Sportradar Group AG NASDAQ:SRAD Historical Prices

Below are the 634 trading days of historical prices for SRAD.

# Exchange Symbol Date Open High Low Close
634 NASDAQ SRAD Thu, Mar 21, 2024 11.79 11.96 11.36 11.46
633 NASDAQ SRAD Wed, Mar 20, 2024 11.47 12.51 10.78 11.23
632 NASDAQ SRAD Tue, Mar 19, 2024 10.02 10.21 9.97 10.09
631 NASDAQ SRAD Mon, Mar 18, 2024 10.14 10.36 9.89 10.12
630 NASDAQ SRAD Fri, Mar 15, 2024 10.15 10.24 10.10 10.13
629 NASDAQ SRAD Thu, Mar 14, 2024 10.32 10.32 10.11 10.14
628 NASDAQ SRAD Wed, Mar 13, 2024 10.16 10.33 10.16 10.29
627 NASDAQ SRAD Tue, Mar 12, 2024 10.16 10.21 10.14 10.16
626 NASDAQ SRAD Mon, Mar 11, 2024 9.94 10.21 9.94 10.18
625 NASDAQ SRAD Fri, Mar 8, 2024 9.86 10.12 9.86 10.02
624 NASDAQ SRAD Thu, Mar 7, 2024 9.84 9.89 9.78 9.82
623 NASDAQ SRAD Wed, Mar 6, 2024 9.81 9.85 9.70 9.78
622 NASDAQ SRAD Tue, Mar 5, 2024 9.79 9.85 9.68 9.80
621 NASDAQ SRAD Mon, Mar 4, 2024 9.87 9.93 9.78 9.89
620 NASDAQ SRAD Fri, Mar 1, 2024 9.70 9.96 9.59 9.88
619 NASDAQ SRAD Thu, Feb 29, 2024 9.75 9.90 9.69 9.72
618 NASDAQ SRAD Wed, Feb 28, 2024 9.81 9.85 9.72 9.75
617 NASDAQ SRAD Tue, Feb 27, 2024 9.87 9.98 9.84 9.90
616 NASDAQ SRAD Mon, Feb 26, 2024 9.79 9.90 9.78 9.89
615 NASDAQ SRAD Fri, Feb 23, 2024 9.83 9.91 9.74 9.82
614 NASDAQ SRAD Thu, Feb 22, 2024 9.76 9.85 9.69 9.81
613 NASDAQ SRAD Wed, Feb 21, 2024 9.90 9.96 9.55 9.60
612 NASDAQ SRAD Tue, Feb 20, 2024 10.16 10.20 9.91 9.92
611 NASDAQ SRAD Fri, Feb 16, 2024 10.29 10.35 10.22 10.22
610 NASDAQ SRAD Thu, Feb 15, 2024 10.38 10.43 10.26 10.40
609 NASDAQ SRAD Wed, Feb 14, 2024 10.25 10.34 10.17 10.30
608 NASDAQ SRAD Tue, Feb 13, 2024 10.33 10.34 10.00 10.15
607 NASDAQ SRAD Mon, Feb 12, 2024 10.40 10.53 10.40 10.50
606 NASDAQ SRAD Fri, Feb 9, 2024 10.29 10.45 10.29 10.45
605 NASDAQ SRAD Thu, Feb 8, 2024 10.24 10.43 10.20 10.28
604 NASDAQ SRAD Wed, Feb 7, 2024 10.50 10.50 10.16 10.25
603 NASDAQ SRAD Tue, Feb 6, 2024 10.19 10.45 10.19 10.39
602 NASDAQ SRAD Mon, Feb 5, 2024 10.16 10.34 10.13 10.21
601 NASDAQ SRAD Fri, Feb 2, 2024 10.30 10.41 10.22 10.27
600 NASDAQ SRAD Thu, Feb 1, 2024 10.27 10.40 10.15 10.32
599 NASDAQ SRAD Wed, Jan 31, 2024 10.37 10.61 10.29 10.32
598 NASDAQ SRAD Tue, Jan 30, 2024 10.71 10.71 10.34 10.40
597 NASDAQ SRAD Mon, Jan 29, 2024 10.55 10.75 10.40 10.66
596 NASDAQ SRAD Fri, Jan 26, 2024 10.56 10.67 10.40 10.45
595 NASDAQ SRAD Thu, Jan 25, 2024 10.56 10.62 10.22 10.41
594 NASDAQ SRAD Wed, Jan 24, 2024 11.48 11.58 9.98 10.41
593 NASDAQ SRAD Tue, Jan 23, 2024 11.59 11.68 11.44 11.60
592 NASDAQ SRAD Mon, Jan 22, 2024 11.29 11.54 11.29 11.46
591 NASDAQ SRAD Fri, Jan 19, 2024 11.23 11.33 11.01 11.28
590 NASDAQ SRAD Thu, Jan 18, 2024 10.97 11.23 10.97 11.14
589 NASDAQ SRAD Wed, Jan 17, 2024 10.94 10.96 10.84 10.95
588 NASDAQ SRAD Tue, Jan 16, 2024 10.85 11.09 10.85 11.07
587 NASDAQ SRAD Fri, Jan 12, 2024 11.50 11.50 11.15 11.15
586 NASDAQ SRAD Thu, Jan 11, 2024 11.39 11.46 11.15 11.34
585 NASDAQ SRAD Wed, Jan 10, 2024 11.40 11.48 11.33 11.44
584 NASDAQ SRAD Tue, Jan 9, 2024 11.38 11.57 11.31 11.36
583 NASDAQ SRAD Mon, Jan 8, 2024 11.19 11.55 11.16 11.40
582 NASDAQ SRAD Fri, Jan 5, 2024 10.96 11.32 10.96 11.08
581 NASDAQ SRAD Thu, Jan 4, 2024 10.75 11.06 10.57 10.97
580 NASDAQ SRAD Wed, Jan 3, 2024 10.87 10.98 10.76 10.81
579 NASDAQ SRAD Tue, Jan 2, 2024 10.99 11.18 10.78 11.02
578 NASDAQ SRAD Fri, Dec 29, 2023 11.09 11.26 11.02 11.05
577 NASDAQ SRAD Thu, Dec 28, 2023 11.04 11.25 11.04 11.12
576 NASDAQ SRAD Wed, Dec 27, 2023 11.03 11.12 10.97 11.05
575 NASDAQ SRAD Tue, Dec 26, 2023 10.94 11.04 10.91 11.03
574 NASDAQ SRAD Fri, Dec 22, 2023 11.04 11.12 10.87 10.95
573 NASDAQ SRAD Thu, Dec 21, 2023 11.02 11.09 10.81 10.99
572 NASDAQ SRAD Wed, Dec 20, 2023 10.69 11.29 10.68 10.95
571 NASDAQ SRAD Tue, Dec 19, 2023 10.77 10.80 10.70 10.77
570 NASDAQ SRAD Mon, Dec 18, 2023 10.56 10.78 10.51 10.69
569 NASDAQ SRAD Fri, Dec 15, 2023 10.76 10.79 10.55 10.60
568 NASDAQ SRAD Thu, Dec 14, 2023 10.88 10.93 10.66 10.78
567 NASDAQ SRAD Wed, Dec 13, 2023 10.46 10.69 10.22 10.68
566 NASDAQ SRAD Tue, Dec 12, 2023 10.45 10.51 10.32 10.47
565 NASDAQ SRAD Mon, Dec 11, 2023 10.20 10.47 10.20 10.44
564 NASDAQ SRAD Fri, Dec 8, 2023 10.19 10.46 10.08 10.34
563 NASDAQ SRAD Thu, Dec 7, 2023 10.15 10.21 10.09 10.13
562 NASDAQ SRAD Wed, Dec 6, 2023 10.02 10.24 10.01 10.09
561 NASDAQ SRAD Tue, Dec 5, 2023 10.09 10.18 9.91 10.01
560 NASDAQ SRAD Mon, Dec 4, 2023 10.14 10.29 10.00 10.09
559 NASDAQ SRAD Fri, Dec 1, 2023 10.03 10.26 10.00 10.21
558 NASDAQ SRAD Thu, Nov 30, 2023 10.04 10.07 9.94 10.06
557 NASDAQ SRAD Wed, Nov 29, 2023 10.02 10.21 10.00 10.02
556 NASDAQ SRAD Tue, Nov 28, 2023 10.05 10.13 9.87 10.10
555 NASDAQ SRAD Mon, Nov 27, 2023 9.96 10.15 9.92 10.03
554 NASDAQ SRAD Fri, Nov 24, 2023 9.96 10.05 9.95 10.00
553 NASDAQ SRAD Wed, Nov 22, 2023 10.09 10.09 9.99 10.00
552 NASDAQ SRAD Tue, Nov 21, 2023 9.98 10.08 9.90 9.92
551 NASDAQ SRAD Mon, Nov 20, 2023 9.99 10.23 9.87 10.08
550 NASDAQ SRAD Fri, Nov 17, 2023 10.06 10.13 9.90 10.05
549 NASDAQ SRAD Thu, Nov 16, 2023 10.19 10.28 9.85 9.92
548 NASDAQ SRAD Wed, Nov 15, 2023 10.15 10.38 10.13 10.27
547 NASDAQ SRAD Tue, Nov 14, 2023 10.06 10.33 9.95 10.15
546 NASDAQ SRAD Mon, Nov 13, 2023 9.74 9.82 9.58 9.77
545 NASDAQ SRAD Fri, Nov 10, 2023 9.49 9.77 9.41 9.75
544 NASDAQ SRAD Thu, Nov 9, 2023 9.53 9.72 9.37 9.48
543 NASDAQ SRAD Wed, Nov 8, 2023 9.63 9.71 9.44 9.52
542 NASDAQ SRAD Tue, Nov 7, 2023 9.30 9.66 9.23 9.59
541 NASDAQ SRAD Mon, Nov 6, 2023 9.72 9.82 9.25 9.33
540 NASDAQ SRAD Fri, Nov 3, 2023 9.45 9.82 9.37 9.67
539 NASDAQ SRAD Thu, Nov 2, 2023 8.21 9.41 8.21 9.27
538 NASDAQ SRAD Wed, Nov 1, 2023 8.56 8.70 8.08 8.10
537 NASDAQ SRAD Tue, Oct 31, 2023 8.81 9.04 8.78 8.83
536 NASDAQ SRAD Mon, Oct 30, 2023 8.82 8.89 8.61 8.81
535 NASDAQ SRAD Fri, Oct 27, 2023 8.80 8.91 8.68 8.75
534 NASDAQ SRAD Thu, Oct 26, 2023 8.39 8.85 8.27 8.71
533 NASDAQ SRAD Wed, Oct 25, 2023 8.77 8.86 8.29 8.34
532 NASDAQ SRAD Tue, Oct 24, 2023 8.74 8.90 8.74 8.86
531 NASDAQ SRAD Mon, Oct 23, 2023 8.68 8.90 8.62 8.66
530 NASDAQ SRAD Fri, Oct 20, 2023 9.03 9.03 8.75 8.76
529 NASDAQ SRAD Thu, Oct 19, 2023 8.98 9.12 8.89 9.00
528 NASDAQ SRAD Wed, Oct 18, 2023 9.24 9.27 8.98 9.00
527 NASDAQ SRAD Tue, Oct 17, 2023 9.23 9.44 9.23 9.32
526 NASDAQ SRAD Mon, Oct 16, 2023 9.05 9.38 9.03 9.27
525 NASDAQ SRAD Fri, Oct 13, 2023 9.08 9.11 8.85 9.00
524 NASDAQ SRAD Thu, Oct 12, 2023 9.41 9.42 9.06 9.09
523 NASDAQ SRAD Wed, Oct 11, 2023 9.72 9.72 9.37 9.50
522 NASDAQ SRAD Tue, Oct 10, 2023 9.69 9.87 9.59 9.75
521 NASDAQ SRAD Mon, Oct 9, 2023 9.54 9.60 9.39 9.57
520 NASDAQ SRAD Fri, Oct 6, 2023 9.52 9.72 9.48 9.64
519 NASDAQ SRAD Thu, Oct 5, 2023 9.55 9.60 9.45 9.57
518 NASDAQ SRAD Wed, Oct 4, 2023 9.54 9.80 9.46 9.56
517 NASDAQ SRAD Tue, Oct 3, 2023 9.56 9.84 9.41 9.52
516 NASDAQ SRAD Mon, Oct 2, 2023 9.98 10.03 9.58 9.60
515 NASDAQ SRAD Fri, Sep 29, 2023 10.02 10.17 9.86 10.01
514 NASDAQ SRAD Thu, Sep 28, 2023 9.83 10.00 9.77 9.97
513 NASDAQ SRAD Wed, Sep 27, 2023 9.84 9.91 9.75 9.84
512 NASDAQ SRAD Tue, Sep 26, 2023 9.86 9.96 9.67 9.75
511 NASDAQ SRAD Mon, Sep 25, 2023 9.76 9.88 9.74 9.86
510 NASDAQ SRAD Fri, Sep 22, 2023 10.06 10.40 9.84 9.85
509 NASDAQ SRAD Thu, Sep 21, 2023 10.14 10.14 9.90 10.00
508 NASDAQ SRAD Wed, Sep 20, 2023 10.30 10.40 10.20 10.20
507 NASDAQ SRAD Tue, Sep 19, 2023 10.48 10.48 10.19 10.23
506 NASDAQ SRAD Mon, Sep 18, 2023 10.64 10.66 10.49 10.53
505 NASDAQ SRAD Fri, Sep 15, 2023 10.77 10.77 10.52 10.61
504 NASDAQ SRAD Thu, Sep 14, 2023 10.82 10.90 10.72 10.80
503 NASDAQ SRAD Wed, Sep 13, 2023 11.10 11.18 10.77 10.77
502 NASDAQ SRAD Tue, Sep 12, 2023 11.10 11.28 11.04 11.10
501 NASDAQ SRAD Mon, Sep 11, 2023 11.02 11.02 11.02 11.02
500 NASDAQ SRAD Fri, Sep 8, 2023 11.22 11.44 11.21 11.30
499 NASDAQ SRAD Thu, Sep 7, 2023 11.33 11.38 11.19 11.25
498 NASDAQ SRAD Wed, Sep 6, 2023 11.51 11.64 11.48 11.60
497 NASDAQ SRAD Tue, Sep 5, 2023 11.45 11.55 11.29 11.55
496 NASDAQ SRAD Fri, Sep 1, 2023 11.65 11.76 11.48 11.51
495 NASDAQ SRAD Thu, Aug 31, 2023 11.68 11.78 11.45 11.52
494 NASDAQ SRAD Wed, Aug 30, 2023 11.42 11.88 11.42 11.70
493 NASDAQ SRAD Tue, Aug 29, 2023 11.27 11.50 11.15 11.42
492 NASDAQ SRAD Mon, Aug 28, 2023 11.48 11.53 11.22 11.24
491 NASDAQ SRAD Fri, Aug 25, 2023 11.29 11.53 11.28 11.45
490 NASDAQ SRAD Thu, Aug 24, 2023 11.54 11.59 11.27 11.27
489 NASDAQ SRAD Wed, Aug 23, 2023 11.42 11.71 11.32 11.57
488 NASDAQ SRAD Tue, Aug 22, 2023 11.58 11.71 11.40 11.40
487 NASDAQ SRAD Mon, Aug 21, 2023 12.00 12.00 11.45 11.48
486 NASDAQ SRAD Fri, Aug 18, 2023 11.85 12.02 11.82 11.96
485 NASDAQ SRAD Thu, Aug 17, 2023 12.25 12.31 11.80 11.87
484 NASDAQ SRAD Wed, Aug 16, 2023 12.38 12.56 12.20 12.25
483 NASDAQ SRAD Tue, Aug 15, 2023 12.44 12.65 12.39 12.42
482 NASDAQ SRAD Mon, Aug 14, 2023 12.57 12.68 12.44 12.54
481 NASDAQ SRAD Fri, Aug 11, 2023 12.65 12.78 12.46 12.69
480 NASDAQ SRAD Thu, Aug 10, 2023 12.77 13.00 12.46 12.63
479 NASDAQ SRAD Wed, Aug 9, 2023 13.32 13.75 12.55 12.70
478 NASDAQ SRAD Tue, Aug 8, 2023 14.30 14.38 14.00 14.25
477 NASDAQ SRAD Mon, Aug 7, 2023 14.52 14.68 14.30 14.46
476 NASDAQ SRAD Fri, Aug 4, 2023 14.41 14.66 14.38 14.53
475 NASDAQ SRAD Thu, Aug 3, 2023 14.13 14.39 14.12 14.33
474 NASDAQ SRAD Wed, Aug 2, 2023 14.74 14.78 14.05 14.24
473 NASDAQ SRAD Tue, Aug 1, 2023 14.70 15.06 14.37 15.00
472 NASDAQ SRAD Mon, Jul 31, 2023 14.99 15.04 14.40 14.73
471 NASDAQ SRAD Fri, Jul 28, 2023 14.64 14.93 14.57 14.90
470 NASDAQ SRAD Thu, Jul 27, 2023 15.17 15.42 14.54 14.64
469 NASDAQ SRAD Wed, Jul 26, 2023 15.01 15.21 14.93 15.17
468 NASDAQ SRAD Tue, Jul 25, 2023 15.04 15.30 14.95 15.04
467 NASDAQ SRAD Mon, Jul 24, 2023 15.00 15.15 14.90 15.00
466 NASDAQ SRAD Fri, Jul 21, 2023 15.05 15.15 14.76 15.14
465 NASDAQ SRAD Thu, Jul 20, 2023 14.58 15.07 14.51 15.02
464 NASDAQ SRAD Wed, Jul 19, 2023 14.96 15.11 14.88 15.05
463 NASDAQ SRAD Tue, Jul 18, 2023 14.89 15.10 14.64 14.89
462 NASDAQ SRAD Mon, Jul 17, 2023 14.64 15.43 14.62 14.76
461 NASDAQ SRAD Fri, Jul 14, 2023 15.00 15.08 14.56 14.65
460 NASDAQ SRAD Thu, Jul 13, 2023 14.57 15.57 14.43 15.11
459 NASDAQ SRAD Wed, Jul 12, 2023 14.02 14.74 13.90 14.53
458 NASDAQ SRAD Tue, Jul 11, 2023 14.01 14.05 13.62 13.90
457 NASDAQ SRAD Mon, Jul 10, 2023 13.24 14.38 13.23 14.01
456 NASDAQ SRAD Fri, Jul 7, 2023 12.58 13.19 12.57 13.15
455 NASDAQ SRAD Thu, Jul 6, 2023 12.55 12.68 12.47 12.58
454 NASDAQ SRAD Wed, Jul 5, 2023 12.88 12.96 12.68 12.75
453 NASDAQ SRAD Mon, Jul 3, 2023 12.98 13.02 12.83 13.00
452 NASDAQ SRAD Fri, Jun 30, 2023 12.75 13.12 12.67 12.90
451 NASDAQ SRAD Thu, Jun 29, 2023 12.91 13.00 12.57 12.74
450 NASDAQ SRAD Wed, Jun 28, 2023 12.24 13.54 12.24 12.96
449 NASDAQ SRAD Tue, Jun 27, 2023 12.18 12.39 12.06 12.25
448 NASDAQ SRAD Mon, Jun 26, 2023 11.91 12.19 11.77 12.16
447 NASDAQ SRAD Fri, Jun 23, 2023 11.94 12.07 11.80 11.99
446 NASDAQ SRAD Thu, Jun 22, 2023 11.92 12.16 11.80 12.11
445 NASDAQ SRAD Wed, Jun 21, 2023 11.67 11.96 11.61 11.94
444 NASDAQ SRAD Tue, Jun 20, 2023 11.48 11.70 11.16 11.67
443 NASDAQ SRAD Fri, Jun 16, 2023 11.98 11.98 11.48 11.56
442 NASDAQ SRAD Thu, Jun 15, 2023 12.18 12.35 11.59 11.98
441 NASDAQ SRAD Wed, Jun 14, 2023 12.40 12.43 12.18 12.27
440 NASDAQ SRAD Tue, Jun 13, 2023 12.43 12.59 12.29 12.44
439 NASDAQ SRAD Mon, Jun 12, 2023 12.30 12.50 12.21 12.42
438 NASDAQ SRAD Fri, Jun 9, 2023 12.32 12.40 12.16 12.30
437 NASDAQ SRAD Thu, Jun 8, 2023 12.29 12.43 12.21 12.32
436 NASDAQ SRAD Wed, Jun 7, 2023 12.27 12.46 12.23 12.30
435 NASDAQ SRAD Tue, Jun 6, 2023 12.16 12.39 12.16 12.26
434 NASDAQ SRAD Mon, Jun 5, 2023 12.14 12.29 12.14 12.26
433 NASDAQ SRAD Fri, Jun 2, 2023 12.31 12.34 12.03 12.23
432 NASDAQ SRAD Thu, Jun 1, 2023 11.99 12.28 11.89 12.16
431 NASDAQ SRAD Wed, May 31, 2023 12.10 12.26 11.90 12.06
430 NASDAQ SRAD Tue, May 30, 2023 12.29 12.45 11.90 12.09
429 NASDAQ SRAD Fri, May 26, 2023 12.29 12.50 12.25 12.29
428 NASDAQ SRAD Thu, May 25, 2023 12.56 12.56 12.21 12.25
427 NASDAQ SRAD Wed, May 24, 2023 12.32 12.60 12.08 12.56
426 NASDAQ SRAD Tue, May 23, 2023 12.79 12.81 12.26 12.47
425 NASDAQ SRAD Mon, May 22, 2023 12.65 13.23 12.58 12.87
424 NASDAQ SRAD Fri, May 19, 2023 12.60 12.91 12.49 12.59
423 NASDAQ SRAD Thu, May 18, 2023 12.30 12.74 12.30 12.70
422 NASDAQ SRAD Wed, May 17, 2023 12.23 12.50 12.06 12.41
421 NASDAQ SRAD Tue, May 16, 2023 11.80 12.32 11.54 12.22
420 NASDAQ SRAD Mon, May 15, 2023 11.57 12.03 11.27 11.83
419 NASDAQ SRAD Fri, May 12, 2023 11.71 11.91 11.39 11.57
418 NASDAQ SRAD Thu, May 11, 2023 11.60 11.74 11.34 11.70
417 NASDAQ SRAD Wed, May 10, 2023 12.75 12.82 10.88 11.55
416 NASDAQ SRAD Tue, May 9, 2023 12.78 13.14 12.65 13.05
415 NASDAQ SRAD Mon, May 8, 2023 13.10 13.34 12.75 12.90
414 NASDAQ SRAD Fri, May 5, 2023 12.20 13.08 12.18 13.02
413 NASDAQ SRAD Thu, May 4, 2023 12.50 12.60 12.02 12.02
412 NASDAQ SRAD Wed, May 3, 2023 12.19 12.65 12.19 12.51
411 NASDAQ SRAD Tue, May 2, 2023 12.21 12.29 11.90 12.20
410 NASDAQ SRAD Mon, May 1, 2023 11.57 12.68 11.57 12.23
409 NASDAQ SRAD Fri, Apr 28, 2023 11.39 11.93 11.38 11.57
408 NASDAQ SRAD Thu, Apr 27, 2023 11.57 11.60 11.25 11.46
407 NASDAQ SRAD Wed, Apr 26, 2023 11.63 11.76 11.07 11.57
406 NASDAQ SRAD Tue, Apr 25, 2023 11.73 11.84 11.26 11.66
405 NASDAQ SRAD Mon, Apr 24, 2023 11.88 12.15 11.70 11.86
404 NASDAQ SRAD Fri, Apr 21, 2023 11.50 12.01 11.39 11.90
403 NASDAQ SRAD Thu, Apr 20, 2023 11.46 11.56 11.39 11.50
402 NASDAQ SRAD Wed, Apr 19, 2023 11.42 11.60 11.42 11.58
401 NASDAQ SRAD Tue, Apr 18, 2023 11.75 11.76 11.37 11.52
400 NASDAQ SRAD Mon, Apr 17, 2023 11.56 11.84 11.55 11.76
399 NASDAQ SRAD Fri, Apr 14, 2023 11.55 11.62 11.43 11.62
398 NASDAQ SRAD Thu, Apr 13, 2023 11.88 11.97 11.50 11.62
397 NASDAQ SRAD Wed, Apr 12, 2023 11.71 12.20 11.64 11.83
396 NASDAQ SRAD Tue, Apr 11, 2023 11.30 11.79 11.20 11.69
395 NASDAQ SRAD Mon, Apr 10, 2023 11.20 11.39 11.07 11.30
394 NASDAQ SRAD Thu, Apr 6, 2023 10.99 11.44 10.98 11.37
393 NASDAQ SRAD Wed, Apr 5, 2023 10.86 11.19 10.76 11.03
392 NASDAQ SRAD Tue, Apr 4, 2023 11.29 11.37 10.82 10.86
391 NASDAQ SRAD Mon, Apr 3, 2023 11.32 11.40 11.15 11.29
390 NASDAQ SRAD Fri, Mar 31, 2023 11.49 11.66 11.49 11.63
389 NASDAQ SRAD Thu, Mar 30, 2023 11.50 11.58 11.27 11.40
388 NASDAQ SRAD Wed, Mar 29, 2023 10.95 11.43 10.90 11.41
387 NASDAQ SRAD Tue, Mar 28, 2023 11.01 11.09 10.80 10.88
386 NASDAQ SRAD Mon, Mar 27, 2023 10.74 11.13 10.60 11.10
385 NASDAQ SRAD Fri, Mar 24, 2023 10.66 10.76 10.48 10.60
384 NASDAQ SRAD Thu, Mar 23, 2023 10.35 10.96 10.35 10.87
383 NASDAQ SRAD Wed, Mar 22, 2023 10.54 10.61 10.31 10.34
382 NASDAQ SRAD Tue, Mar 21, 2023 10.25 10.56 10.25 10.50
381 NASDAQ SRAD Mon, Mar 20, 2023 10.29 10.45 10.09 10.11
380 NASDAQ SRAD Fri, Mar 17, 2023 10.25 10.48 10.11 10.29
379 NASDAQ SRAD Thu, Mar 16, 2023 10.40 10.58 9.90 10.44
378 NASDAQ SRAD Wed, Mar 15, 2023 12.00 12.37 10.20 10.50
377 NASDAQ SRAD Tue, Mar 14, 2023 11.86 12.01 11.64 11.76
376 NASDAQ SRAD Mon, Mar 13, 2023 11.27 11.62 10.91 11.48
375 NASDAQ SRAD Fri, Mar 10, 2023 11.95 12.09 11.09 11.46
374 NASDAQ SRAD Thu, Mar 9, 2023 12.46 12.64 11.91 11.98
373 NASDAQ SRAD Wed, Mar 8, 2023 12.59 12.59 12.32 12.50
372 NASDAQ SRAD Tue, Mar 7, 2023 12.64 12.74 12.37 12.50
371 NASDAQ SRAD Mon, Mar 6, 2023 12.66 12.81 12.50 12.51
370 NASDAQ SRAD Fri, Mar 3, 2023 12.43 12.76 12.34 12.66
369 NASDAQ SRAD Thu, Mar 2, 2023 12.03 12.42 12.03 12.32
368 NASDAQ SRAD Wed, Mar 1, 2023 12.24 12.42 12.09 12.23
367 NASDAQ SRAD Tue, Feb 28, 2023 12.16 12.47 12.02 12.22
366 NASDAQ SRAD Mon, Feb 27, 2023 12.10 12.35 12.06 12.23
365 NASDAQ SRAD Fri, Feb 24, 2023 12.10 12.26 11.82 12.02
364 NASDAQ SRAD Thu, Feb 23, 2023 12.04 12.32 11.67 12.26
363 NASDAQ SRAD Wed, Feb 22, 2023 11.90 12.55 11.61 11.92
362 NASDAQ SRAD Tue, Feb 21, 2023 12.15 12.44 11.69 11.83
361 NASDAQ SRAD Fri, Feb 17, 2023 12.66 12.88 12.33 12.48
360 NASDAQ SRAD Thu, Feb 16, 2023 12.99 13.16 12.53 12.64
359 NASDAQ SRAD Wed, Feb 15, 2023 12.84 13.07 12.74 12.95
358 NASDAQ SRAD Tue, Feb 14, 2023 12.51 12.88 12.38 12.84
357 NASDAQ SRAD Mon, Feb 13, 2023 12.61 12.79 12.46 12.58
356 NASDAQ SRAD Fri, Feb 10, 2023 12.71 12.99 12.30 12.60
355 NASDAQ SRAD Thu, Feb 9, 2023 13.00 13.35 12.79 12.85
354 NASDAQ SRAD Wed, Feb 8, 2023 12.94 13.04 12.79 12.89
353 NASDAQ SRAD Tue, Feb 7, 2023 12.60 13.19 12.47 13.07
352 NASDAQ SRAD Mon, Feb 6, 2023 12.90 13.15 12.66 13.04
351 NASDAQ SRAD Fri, Feb 3, 2023 13.05 13.60 12.81 13.03
350 NASDAQ SRAD Thu, Feb 2, 2023 13.00 13.38 12.85 13.27
349 NASDAQ SRAD Wed, Feb 1, 2023 12.61 12.88 12.48 12.80
348 NASDAQ SRAD Tue, Jan 31, 2023 11.97 12.73 11.95 12.55
347 NASDAQ SRAD Mon, Jan 30, 2023 12.81 13.12 12.01 12.02
346 NASDAQ SRAD Fri, Jan 27, 2023 12.25 13.38 12.19 13.22
345 NASDAQ SRAD Thu, Jan 26, 2023 11.67 12.32 11.67 12.30
344 NASDAQ SRAD Wed, Jan 25, 2023 11.15 11.75 11.00 11.74
343 NASDAQ SRAD Tue, Jan 24, 2023 10.88 11.58 10.68 11.34
342 NASDAQ SRAD Mon, Jan 23, 2023 10.63 11.00 10.63 10.90
341 NASDAQ SRAD Fri, Jan 20, 2023 10.58 10.75 10.46 10.63
340 NASDAQ SRAD Thu, Jan 19, 2023 10.68 10.74 10.36 10.52
339 NASDAQ SRAD Wed, Jan 18, 2023 11.20 11.20 10.76 10.82
338 NASDAQ SRAD Tue, Jan 17, 2023 10.88 11.24 10.55 11.09
337 NASDAQ SRAD Fri, Jan 13, 2023 10.78 11.16 10.75 10.88
336 NASDAQ SRAD Thu, Jan 12, 2023 10.79 10.96 10.69 10.95
335 NASDAQ SRAD Wed, Jan 11, 2023 10.29 10.81 10.23 10.72
334 NASDAQ SRAD Tue, Jan 10, 2023 10.00 10.26 9.89 10.19
333 NASDAQ SRAD Mon, Jan 9, 2023 9.68 10.21 9.47 9.93
332 NASDAQ SRAD Fri, Jan 6, 2023 9.92 10.19 9.80 9.95
331 NASDAQ SRAD Thu, Jan 5, 2023 10.05 10.11 9.59 9.86
330 NASDAQ SRAD Wed, Jan 4, 2023 9.71 10.20 9.67 10.20
329 NASDAQ SRAD Tue, Jan 3, 2023 10.02 10.41 9.68 9.71
328 NASDAQ SRAD Fri, Dec 30, 2022 9.40 9.97 9.38 9.96
327 NASDAQ SRAD Thu, Dec 29, 2022 9.40 9.69 9.39 9.50
326 NASDAQ SRAD Wed, Dec 28, 2022 9.50 9.57 9.26 9.41
325 NASDAQ SRAD Tue, Dec 27, 2022 9.36 9.63 9.22 9.50
324 NASDAQ SRAD Fri, Dec 23, 2022 9.49 9.55 9.26 9.44
323 NASDAQ SRAD Thu, Dec 22, 2022 9.41 9.55 9.11 9.55
322 NASDAQ SRAD Wed, Dec 21, 2022 9.56 9.72 9.39 9.53
321 NASDAQ SRAD Tue, Dec 20, 2022 9.73 9.90 9.50 9.53
320 NASDAQ SRAD Mon, Dec 19, 2022 10.06 10.12 9.77 9.84
319 NASDAQ SRAD Fri, Dec 16, 2022 10.15 10.40 9.98 10.06
318 NASDAQ SRAD Thu, Dec 15, 2022 10.25 10.51 10.00 10.26
317 NASDAQ SRAD Wed, Dec 14, 2022 10.49 10.72 10.20 10.43
316 NASDAQ SRAD Tue, Dec 13, 2022 10.68 10.74 10.11 10.48
315 NASDAQ SRAD Mon, Dec 12, 2022 10.08 10.25 9.92 10.13
314 NASDAQ SRAD Fri, Dec 9, 2022 10.10 10.27 9.95 10.09
313 NASDAQ SRAD Thu, Dec 8, 2022 10.19 10.19 9.94 10.10
312 NASDAQ SRAD Wed, Dec 7, 2022 10.41 10.41 9.94 10.12
311 NASDAQ SRAD Tue, Dec 6, 2022 11.26 11.26 10.36 10.41
310 NASDAQ SRAD Mon, Dec 5, 2022 11.58 11.90 11.17 11.25
309 NASDAQ SRAD Fri, Dec 2, 2022 11.47 11.68 11.27 11.53
308 NASDAQ SRAD Thu, Dec 1, 2022 11.46 11.95 11.18 11.74
307 NASDAQ SRAD Wed, Nov 30, 2022 11.10 11.91 10.96 11.47
306 NASDAQ SRAD Tue, Nov 29, 2022 10.96 11.05 10.82 10.96
305 NASDAQ SRAD Mon, Nov 28, 2022 10.97 11.30 10.60 10.89
304 NASDAQ SRAD Fri, Nov 25, 2022 10.92 11.47 10.83 11.02
303 NASDAQ SRAD Wed, Nov 23, 2022 10.95 11.17 10.79 11.03
302 NASDAQ SRAD Tue, Nov 22, 2022 11.11 11.17 10.75 11.02
301 NASDAQ SRAD Mon, Nov 21, 2022 11.15 11.44 11.12 11.25
300 NASDAQ SRAD Fri, Nov 18, 2022 12.25 12.38 11.21 11.44
299 NASDAQ SRAD Thu, Nov 17, 2022 11.66 12.36 11.33 12.00
298 NASDAQ SRAD Wed, Nov 16, 2022 11.29 12.77 11.01 11.71
297 NASDAQ SRAD Tue, Nov 15, 2022 10.03 10.31 9.95 10.15
296 NASDAQ SRAD Mon, Nov 14, 2022 9.87 10.07 9.70 9.83
295 NASDAQ SRAD Fri, Nov 11, 2022 9.39 9.95 9.15 9.92
294 NASDAQ SRAD Thu, Nov 10, 2022 8.97 9.42 8.95 9.35
293 NASDAQ SRAD Wed, Nov 9, 2022 9.21 9.21 8.41 8.48
292 NASDAQ SRAD Tue, Nov 8, 2022 9.57 9.75 9.29 9.35
291 NASDAQ SRAD Mon, Nov 7, 2022 9.63 9.75 9.00 9.55
290 NASDAQ SRAD Fri, Nov 4, 2022 9.90 10.07 9.48 9.57
289 NASDAQ SRAD Thu, Nov 3, 2022 9.61 10.14 9.60 9.68
288 NASDAQ SRAD Wed, Nov 2, 2022 10.03 10.11 9.68 9.70
287 NASDAQ SRAD Tue, Nov 1, 2022 10.08 10.41 9.98 10.08
286 NASDAQ SRAD Mon, Oct 31, 2022 9.55 10.12 9.55 9.90
285 NASDAQ SRAD Fri, Oct 28, 2022 9.08 9.64 9.06 9.56
284 NASDAQ SRAD Thu, Oct 27, 2022 9.17 9.22 8.90 8.93
283 NASDAQ SRAD Wed, Oct 26, 2022 9.69 9.70 9.14 9.14
282 NASDAQ SRAD Tue, Oct 25, 2022 8.85 9.43 8.85 9.35
281 NASDAQ SRAD Mon, Oct 24, 2022 8.65 8.90 8.46 8.77
280 NASDAQ SRAD Fri, Oct 21, 2022 8.65 8.71 8.44 8.55
279 NASDAQ SRAD Thu, Oct 20, 2022 8.60 8.95 8.60 8.63
278 NASDAQ SRAD Wed, Oct 19, 2022 8.98 9.14 8.51 8.64
277 NASDAQ SRAD Tue, Oct 18, 2022 8.65 9.37 8.65 9.15
276 NASDAQ SRAD Mon, Oct 17, 2022 8.32 8.61 8.32 8.41
275 NASDAQ SRAD Fri, Oct 14, 2022 8.60 8.63 8.32 8.36
274 NASDAQ SRAD Thu, Oct 13, 2022 8.26 8.73 8.18 8.50
273 NASDAQ SRAD Wed, Oct 12, 2022 8.30 8.87 8.20 8.54
272 NASDAQ SRAD Tue, Oct 11, 2022 8.00 8.31 7.84 8.30
271 NASDAQ SRAD Mon, Oct 10, 2022 8.31 8.41 8.06 8.17
270 NASDAQ SRAD Fri, Oct 7, 2022 8.28 8.42 8.04 8.28
269 NASDAQ SRAD Thu, Oct 6, 2022 8.46 8.78 8.21 8.43
268 NASDAQ SRAD Wed, Oct 5, 2022 8.13 8.59 8.07 8.45
267 NASDAQ SRAD Tue, Oct 4, 2022 8.48 8.65 8.00 8.31
266 NASDAQ SRAD Mon, Oct 3, 2022 8.88 8.92 8.61 8.76
265 NASDAQ SRAD Fri, Sep 30, 2022 8.74 9.06 8.73 8.80
264 NASDAQ SRAD Thu, Sep 29, 2022 8.88 9.15 8.63 8.76
263 NASDAQ SRAD Wed, Sep 28, 2022 8.79 9.19 8.79 9.15
262 NASDAQ SRAD Tue, Sep 27, 2022 8.80 9.02 8.65 8.81
261 NASDAQ SRAD Mon, Sep 26, 2022 8.61 9.01 8.51 8.67
260 NASDAQ SRAD Fri, Sep 23, 2022 8.73 8.99 8.61 8.80
259 NASDAQ SRAD Thu, Sep 22, 2022 9.20 9.20 8.66 8.91
258 NASDAQ SRAD Wed, Sep 21, 2022 10.03 10.03 9.03 9.18
257 NASDAQ SRAD Tue, Sep 20, 2022 10.45 10.63 9.92 10.00
256 NASDAQ SRAD Mon, Sep 19, 2022 10.45 10.79 10.32 10.67
255 NASDAQ SRAD Fri, Sep 16, 2022 10.45 10.84 10.32 10.55
254 NASDAQ SRAD Thu, Sep 15, 2022 10.54 10.95 10.24 10.73
253 NASDAQ SRAD Wed, Sep 14, 2022 11.23 11.42 10.63 10.75
252 NASDAQ SRAD Tue, Sep 13, 2022 10.99 11.52 10.99 11.24
251 NASDAQ SRAD Mon, Sep 12, 2022 11.01 11.58 10.90 11.43
250 NASDAQ SRAD Fri, Sep 9, 2022 10.94 11.08 10.80 10.90
249 NASDAQ SRAD Thu, Sep 8, 2022 10.76 10.87 10.54 10.78
248 NASDAQ SRAD Wed, Sep 7, 2022 10.63 10.99 10.63 10.84
247 NASDAQ SRAD Tue, Sep 6, 2022 10.92 10.92 10.48 10.68
246 NASDAQ SRAD Fri, Sep 2, 2022 10.94 10.96 10.62 10.80
245 NASDAQ SRAD Thu, Sep 1, 2022 10.97 11.21 10.38 10.80
244 NASDAQ SRAD Wed, Aug 31, 2022 11.00 11.20 10.84 11.00
243 NASDAQ SRAD Tue, Aug 30, 2022 11.43 11.68 10.69 10.87
242 NASDAQ SRAD Mon, Aug 29, 2022 11.42 11.74 11.42 11.46
241 NASDAQ SRAD Fri, Aug 26, 2022 11.98 12.18 11.25 11.30
240 NASDAQ SRAD Thu, Aug 25, 2022 11.87 12.14 11.81 11.92
239 NASDAQ SRAD Wed, Aug 24, 2022 11.47 11.93 11.47 11.75
238 NASDAQ SRAD Tue, Aug 23, 2022 11.54 11.67 11.16 11.39
237 NASDAQ SRAD Mon, Aug 22, 2022 12.05 12.28 11.60 11.65
236 NASDAQ SRAD Fri, Aug 19, 2022 12.73 12.95 12.23 12.44
235 NASDAQ SRAD Thu, Aug 18, 2022 13.96 13.97 12.95 13.07
234 NASDAQ SRAD Wed, Aug 17, 2022 13.24 14.56 12.58 13.39
233 NASDAQ SRAD Tue, Aug 16, 2022 12.28 12.42 11.89 12.00
232 NASDAQ SRAD Mon, Aug 15, 2022 12.02 12.77 12.02 12.24
231 NASDAQ SRAD Fri, Aug 12, 2022 12.05 12.32 11.51 12.29
230 NASDAQ SRAD Thu, Aug 11, 2022 11.03 11.77 10.86 11.48
229 NASDAQ SRAD Wed, Aug 10, 2022 10.85 11.33 10.66 10.83
228 NASDAQ SRAD Tue, Aug 9, 2022 10.54 10.70 10.18 10.58
227 NASDAQ SRAD Mon, Aug 8, 2022 10.92 11.48 10.48 10.61
226 NASDAQ SRAD Fri, Aug 5, 2022 10.04 10.73 9.93 10.65
225 NASDAQ SRAD Thu, Aug 4, 2022 10.23 10.33 9.92 10.04
224 NASDAQ SRAD Wed, Aug 3, 2022 9.90 10.13 9.69 10.08
223 NASDAQ SRAD Tue, Aug 2, 2022 9.03 9.88 9.03 9.80
222 NASDAQ SRAD Mon, Aug 1, 2022 9.28 9.75 9.11 9.17
221 NASDAQ SRAD Fri, Jul 29, 2022 9.43 9.69 9.15 9.61
220 NASDAQ SRAD Thu, Jul 28, 2022 9.11 9.34 8.95 9.25
219 NASDAQ SRAD Wed, Jul 27, 2022 8.84 9.27 8.63 9.24
218 NASDAQ SRAD Tue, Jul 26, 2022 8.96 9.10 8.51 8.64
217 NASDAQ SRAD Mon, Jul 25, 2022 8.47 9.18 8.31 8.98
216 NASDAQ SRAD Fri, Jul 22, 2022 8.59 8.81 8.35 8.47
215 NASDAQ SRAD Thu, Jul 21, 2022 8.71 8.87 8.54 8.61
214 NASDAQ SRAD Wed, Jul 20, 2022 8.44 8.85 8.35 8.73
213 NASDAQ SRAD Tue, Jul 19, 2022 8.21 8.45 8.13 8.38
212 NASDAQ SRAD Mon, Jul 18, 2022 8.14 8.32 8.05 8.06
211 NASDAQ SRAD Fri, Jul 15, 2022 7.35 8.13 7.35 8.08
210 NASDAQ SRAD Thu, Jul 14, 2022 7.45 7.71 7.21 7.36
209 NASDAQ SRAD Wed, Jul 13, 2022 7.40 7.59 7.10 7.54
208 NASDAQ SRAD Tue, Jul 12, 2022 7.57 7.72 7.45 7.56
207 NASDAQ SRAD Mon, Jul 11, 2022 7.96 7.96 7.50 7.53
206 NASDAQ SRAD Fri, Jul 8, 2022 8.15 8.23 7.91 8.01
205 NASDAQ SRAD Thu, Jul 7, 2022 8.01 8.37 8.01 8.30
204 NASDAQ SRAD Wed, Jul 6, 2022 8.40 8.49 7.80 7.94
203 NASDAQ SRAD Tue, Jul 5, 2022 8.00 8.42 7.75 8.35
202 NASDAQ SRAD Fri, Jul 1, 2022 7.84 8.18 7.80 8.07
201 NASDAQ SRAD Thu, Jun 30, 2022 7.88 8.05 7.59 7.90
200 NASDAQ SRAD Wed, Jun 29, 2022 7.76 8.06 7.56 8.03
199 NASDAQ SRAD Tue, Jun 28, 2022 8.01 8.24 7.74 7.75
198 NASDAQ SRAD Mon, Jun 27, 2022 8.18 8.32 7.80 8.00
197 NASDAQ SRAD Fri, Jun 24, 2022 8.06 8.44 7.99 8.10
196 NASDAQ SRAD Thu, Jun 23, 2022 7.83 8.10 7.57 7.93
195 NASDAQ SRAD Wed, Jun 22, 2022 7.74 8.00 7.68 7.80
194 NASDAQ SRAD Tue, Jun 21, 2022 8.49 8.54 7.89 7.91
193 NASDAQ SRAD Fri, Jun 17, 2022 8.04 8.61 7.92 8.41
192 NASDAQ SRAD Thu, Jun 16, 2022 8.36 8.44 7.71 8.05
191 NASDAQ SRAD Wed, Jun 15, 2022 8.73 9.58 8.36 8.70
190 NASDAQ SRAD Tue, Jun 14, 2022 8.73 8.96 8.41 8.64
189 NASDAQ SRAD Mon, Jun 13, 2022 9.16 9.40 8.53 8.66
188 NASDAQ SRAD Fri, Jun 10, 2022 10.00 10.22 9.30 9.49
187 NASDAQ SRAD Thu, Jun 9, 2022 10.42 10.49 10.02 10.05
186 NASDAQ SRAD Wed, Jun 8, 2022 10.02 10.60 9.99 10.39
185 NASDAQ SRAD Tue, Jun 7, 2022 9.92 10.22 9.76 10.21
184 NASDAQ SRAD Mon, Jun 6, 2022 10.62 10.70 9.88 10.08
183 NASDAQ SRAD Fri, Jun 3, 2022 10.67 10.92 10.29 10.38
182 NASDAQ SRAD Thu, Jun 2, 2022 9.91 10.99 9.80 10.95
181 NASDAQ SRAD Wed, Jun 1, 2022 9.60 10.00 9.16 9.82
180 NASDAQ SRAD Tue, May 31, 2022 9.76 9.79 9.21 9.39
179 NASDAQ SRAD Fri, May 27, 2022 9.80 9.88 9.56 9.88
178 NASDAQ SRAD Thu, May 26, 2022 8.97 9.63 8.97 9.39
177 NASDAQ SRAD Wed, May 25, 2022 8.60 9.09 8.60 8.99
176 NASDAQ SRAD Tue, May 24, 2022 8.96 8.96 8.53 8.64
175 NASDAQ SRAD Mon, May 23, 2022 9.15 9.33 8.92 9.09
174 NASDAQ SRAD Fri, May 20, 2022 9.41 9.53 8.72 9.12
173 NASDAQ SRAD Thu, May 19, 2022 9.53 9.64 9.36 9.40
172 NASDAQ SRAD Wed, May 18, 2022 10.20 10.40 9.57 9.63
171 NASDAQ SRAD Tue, May 17, 2022 10.36 10.50 9.83 10.21
170 NASDAQ SRAD Mon, May 16, 2022 10.17 10.17 9.77 9.99
169 NASDAQ SRAD Fri, May 13, 2022 10.04 10.42 10.03 10.20
168 NASDAQ SRAD Thu, May 12, 2022 9.04 10.00 8.90 9.73
167 NASDAQ SRAD Wed, May 11, 2022 9.77 10.37 8.97 9.08
166 NASDAQ SRAD Tue, May 10, 2022 10.98 11.00 9.82 9.89
165 NASDAQ SRAD Mon, May 9, 2022 11.80 12.12 10.56 10.64
164 NASDAQ SRAD Fri, May 6, 2022 11.40 12.40 11.10 12.09
163 NASDAQ SRAD Thu, May 5, 2022 12.45 12.50 11.56 11.73
162 NASDAQ SRAD Wed, May 4, 2022 12.67 12.78 12.11 12.63
161 NASDAQ SRAD Tue, May 3, 2022 13.09 13.09 12.56 12.74
160 NASDAQ SRAD Mon, May 2, 2022 12.61 13.15 12.39 13.06
159 NASDAQ SRAD Fri, Apr 29, 2022 12.79 13.18 12.47 12.54
158 NASDAQ SRAD Thu, Apr 28, 2022 12.78 13.15 12.42 12.96
157 NASDAQ SRAD Wed, Apr 27, 2022 12.56 12.98 12.47 12.73
156 NASDAQ SRAD Tue, Apr 26, 2022 13.20 13.20 12.47 12.51
155 NASDAQ SRAD Mon, Apr 25, 2022 13.17 13.51 13.00 13.30
154 NASDAQ SRAD Fri, Apr 22, 2022 13.30 13.47 12.96 13.19
153 NASDAQ SRAD Thu, Apr 21, 2022 13.89 13.97 13.13 13.31
152 NASDAQ SRAD Wed, Apr 20, 2022 14.17 14.35 13.40 13.80
151 NASDAQ SRAD Tue, Apr 19, 2022 13.17 14.38 13.03 14.11
150 NASDAQ SRAD Mon, Apr 18, 2022 13.00 14.14 12.68 13.28
149 NASDAQ SRAD Thu, Apr 14, 2022 13.71 14.05 12.77 13.02
148 NASDAQ SRAD Wed, Apr 13, 2022 13.18 14.11 13.17 13.64
147 NASDAQ SRAD Tue, Apr 12, 2022 13.88 14.17 13.01 13.15
146 NASDAQ SRAD Mon, Apr 11, 2022 13.60 13.81 12.83 13.68
145 NASDAQ SRAD Fri, Apr 8, 2022 14.01 14.25 13.57 13.69
144 NASDAQ SRAD Thu, Apr 7, 2022 14.49 14.55 13.91 14.03
143 NASDAQ SRAD Wed, Apr 6, 2022 14.56 14.59 13.94 14.54
142 NASDAQ SRAD Tue, Apr 5, 2022 16.03 16.03 14.59 14.89
141 NASDAQ SRAD Mon, Apr 4, 2022 15.52 16.35 15.11 15.84
140 NASDAQ SRAD Fri, Apr 1, 2022 16.70 17.14 16.28 16.65
139 NASDAQ SRAD Thu, Mar 31, 2022 16.66 17.24 16.06 16.64
138 NASDAQ SRAD Wed, Mar 30, 2022 15.78 17.45 14.98 16.68
137 NASDAQ SRAD Tue, Mar 29, 2022 15.78 16.24 14.65 14.72
136 NASDAQ SRAD Mon, Mar 28, 2022 15.00 15.52 14.70 15.52
135 NASDAQ SRAD Fri, Mar 25, 2022 15.47 15.47 14.45 14.79
134 NASDAQ SRAD Thu, Mar 24, 2022 14.69 15.43 14.32 15.36
133 NASDAQ SRAD Wed, Mar 23, 2022 15.48 15.50 14.48 14.60
132 NASDAQ SRAD Tue, Mar 22, 2022 15.21 15.97 15.21 15.63
131 NASDAQ SRAD Mon, Mar 21, 2022 15.97 16.03 14.65 15.23
130 NASDAQ SRAD Fri, Mar 18, 2022 15.55 16.21 15.27 16.17
129 NASDAQ SRAD Thu, Mar 17, 2022 14.52 15.87 14.35 15.66
128 NASDAQ SRAD Wed, Mar 16, 2022 14.38 14.78 13.98 14.64
127 NASDAQ SRAD Tue, Mar 15, 2022 14.15 14.88 13.90 14.12
126 NASDAQ SRAD Mon, Mar 14, 2022 12.52 13.98 12.41 13.77
125 NASDAQ SRAD Fri, Mar 11, 2022 13.10 13.31 12.43 12.48
124 NASDAQ SRAD Thu, Mar 10, 2022 12.86 13.26 12.70 12.95
123 NASDAQ SRAD Wed, Mar 9, 2022 11.86 13.44 11.86 13.34
122 NASDAQ SRAD Tue, Mar 8, 2022 12.20 12.20 11.06 11.48
121 NASDAQ SRAD Mon, Mar 7, 2022 12.60 12.78 11.81 11.82
120 NASDAQ SRAD Fri, Mar 4, 2022 13.97 14.00 12.38 12.69
119 NASDAQ SRAD Thu, Mar 3, 2022 14.19 14.73 13.65 14.04
118 NASDAQ SRAD Wed, Mar 2, 2022 14.33 14.46 13.85 14.12
117 NASDAQ SRAD Tue, Mar 1, 2022 14.65 14.87 14.27 14.36
116 NASDAQ SRAD Mon, Feb 28, 2022 13.80 14.72 13.80 14.65
115 NASDAQ SRAD Fri, Feb 25, 2022 13.55 14.01 13.44 13.95
114 NASDAQ SRAD Thu, Feb 24, 2022 12.27 13.53 12.18 13.44
113 NASDAQ SRAD Wed, Feb 23, 2022 13.39 13.59 12.87 13.00
112 NASDAQ SRAD Tue, Feb 22, 2022 12.65 13.28 12.51 13.20
111 NASDAQ SRAD Fri, Feb 18, 2022 13.48 13.64 12.17 12.65
110 NASDAQ SRAD Thu, Feb 17, 2022 13.45 13.79 13.45 13.64
109 NASDAQ SRAD Wed, Feb 16, 2022 13.97 14.41 13.13 13.58
108 NASDAQ SRAD Tue, Feb 15, 2022 13.85 14.04 13.29 13.97
107 NASDAQ SRAD Mon, Feb 14, 2022 13.37 14.24 13.29 13.46
106 NASDAQ SRAD Fri, Feb 11, 2022 14.35 14.80 13.25 13.29
105 NASDAQ SRAD Thu, Feb 10, 2022 14.01 14.82 13.80 14.36
104 NASDAQ SRAD Wed, Feb 9, 2022 13.28 14.47 13.11 14.39
103 NASDAQ SRAD Tue, Feb 8, 2022 12.85 12.98 12.34 12.77
102 NASDAQ SRAD Mon, Feb 7, 2022 12.22 12.85 11.83 12.77
101 NASDAQ SRAD Fri, Feb 4, 2022 11.59 11.93 11.16 11.93
100 NASDAQ SRAD Thu, Feb 3, 2022 12.30 12.34 11.43 11.59
99 NASDAQ SRAD Wed, Feb 2, 2022 13.75 13.82 12.35 12.50
98 NASDAQ SRAD Tue, Feb 1, 2022 13.50 13.81 13.20 13.64
97 NASDAQ SRAD Mon, Jan 31, 2022 12.81 13.49 12.70 13.40
96 NASDAQ SRAD Fri, Jan 28, 2022 12.68 12.75 11.31 12.64
95 NASDAQ SRAD Thu, Jan 27, 2022 13.50 13.62 12.57 12.65
94 NASDAQ SRAD Wed, Jan 26, 2022 13.72 14.10 13.12 13.27
93 NASDAQ SRAD Tue, Jan 25, 2022 13.20 13.76 12.90 13.38
92 NASDAQ SRAD Mon, Jan 24, 2022 12.50 13.51 12.10 13.49
91 NASDAQ SRAD Fri, Jan 21, 2022 13.25 13.41 12.69 12.71
90 NASDAQ SRAD Thu, Jan 20, 2022 13.70 14.25 13.26 13.32
89 NASDAQ SRAD Wed, Jan 19, 2022 14.30 14.56 13.59 13.59
88 NASDAQ SRAD Tue, Jan 18, 2022 15.00 15.08 14.10 14.23
87 NASDAQ SRAD Fri, Jan 14, 2022 15.33 15.91 15.06 15.47
86 NASDAQ SRAD Thu, Jan 13, 2022 15.86 16.50 15.30 15.50
85 NASDAQ SRAD Wed, Jan 12, 2022 16.66 17.49 15.79 15.88
84 NASDAQ SRAD Tue, Jan 11, 2022 16.70 17.01 16.04 16.38
83 NASDAQ SRAD Mon, Jan 10, 2022 16.28 16.83 15.68 16.80
82 NASDAQ SRAD Fri, Jan 7, 2022 16.77 17.11 16.12 16.48
81 NASDAQ SRAD Thu, Jan 6, 2022 15.83 16.89 15.32 16.57
80 NASDAQ SRAD Wed, Jan 5, 2022 18.11 18.39 16.00 16.05
79 NASDAQ SRAD Tue, Jan 4, 2022 18.98 19.48 17.72 18.27
78 NASDAQ SRAD Mon, Jan 3, 2022 17.87 19.05 17.83 19.03
77 NASDAQ SRAD Fri, Dec 31, 2021 18.06 18.25 17.50 17.57
76 NASDAQ SRAD Thu, Dec 30, 2021 17.95 18.65 17.95 18.20
75 NASDAQ SRAD Wed, Dec 29, 2021 18.28 18.46 17.62 18.03
74 NASDAQ SRAD Tue, Dec 28, 2021 18.87 18.97 18.20 18.27
73 NASDAQ SRAD Mon, Dec 27, 2021 18.67 18.92 18.05 18.90
72 NASDAQ SRAD Thu, Dec 23, 2021 18.14 18.84 17.92 18.59
71 NASDAQ SRAD Wed, Dec 22, 2021 18.84 19.00 17.92 18.12
70 NASDAQ SRAD Tue, Dec 21, 2021 18.02 19.41 18.02 18.88
69 NASDAQ SRAD Mon, Dec 20, 2021 17.17 18.25 17.03 17.99
68 NASDAQ SRAD Fri, Dec 17, 2021 16.51 17.79 15.80 17.70
67 NASDAQ SRAD Thu, Dec 16, 2021 18.29 18.46 16.37 16.55
66 NASDAQ SRAD Wed, Dec 15, 2021 18.59 18.77 18.02 18.14
65 NASDAQ SRAD Tue, Dec 14, 2021 18.40 18.74 17.82 18.65
64 NASDAQ SRAD Mon, Dec 13, 2021 19.29 19.35 17.17 18.47
63 NASDAQ SRAD Fri, Dec 10, 2021 18.12 18.44 17.61 18.23
62 NASDAQ SRAD Thu, Dec 9, 2021 18.00 18.77 17.63 18.03
61 NASDAQ SRAD Wed, Dec 8, 2021 17.39 18.20 17.03 18.02
60 NASDAQ SRAD Tue, Dec 7, 2021 17.26 17.78 16.97 17.30
59 NASDAQ SRAD Mon, Dec 6, 2021 15.88 16.98 15.30 16.83
58 NASDAQ SRAD Fri, Dec 3, 2021 16.40 16.49 15.25 15.80
57 NASDAQ SRAD Thu, Dec 2, 2021 15.20 16.66 14.40 16.56
56 NASDAQ SRAD Wed, Dec 1, 2021 16.22 16.90 13.98 15.04
55 NASDAQ SRAD Tue, Nov 30, 2021 16.60 16.96 15.67 16.11
54 NASDAQ SRAD Mon, Nov 29, 2021 18.02 18.48 16.63 16.90
53 NASDAQ SRAD Fri, Nov 26, 2021 18.90 19.07 17.44 17.71
52 NASDAQ SRAD Wed, Nov 24, 2021 18.57 18.99 18.08 18.78
51 NASDAQ SRAD Tue, Nov 23, 2021 19.95 20.31 18.05 18.78
50 NASDAQ SRAD Mon, Nov 22, 2021 21.34 21.98 19.82 19.95
49 NASDAQ SRAD Fri, Nov 19, 2021 21.42 21.78 20.98 21.03
48 NASDAQ SRAD Thu, Nov 18, 2021 22.00 22.06 20.80 21.16
47 NASDAQ SRAD Wed, Nov 17, 2021 24.00 24.54 21.20 21.83
46 NASDAQ SRAD Tue, Nov 16, 2021 22.91 22.91 21.39 21.65
45 NASDAQ SRAD Mon, Nov 15, 2021 22.39 22.74 21.71 22.39
44 NASDAQ SRAD Fri, Nov 12, 2021 21.50 22.03 21.03 21.90
43 NASDAQ SRAD Thu, Nov 11, 2021 21.96 21.96 20.67 21.33
42 NASDAQ SRAD Wed, Nov 10, 2021 21.84 22.60 21.64 21.93
41 NASDAQ SRAD Tue, Nov 9, 2021 22.84 23.00 21.74 22.02
40 NASDAQ SRAD Mon, Nov 8, 2021 22.34 23.47 21.81 22.56
39 NASDAQ SRAD Fri, Nov 5, 2021 24.08 24.29 21.70 22.00
38 NASDAQ SRAD Thu, Nov 4, 2021 23.32 24.43 22.76 23.75
37 NASDAQ SRAD Wed, Nov 3, 2021 21.87 22.85 21.68 22.46
36 NASDAQ SRAD Tue, Nov 2, 2021 21.98 21.99 21.45 21.94
35 NASDAQ SRAD Mon, Nov 1, 2021 21.73 22.50 21.41 21.99
34 NASDAQ SRAD Fri, Oct 29, 2021 20.10 21.09 20.04 20.90
33 NASDAQ SRAD Thu, Oct 28, 2021 20.25 20.79 19.98 20.10
32 NASDAQ SRAD Wed, Oct 27, 2021 21.71 21.85 19.78 20.15
31 NASDAQ SRAD Tue, Oct 26, 2021 22.20 22.54 21.35 21.84
30 NASDAQ SRAD Mon, Oct 25, 2021 22.20 22.56 21.95 22.15
29 NASDAQ SRAD Fri, Oct 22, 2021 22.88 22.88 21.84 22.11
28 NASDAQ SRAD Thu, Oct 21, 2021 23.12 23.23 22.58 22.86
27 NASDAQ SRAD Wed, Oct 20, 2021 22.52 23.45 22.03 22.89
26 NASDAQ SRAD Tue, Oct 19, 2021 23.50 23.99 22.26 22.39
25 NASDAQ SRAD Mon, Oct 18, 2021 23.87 24.00 23.11 23.35
24 NASDAQ SRAD Fri, Oct 15, 2021 24.25 24.96 23.82 24.27
23 NASDAQ SRAD Thu, Oct 14, 2021 22.23 23.90 21.83 23.66
22 NASDAQ SRAD Wed, Oct 13, 2021 21.75 21.98 21.06 21.66
21 NASDAQ SRAD Tue, Oct 12, 2021 22.54 22.94 21.46 21.65
20 NASDAQ SRAD Mon, Oct 11, 2021 23.46 23.89 22.52 22.58
19 NASDAQ SRAD Fri, Oct 8, 2021 23.50 24.10 22.75 23.48
18 NASDAQ SRAD Thu, Oct 7, 2021 24.00 24.22 23.08 23.47
17 NASDAQ SRAD Wed, Oct 6, 2021 22.95 23.70 22.44 22.86
16 NASDAQ SRAD Tue, Oct 5, 2021 22.41 23.37 22.41 23.14
15 NASDAQ SRAD Mon, Oct 4, 2021 23.45 23.69 22.07 22.65
14 NASDAQ SRAD Fri, Oct 1, 2021 22.81 23.76 22.25 23.45
13 NASDAQ SRAD Thu, Sep 30, 2021 23.78 23.98 22.57 22.63
12 NASDAQ SRAD Wed, Sep 29, 2021 24.00 24.47 22.38 23.78
11 NASDAQ SRAD Tue, Sep 28, 2021 25.00 25.00 22.00 24.25
10 NASDAQ SRAD Mon, Sep 27, 2021 25.65 25.92 24.90 25.20
9 NASDAQ SRAD Fri, Sep 24, 2021 26.02 26.21 25.70 25.97
8 NASDAQ SRAD Thu, Sep 23, 2021 26.05 26.89 25.61 26.25
7 NASDAQ SRAD Wed, Sep 22, 2021 26.10 26.66 25.16 26.01
6 NASDAQ SRAD Tue, Sep 21, 2021 26.98 27.55 25.40 25.90
5 NASDAQ SRAD Mon, Sep 20, 2021 26.48 26.68 25.25 26.30
4 NASDAQ SRAD Fri, Sep 17, 2021 26.72 27.15 26.10 27.00
3 NASDAQ SRAD Thu, Sep 16, 2021 28.00 28.22 25.32 26.50
2 NASDAQ SRAD Wed, Sep 15, 2021 25.17 27.66 24.25 27.00
1 NASDAQ SRAD Tue, Sep 14, 2021 27.00 27.03 24.20 25.05
# 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