
288 NASDAQ FA Fri, Aug 12, 2022 15.54 15.71 15.33 15.68
287 NASDAQ FA Thu, Aug 11, 2022 15.52 15.82 15.42 15.49
286 NASDAQ FA Wed, Aug 10, 2022 14.85 15.47 14.78 15.45
285 NASDAQ FA Tue, Aug 9, 2022 14.23 14.77 14.15 14.61
284 NASDAQ FA Mon, Aug 8, 2022 14.06 14.42 13.90 14.27
283 NASDAQ FA Fri, Aug 5, 2022 13.82 14.00 13.39 13.85
282 NASDAQ FA Thu, Aug 4, 2022 14.19 15.09 13.88 14.02
281 NASDAQ FA Wed, Aug 3, 2022 14.14 14.48 14.12 14.25
280 NASDAQ FA Tue, Aug 2, 2022 14.12 14.33 13.98 14.02
279 NASDAQ FA Mon, Aug 1, 2022 13.94 14.33 12.77 14.19
278 NASDAQ FA Fri, Jul 29, 2022 14.07 14.20 13.92 14.03
277 NASDAQ FA Thu, Jul 28, 2022 13.77 14.09 13.64 14.02
276 NASDAQ FA Wed, Jul 27, 2022 13.43 13.97 13.36 13.78
275 NASDAQ FA Tue, Jul 26, 2022 13.41 13.49 13.19 13.33
274 NASDAQ FA Mon, Jul 25, 2022 13.48 13.56 13.24 13.46
273 NASDAQ FA Fri, Jul 22, 2022 13.76 13.78 13.20 13.49
272 NASDAQ FA Thu, Jul 21, 2022 13.39 13.85 13.35 13.79
271 NASDAQ FA Wed, Jul 20, 2022 13.36 13.51 13.02 13.46
270 NASDAQ FA Tue, Jul 19, 2022 13.10 13.36 12.87 13.20
269 NASDAQ FA Mon, Jul 18, 2022 12.63 13.04 12.50 12.97
268 NASDAQ FA Fri, Jul 15, 2022 12.60 12.60 12.26 12.51
267 NASDAQ FA Thu, Jul 14, 2022 12.11 12.52 12.10 12.34
266 NASDAQ FA Wed, Jul 13, 2022 12.21 12.30 11.68 12.25
265 NASDAQ FA Tue, Jul 12, 2022 12.51 12.68 11.93 12.09
264 NASDAQ FA Mon, Jul 11, 2022 12.74 12.96 12.49 12.59
263 NASDAQ FA Fri, Jul 8, 2022 13.05 13.21 12.68 12.83
262 NASDAQ FA Thu, Jul 7, 2022 12.68 13.23 12.56 13.17
261 NASDAQ FA Wed, Jul 6, 2022 12.89 13.02 12.52 12.56
260 NASDAQ FA Tue, Jul 5, 2022 12.79 12.95 12.22 12.93
259 NASDAQ FA Fri, Jul 1, 2022 12.61 12.96 12.55 12.89
258 NASDAQ FA Thu, Jun 30, 2022 12.20 12.68 12.05 12.67
257 NASDAQ FA Wed, Jun 29, 2022 12.54 12.54 12.12 12.37
256 NASDAQ FA Tue, Jun 28, 2022 12.53 12.93 12.38 12.47
255 NASDAQ FA Mon, Jun 27, 2022 12.77 13.02 12.34 12.46
254 NASDAQ FA Fri, Jun 24, 2022 12.51 13.02 12.38 12.63
253 NASDAQ FA Thu, Jun 23, 2022 12.56 12.62 12.32 12.38
252 NASDAQ FA Wed, Jun 22, 2022 12.65 12.90 12.46 12.49
251 NASDAQ FA Tue, Jun 21, 2022 12.76 13.13 12.63 12.85
250 NASDAQ FA Fri, Jun 17, 2022 13.01 13.31 12.59 12.62
249 NASDAQ FA Thu, Jun 16, 2022 12.98 13.00 12.75 12.95
248 NASDAQ FA Wed, Jun 15, 2022 13.24 13.66 12.89 13.35
247 NASDAQ FA Tue, Jun 14, 2022 13.07 13.47 12.87 13.11
246 NASDAQ FA Mon, Jun 13, 2022 13.79 13.90 13.16 13.20
245 NASDAQ FA Fri, Jun 10, 2022 13.95 14.10 13.75 14.01
244 NASDAQ FA Thu, Jun 9, 2022 14.32 14.40 14.12 14.26
243 NASDAQ FA Wed, Jun 8, 2022 14.26 14.44 14.09 14.37
242 NASDAQ FA Tue, Jun 7, 2022 14.40 14.48 14.10 14.39
241 NASDAQ FA Mon, Jun 6, 2022 15.00 15.02 14.48 14.54
240 NASDAQ FA Fri, Jun 3, 2022 14.80 15.06 14.43 14.66
239 NASDAQ FA Thu, Jun 2, 2022 14.45 14.96 14.45 14.95
238 NASDAQ FA Wed, Jun 1, 2022 14.77 14.90 14.34 14.46
237 NASDAQ FA Tue, May 31, 2022 14.71 15.08 14.48 14.60
236 NASDAQ FA Fri, May 27, 2022 14.74 15.33 14.73 14.75
235 NASDAQ FA Thu, May 26, 2022 14.67 14.98 14.53 14.70
234 NASDAQ FA Wed, May 25, 2022 14.41 14.76 14.22 14.55
233 NASDAQ FA Tue, May 24, 2022 14.46 14.58 14.11 14.41
232 NASDAQ FA Mon, May 23, 2022 15.02 15.02 14.40 14.61
231 NASDAQ FA Fri, May 20, 2022 15.12 15.21 14.46 14.75
230 NASDAQ FA Thu, May 19, 2022 14.79 15.49 14.79 14.91
229 NASDAQ FA Wed, May 18, 2022 15.23 15.68 14.97 14.98
228 NASDAQ FA Tue, May 17, 2022 15.52 15.71 15.13 15.55
227 NASDAQ FA Mon, May 16, 2022 15.18 15.47 15.08 15.18
226 NASDAQ FA Fri, May 13, 2022 14.94 15.80 14.87 15.35
225 NASDAQ FA Thu, May 12, 2022 15.21 15.35 14.17 14.63
224 NASDAQ FA Wed, May 11, 2022 15.50 16.61 15.29 15.34
223 NASDAQ FA Tue, May 10, 2022 16.85 17.55 15.29 15.47
222 NASDAQ FA Mon, May 9, 2022 16.85 17.07 16.34 16.56
221 NASDAQ FA Fri, May 6, 2022 17.00 17.38 16.80 17.21
220 NASDAQ FA Thu, May 5, 2022 17.54 17.58 16.79 17.16
219 NASDAQ FA Wed, May 4, 2022 17.55 17.88 17.10 17.86
218 NASDAQ FA Tue, May 3, 2022 17.17 17.53 16.90 17.41
217 NASDAQ FA Mon, May 2, 2022 17.30 17.69 16.87 17.18
216 NASDAQ FA Fri, Apr 29, 2022 17.73 18.00 17.30 17.36
215 NASDAQ FA Thu, Apr 28, 2022 17.55 18.09 17.27 17.95
214 NASDAQ FA Wed, Apr 27, 2022 17.54 17.82 17.19 17.34
213 NASDAQ FA Tue, Apr 26, 2022 17.87 18.18 17.28 17.30
212 NASDAQ FA Mon, Apr 25, 2022 17.53 18.11 17.23 18.08
211 NASDAQ FA Fri, Apr 22, 2022 18.46 19.33 17.64 17.73
210 NASDAQ FA Thu, Apr 21, 2022 19.17 19.21 18.23 18.46
209 NASDAQ FA Wed, Apr 20, 2022 19.27 19.76 18.83 18.92
208 NASDAQ FA Tue, Apr 19, 2022 18.40 19.07 18.40 19.02
207 NASDAQ FA Mon, Apr 18, 2022 18.63 18.63 18.02 18.41
206 NASDAQ FA Thu, Apr 14, 2022 18.60 18.85 18.35 18.60
205 NASDAQ FA Wed, Apr 13, 2022 18.10 18.48 17.76 18.43
204 NASDAQ FA Tue, Apr 12, 2022 18.36 18.57 17.96 18.07
203 NASDAQ FA Mon, Apr 11, 2022 18.35 18.75 17.88 18.19
202 NASDAQ FA Fri, Apr 8, 2022 19.09 19.95 18.48 18.50
201 NASDAQ FA Thu, Apr 7, 2022 19.36 19.63 18.90 19.06
200 NASDAQ FA Wed, Apr 6, 2022 19.63 19.68 19.13 19.21
199 NASDAQ FA Tue, Apr 5, 2022 20.26 20.81 19.80 19.83
198 NASDAQ FA Mon, Apr 4, 2022 20.43 20.52 20.08 20.25
197 NASDAQ FA Fri, Apr 1, 2022 20.22 20.98 20.08 20.23
196 NASDAQ FA Thu, Mar 31, 2022 20.48 21.01 19.82 20.19
195 NASDAQ FA Wed, Mar 30, 2022 20.47 20.69 20.10 20.55
194 NASDAQ FA Tue, Mar 29, 2022 19.61 20.56 19.51 20.48
193 NASDAQ FA Mon, Mar 28, 2022 19.45 19.69 19.09 19.45
192 NASDAQ FA Fri, Mar 25, 2022 19.52 19.77 19.10 19.59
191 NASDAQ FA Thu, Mar 24, 2022 19.05 19.55 18.82 19.35
190 NASDAQ FA Wed, Mar 23, 2022 18.58 19.00 18.09 18.90
189 NASDAQ FA Tue, Mar 22, 2022 17.07 17.74 17.03 17.52
188 NASDAQ FA Mon, Mar 21, 2022 17.49 17.66 16.85 16.90
187 NASDAQ FA Fri, Mar 18, 2022 17.04 17.71 16.85 17.55
186 NASDAQ FA Thu, Mar 17, 2022 16.72 17.18 16.72 17.16
185 NASDAQ FA Wed, Mar 16, 2022 17.04 17.13 16.29 16.85
184 NASDAQ FA Tue, Mar 15, 2022 16.57 17.06 16.45 16.87
183 NASDAQ FA Mon, Mar 14, 2022 15.93 16.54 15.56 16.48
182 NASDAQ FA Fri, Mar 11, 2022 15.92 16.15 15.66 15.78
181 NASDAQ FA Thu, Mar 10, 2022 15.47 15.94 15.00 15.90
180 NASDAQ FA Wed, Mar 9, 2022 15.52 15.90 15.23 15.80
179 NASDAQ FA Tue, Mar 8, 2022 15.52 15.68 15.00 15.14
178 NASDAQ FA Mon, Mar 7, 2022 16.10 16.15 15.48 15.51
177 NASDAQ FA Fri, Mar 4, 2022 16.15 16.39 15.71 15.85
176 NASDAQ FA Thu, Mar 3, 2022 16.36 16.51 15.99 16.38
175 NASDAQ FA Wed, Mar 2, 2022 15.94 16.37 15.77 16.18
174 NASDAQ FA Tue, Mar 1, 2022 16.34 16.42 15.65 15.82
173 NASDAQ FA Mon, Feb 28, 2022 15.90 16.34 15.74 16.15
172 NASDAQ FA Fri, Feb 25, 2022 16.09 16.47 15.79 16.02
171 NASDAQ FA Thu, Feb 24, 2022 14.93 16.10 14.76 16.00
170 NASDAQ FA Wed, Feb 23, 2022 15.97 16.36 15.33 15.37
169 NASDAQ FA Tue, Feb 22, 2022 16.48 16.50 15.71 15.83
168 NASDAQ FA Fri, Feb 18, 2022 17.32 17.33 16.36 16.41
167 NASDAQ FA Thu, Feb 17, 2022 17.62 17.70 17.31 17.43
166 NASDAQ FA Wed, Feb 16, 2022 17.74 17.90 17.39 17.79
165 NASDAQ FA Tue, Feb 15, 2022 17.43 17.96 17.25 17.95
164 NASDAQ FA Mon, Feb 14, 2022 17.17 17.59 16.98 17.15
163 NASDAQ FA Fri, Feb 11, 2022 17.53 17.67 16.89 17.10
162 NASDAQ FA Thu, Feb 10, 2022 17.28 18.01 17.28 17.58
161 NASDAQ FA Wed, Feb 9, 2022 16.98 17.46 16.77 17.44
160 NASDAQ FA Tue, Feb 8, 2022 16.48 16.94 16.43 16.86
159 NASDAQ FA Mon, Feb 7, 2022 16.50 16.72 16.35 16.50
158 NASDAQ FA Fri, Feb 4, 2022 16.34 16.62 16.01 16.46
157 NASDAQ FA Thu, Feb 3, 2022 16.73 17.00 16.35 16.44
156 NASDAQ FA Wed, Feb 2, 2022 16.95 17.07 16.56 16.93
155 NASDAQ FA Tue, Feb 1, 2022 17.03 17.05 16.63 16.96
154 NASDAQ FA Mon, Jan 31, 2022 16.25 16.96 15.90 16.92
153 NASDAQ FA Fri, Jan 28, 2022 15.83 16.37 15.55 16.37
152 NASDAQ FA Thu, Jan 27, 2022 16.20 16.52 15.67 15.82
151 NASDAQ FA Wed, Jan 26, 2022 16.71 17.12 15.95 16.09
150 NASDAQ FA Tue, Jan 25, 2022 16.56 16.97 16.13 16.53
149 NASDAQ FA Mon, Jan 24, 2022 16.10 17.10 15.85 17.04
148 NASDAQ FA Fri, Jan 21, 2022 16.51 17.13 16.38 16.38
147 NASDAQ FA Thu, Jan 20, 2022 17.38 17.51 16.69 16.72
146 NASDAQ FA Wed, Jan 19, 2022 17.00 17.43 16.97 17.25
145 NASDAQ FA Tue, Jan 18, 2022 17.37 17.63 16.95 17.05
144 NASDAQ FA Fri, Jan 14, 2022 17.76 17.93 17.34 17.67
143 NASDAQ FA Thu, Jan 13, 2022 18.30 18.62 17.86 17.93
142 NASDAQ FA Wed, Jan 12, 2022 18.47 18.69 18.17 18.31
141 NASDAQ FA Tue, Jan 11, 2022 17.99 18.42 17.80 18.39
140 NASDAQ FA Mon, Jan 10, 2022 17.85 17.98 17.30 17.78
139 NASDAQ FA Fri, Jan 7, 2022 18.31 18.37 17.91 18.00
138 NASDAQ FA Thu, Jan 6, 2022 18.28 18.59 17.99 18.31
137 NASDAQ FA Wed, Jan 5, 2022 18.89 19.00 17.86 18.10
136 NASDAQ FA Tue, Jan 4, 2022 19.13 19.27 18.28 18.92
135 NASDAQ FA Mon, Jan 3, 2022 19.11 19.39 18.64 18.96
134 NASDAQ FA Fri, Dec 31, 2021 18.83 19.14 18.83 19.04
133 NASDAQ FA Thu, Dec 30, 2021 18.81 19.26 18.76 18.80
132 NASDAQ FA Wed, Dec 29, 2021 19.00 19.19 18.90 19.02
131 NASDAQ FA Tue, Dec 28, 2021 18.43 19.03 18.29 18.99
130 NASDAQ FA Mon, Dec 27, 2021 18.14 18.78 18.06 18.46
129 NASDAQ FA Thu, Dec 23, 2021 17.87 18.25 17.74 18.16
128 NASDAQ FA Wed, Dec 22, 2021 17.37 17.72 16.67 17.72
127 NASDAQ FA Tue, Dec 21, 2021 16.85 17.56 16.78 17.52
126 NASDAQ FA Mon, Dec 20, 2021 16.42 16.97 16.39 16.74
125 NASDAQ FA Fri, Dec 17, 2021 16.68 17.24 16.55 16.99
124 NASDAQ FA Thu, Dec 16, 2021 17.01 17.59 16.53 16.80
123 NASDAQ FA Wed, Dec 15, 2021 16.67 17.25 16.54 16.98
122 NASDAQ FA Tue, Dec 14, 2021 16.71 17.07 16.42 16.62
121 NASDAQ FA Mon, Dec 13, 2021 17.02 17.50 16.79 16.89
120 NASDAQ FA Fri, Dec 10, 2021 17.50 17.73 16.75 17.06
119 NASDAQ FA Thu, Dec 9, 2021 17.71 17.99 17.47 17.48
118 NASDAQ FA Wed, Dec 8, 2021 17.43 18.06 17.28 17.85
117 NASDAQ FA Tue, Dec 7, 2021 17.73 18.08 16.39 17.38
116 NASDAQ FA Mon, Dec 6, 2021 16.89 17.48 16.68 17.47
115 NASDAQ FA Fri, Dec 3, 2021 17.26 17.44 16.76 16.97
114 NASDAQ FA Thu, Dec 2, 2021 16.98 17.51 16.89 17.39
113 NASDAQ FA Wed, Dec 1, 2021 17.68 17.97 16.86 16.87
112 NASDAQ FA Tue, Nov 30, 2021 17.78 18.03 17.23 17.34
111 NASDAQ FA Mon, Nov 29, 2021 18.22 18.38 17.88 18.02
110 NASDAQ FA Fri, Nov 26, 2021 17.79 18.86 17.72 17.91
109 NASDAQ FA Wed, Nov 24, 2021 18.26 18.50 17.66 18.47
108 NASDAQ FA Tue, Nov 23, 2021 18.65 19.06 18.26 18.30
107 NASDAQ FA Mon, Nov 22, 2021 18.93 19.19 18.28 18.75
106 NASDAQ FA Fri, Nov 19, 2021 18.90 19.19 18.45 18.51
105 NASDAQ FA Thu, Nov 18, 2021 19.85 19.85 18.89 19.11
104 NASDAQ FA Wed, Nov 17, 2021 19.47 19.83 19.10 19.79
103 NASDAQ FA Tue, Nov 16, 2021 19.19 19.64 19.06 19.50
102 NASDAQ FA Mon, Nov 15, 2021 19.80 19.80 18.93 19.36
101 NASDAQ FA Fri, Nov 12, 2021 19.61 20.60 19.61 20.02
100 NASDAQ FA Thu, Nov 11, 2021 19.99 20.37 19.68 19.80
99 NASDAQ FA Wed, Nov 10, 2021 21.63 21.63 20.00 20.56
98 NASDAQ FA Tue, Nov 9, 2021 21.05 21.77 20.43 21.75
97 NASDAQ FA Mon, Nov 8, 2021 22.00 24.60 22.00 23.00
96 NASDAQ FA Fri, Nov 5, 2021 20.39 21.31 20.39 21.05
95 NASDAQ FA Thu, Nov 4, 2021 19.97 20.83 19.91 20.42
94 NASDAQ FA Wed, Nov 3, 2021 19.12 19.96 19.10 19.84
93 NASDAQ FA Tue, Nov 2, 2021 19.21 20.07 18.82 19.15
92 NASDAQ FA Mon, Nov 1, 2021 18.70 19.65 18.35 19.19
91 NASDAQ FA Fri, Oct 29, 2021 19.84 20.25 18.66 18.70
90 NASDAQ FA Thu, Oct 28, 2021 20.83 21.20 19.60 19.84
89 NASDAQ FA Wed, Oct 27, 2021 21.23 21.30 20.77 20.81
88 NASDAQ FA Tue, Oct 26, 2021 21.36 21.53 21.04 21.25
87 NASDAQ FA Mon, Oct 25, 2021 21.57 21.89 21.14 21.25
86 NASDAQ FA Fri, Oct 22, 2021 21.13 21.63 21.13 21.50
85 NASDAQ FA Thu, Oct 21, 2021 21.01 22.05 21.01 21.26
84 NASDAQ FA Wed, Oct 20, 2021 20.78 21.27 20.38 21.01
83 NASDAQ FA Tue, Oct 19, 2021 20.99 21.17 20.69 20.74
82 NASDAQ FA Mon, Oct 18, 2021 20.55 21.10 20.11 20.87
81 NASDAQ FA Fri, Oct 15, 2021 21.08 21.27 20.51 20.62
80 NASDAQ FA Thu, Oct 14, 2021 21.15 21.24 20.37 20.75
79 NASDAQ FA Wed, Oct 13, 2021 20.87 20.87 20.43 20.76
78 NASDAQ FA Tue, Oct 12, 2021 21.00 21.19 20.47 20.85
77 NASDAQ FA Mon, Oct 11, 2021 21.01 21.70 20.58 21.00
76 NASDAQ FA Fri, Oct 8, 2021 20.64 21.24 20.28 21.04
75 NASDAQ FA Thu, Oct 7, 2021 21.49 22.48 20.53 20.63
74 NASDAQ FA Wed, Oct 6, 2021 20.72 21.32 20.10 21.28
73 NASDAQ FA Tue, Oct 5, 2021 20.44 21.08 20.00 20.96
72 NASDAQ FA Mon, Oct 4, 2021 20.39 20.54 19.74 20.41
71 NASDAQ FA Fri, Oct 1, 2021 19.24 20.61 18.84 20.43
70 NASDAQ FA Thu, Sep 30, 2021 19.46 19.74 18.43 19.05
69 NASDAQ FA Wed, Sep 29, 2021 20.14 20.30 19.29 19.33
68 NASDAQ FA Tue, Sep 28, 2021 20.37 20.75 19.35 19.87
67 NASDAQ FA Mon, Sep 27, 2021 20.44 20.74 20.14 20.57
66 NASDAQ FA Fri, Sep 24, 2021 20.79 21.06 20.02 20.50
65 NASDAQ FA Thu, Sep 23, 2021 20.30 20.92 20.10 20.80
64 NASDAQ FA Wed, Sep 22, 2021 21.04 21.35 20.00 20.15
63 NASDAQ FA Tue, Sep 21, 2021 22.38 22.49 20.53 21.00
62 NASDAQ FA Mon, Sep 20, 2021 21.61 22.82 21.38 22.25
61 NASDAQ FA Fri, Sep 17, 2021 24.12 24.38 21.51 22.25
60 NASDAQ FA Thu, Sep 16, 2021 22.99 24.35 22.00 24.12
59 NASDAQ FA Wed, Sep 15, 2021 22.58 23.40 22.38 22.99
58 NASDAQ FA Tue, Sep 14, 2021 23.66 24.24 22.45 22.61
57 NASDAQ FA Mon, Sep 13, 2021 24.20 24.73 23.03 23.70
56 NASDAQ FA Fri, Sep 10, 2021 23.60 24.35 23.38 24.13
55 NASDAQ FA Thu, Sep 9, 2021 22.90 23.92 22.59 23.50
54 NASDAQ FA Wed, Sep 8, 2021 23.02 23.70 22.36 22.93
53 NASDAQ FA Tue, Sep 7, 2021 23.25 24.43 22.97 23.18
52 NASDAQ FA Fri, Sep 3, 2021 22.84 23.93 22.48 23.30
51 NASDAQ FA Thu, Sep 2, 2021 22.11 23.47 22.02 23.09
50 NASDAQ FA Wed, Sep 1, 2021 22.77 22.78 21.76 22.05
49 NASDAQ FA Tue, Aug 31, 2021 22.28 23.01 22.18 22.69
48 NASDAQ FA Mon, Aug 30, 2021 23.42 23.42 21.53 21.90
47 NASDAQ FA Fri, Aug 27, 2021 22.99 23.66 22.34 23.45
46 NASDAQ FA Thu, Aug 26, 2021 23.32 23.82 22.76 22.92
45 NASDAQ FA Wed, Aug 25, 2021 23.52 23.92 23.11 23.50
44 NASDAQ FA Tue, Aug 24, 2021 23.36 23.79 23.30 23.52
43 NASDAQ FA Mon, Aug 23, 2021 24.24 24.29 23.30 23.41
42 NASDAQ FA Fri, Aug 20, 2021 23.28 24.23 23.20 23.94
41 NASDAQ FA Thu, Aug 19, 2021 23.37 23.97 23.13 23.28
40 NASDAQ FA Wed, Aug 18, 2021 23.03 23.68 22.85 23.49
39 NASDAQ FA Tue, Aug 17, 2021 23.82 24.12 22.99 23.06
38 NASDAQ FA Mon, Aug 16, 2021 23.66 24.39 23.21 24.10
37 NASDAQ FA Fri, Aug 13, 2021 23.38 24.66 23.08 23.93
36 NASDAQ FA Thu, Aug 12, 2021 20.15 22.77 19.80 22.68
35 NASDAQ FA Wed, Aug 11, 2021 18.69 19.87 18.47 19.80
34 NASDAQ FA Tue, Aug 10, 2021 18.50 18.70 18.10 18.68
33 NASDAQ FA Mon, Aug 9, 2021 18.50 18.73 18.21 18.32
32 NASDAQ FA Fri, Aug 6, 2021 18.97 19.13 18.37 18.41
31 NASDAQ FA Thu, Aug 5, 2021 18.67 18.99 18.67 18.79
30 NASDAQ FA Wed, Aug 4, 2021 18.87 19.25 18.50 18.62
29 NASDAQ FA Tue, Aug 3, 2021 19.30 19.45 18.88 18.95
28 NASDAQ FA Mon, Aug 2, 2021 19.63 19.74 19.18 19.18
27 NASDAQ FA Fri, Jul 30, 2021 19.24 19.71 19.01 19.61
26 NASDAQ FA Thu, Jul 29, 2021 18.77 19.65 18.77 19.22
25 NASDAQ FA Wed, Jul 28, 2021 18.79 19.09 18.70 18.70
24 NASDAQ FA Tue, Jul 27, 2021 19.01 19.13 18.68 18.80
23 NASDAQ FA Mon, Jul 26, 2021 19.03 19.31 18.91 18.96
22 NASDAQ FA Fri, Jul 23, 2021 19.29 19.47 18.92 18.95
21 NASDAQ FA Thu, Jul 22, 2021 19.89 19.89 18.90 19.18
20 NASDAQ FA Wed, Jul 21, 2021 19.81 20.00 18.90 19.67
19 NASDAQ FA Tue, Jul 20, 2021 19.01 19.85 18.66 19.64
18 NASDAQ FA Mon, Jul 19, 2021 18.49 19.21 18.08 19.01
17 NASDAQ FA Fri, Jul 16, 2021 19.00 19.70 18.53 18.79
16 NASDAQ FA Thu, Jul 15, 2021 19.33 19.87 18.84 19.05
15 NASDAQ FA Wed, Jul 14, 2021 19.29 19.97 19.19 19.31
14 NASDAQ FA Tue, Jul 13, 2021 19.96 20.49 19.10 19.38
13 NASDAQ FA Mon, Jul 12, 2021 20.00 20.08 19.68 19.96
12 NASDAQ FA Fri, Jul 9, 2021 19.39 20.37 19.39 19.91
11 NASDAQ FA Thu, Jul 8, 2021 19.00 19.79 18.73 19.39
10 NASDAQ FA Wed, Jul 7, 2021 19.00 19.86 19.00 19.19
9 NASDAQ FA Tue, Jul 6, 2021 19.85 20.05 17.58 19.17
8 NASDAQ FA Fri, Jul 2, 2021 20.00 20.28 19.54 20.00
7 NASDAQ FA Thu, Jul 1, 2021 20.00 20.50 19.46 19.99
6 NASDAQ FA Wed, Jun 30, 2021 20.22 20.64 19.80 19.91
5 NASDAQ FA Tue, Jun 29, 2021 21.25 21.30 20.04 20.30
4 NASDAQ FA Mon, Jun 28, 2021 20.79 21.37 20.45 21.32
3 NASDAQ FA Fri, Jun 25, 2021 19.65 20.92 19.65 20.52
2 NASDAQ FA Thu, Jun 24, 2021 19.00 21.00 19.00 20.01
1 NASDAQ FA Wed, Jun 23, 2021 19.85 20.50 18.76 19.70
# 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