1life Healthcare Inc (ONEM) Exchange: NASDAQ
Data as of April 26, 2024
$16.47 ($0.00) 0.00%
1life Healthcare Inc - Daily Information
Click for more stock information on 1life Healthcare Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.47 |
| Previous Close | $16.47 |
| High | $16.47 |
| Low | $16.47 |
| Adjusted Open | $16.47 |
| Previous Adjusted Close | $16.47 |
| Adjusted High | $16.47 |
| Adjusted Low | $16.47 |
About 1life Healthcare Inc (ONEM)
ONEMAIN COM INC
Invest in 1life Healthcare Inc (ONEM)
Historical Stock Data for 1life Healthcare Inc (ONEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 523,503 |
| 2023-02-21 | $16.00 | $16.57 | $15.98 | $16.47 | $16.47 | 15,268,322 |
| 2023-02-17 | $15.39 | $16.19 | $15.26 | $16.01 | $16.01 | 7,215,506 |
| 2023-02-16 | $15.25 | $15.50 | $15.23 | $15.35 | $15.35 | 2,997,937 |
| 2023-02-15 | $15.10 | $15.35 | $15.02 | $15.35 | $15.35 | 1,909,263 |
| 2023-02-14 | $15.06 | $15.15 | $15.04 | $15.10 | $15.10 | 1,016,380 |
| 2023-02-13 | $15.10 | $15.18 | $15.05 | $15.09 | $15.09 | 858,496 |
| 2023-02-10 | $15.22 | $15.49 | $15.05 | $15.08 | $15.08 | 2,019,636 |
| 2023-02-09 | $15.42 | $15.50 | $15.22 | $15.22 | $15.22 | 1,680,833 |
| 2023-02-08 | $15.31 | $15.43 | $15.23 | $15.39 | $15.39 | 1,455,405 |
| 2023-02-07 | $14.94 | $15.39 | $14.94 | $15.35 | $15.35 | 3,298,407 |
| 2023-02-06 | $15.20 | $15.25 | $14.90 | $14.97 | $14.97 | 4,259,802 |
| 2023-02-03 | $15.63 | $15.72 | $14.87 | $15.29 | $15.29 | 8,579,397 |
| 2023-02-02 | $15.99 | $15.99 | $15.43 | $15.62 | $15.62 | 6,043,895 |
| 2023-02-01 | $16.00 | $16.26 | $15.82 | $15.92 | $15.92 | 4,106,610 |
| 2023-01-31 | $15.99 | $16.06 | $15.94 | $15.99 | $15.99 | 2,132,175 |
| 2023-01-30 | $16.00 | $16.13 | $15.95 | $15.99 | $15.99 | 2,589,573 |
| 2023-01-27 | $15.89 | $16.07 | $15.76 | $15.97 | $15.97 | 4,631,442 |
| 2023-01-26 | $16.11 | $16.12 | $15.92 | $15.98 | $15.98 | 1,615,926 |
| 2023-01-25 | $16.03 | $16.18 | $15.86 | $16.09 | $16.09 | 2,561,048 |
| 2023-01-24 | $16.24 | $16.28 | $16.05 | $16.08 | $16.08 | 1,764,968 |
| 2023-01-23 | $16.43 | $16.43 | $16.21 | $16.21 | $16.21 | 1,501,487 |
| 2023-01-20 | $16.18 | $16.40 | $16.13 | $16.37 | $16.37 | 1,619,774 |
| 2023-01-19 | $16.20 | $16.26 | $16.13 | $16.18 | $16.18 | 1,777,947 |
| 2023-01-18 | $16.19 | $16.24 | $16.08 | $16.15 | $16.15 | 3,567,868 |
| 2023-01-17 | $16.40 | $16.44 | $16.14 | $16.17 | $16.17 | 3,187,016 |
| 2023-01-13 | $16.56 | $16.56 | $16.40 | $16.42 | $16.42 | 2,435,858 |
| 2023-01-12 | $16.64 | $16.66 | $16.52 | $16.57 | $16.57 | 2,051,425 |
| 2023-01-11 | $16.53 | $16.63 | $16.45 | $16.61 | $16.61 | 2,199,408 |
| 2023-01-10 | $16.42 | $16.62 | $16.39 | $16.60 | $16.60 | 1,790,656 |
| 2023-01-09 | $16.54 | $16.54 | $16.36 | $16.40 | $16.40 | 1,604,742 |
| 2023-01-06 | $16.56 | $16.61 | $16.23 | $16.42 | $16.42 | 6,076,600 |
| 2023-01-05 | $16.55 | $16.62 | $16.52 | $16.54 | $16.54 | 1,840,592 |
| 2023-01-04 | $16.68 | $16.68 | $16.51 | $16.55 | $16.55 | 1,845,838 |
| 2023-01-03 | $16.71 | $16.78 | $16.57 | $16.58 | $16.58 | 1,828,581 |
| 2022-12-30 | $16.65 | $16.79 | $16.60 | $16.71 | $16.71 | 1,638,786 |
| 2022-12-29 | $16.75 | $16.86 | $16.63 | $16.64 | $16.64 | 1,598,496 |
| 2022-12-28 | $16.62 | $16.75 | $16.60 | $16.70 | $16.70 | 1,013,070 |
| 2022-12-27 | $16.75 | $16.77 | $16.59 | $16.59 | $16.59 | 1,740,961 |
| 2022-12-23 | $16.75 | $16.82 | $16.74 | $16.75 | $16.75 | 646,202 |
| 2022-12-22 | $16.82 | $16.87 | $16.67 | $16.77 | $16.77 | 865,284 |
| 2022-12-21 | $16.75 | $16.91 | $16.74 | $16.89 | $16.89 | 889,390 |
| 2022-12-20 | $16.67 | $16.84 | $16.67 | $16.81 | $16.81 | 1,337,525 |
| 2022-12-19 | $16.87 | $16.91 | $16.67 | $16.67 | $16.67 | 2,354,132 |
| 2022-12-16 | $16.92 | $16.97 | $16.86 | $16.89 | $16.89 | 4,707,667 |
| 2022-12-15 | $16.97 | $17.00 | $16.92 | $16.95 | $16.95 | 2,335,035 |
| 2022-12-14 | $16.84 | $17.00 | $16.83 | $16.97 | $16.97 | 5,767,701 |
| 2022-12-13 | $16.79 | $16.89 | $16.79 | $16.87 | $16.87 | 2,321,915 |
| 2022-12-12 | $16.66 | $16.78 | $16.63 | $16.76 | $16.76 | 1,311,816 |
| 2022-12-09 | $16.61 | $16.70 | $16.60 | $16.68 | $16.68 | 1,026,547 |
| 2022-12-08 | $16.59 | $16.67 | $16.56 | $16.64 | $16.64 | 3,226,990 |
| 2022-12-07 | $16.55 | $16.64 | $16.55 | $16.59 | $16.59 | 2,310,642 |
| 2022-12-06 | $16.55 | $16.72 | $16.55 | $16.59 | $16.59 | 5,575,311 |
| 2022-12-05 | $16.91 | $16.94 | $16.73 | $16.74 | $16.74 | 3,170,276 |
| 2022-12-02 | $16.90 | $17.00 | $16.88 | $16.90 | $16.90 | 1,428,263 |
| 2022-12-01 | $16.95 | $17.00 | $16.92 | $16.98 | $16.98 | 2,624,614 |
| 2022-11-30 | $16.85 | $16.99 | $16.84 | $16.99 | $16.99 | 2,501,766 |
| 2022-11-29 | $16.78 | $16.86 | $16.74 | $16.86 | $16.86 | 1,299,507 |
| 2022-11-28 | $16.89 | $16.93 | $16.74 | $16.76 | $16.76 | 1,931,207 |
| 2022-11-25 | $16.80 | $16.85 | $16.75 | $16.83 | $16.83 | 378,999 |
| 2022-11-23 | $16.75 | $16.93 | $16.72 | $16.86 | $16.86 | 3,091,076 |
| 2022-11-22 | $16.57 | $16.73 | $16.57 | $16.73 | $16.73 | 1,245,989 |
| 2022-11-21 | $16.67 | $16.67 | $16.54 | $16.59 | $16.59 | 1,963,890 |
| 2022-11-18 | $16.79 | $16.80 | $16.60 | $16.63 | $16.63 | 2,809,516 |
| 2022-11-17 | $16.67 | $16.79 | $16.66 | $16.67 | $16.67 | 2,855,139 |
| 2022-11-16 | $16.81 | $16.83 | $16.63 | $16.72 | $16.72 | 3,357,366 |
| 2022-11-15 | $16.93 | $16.93 | $16.70 | $16.74 | $16.74 | 3,664,567 |
| 2022-11-14 | $16.85 | $16.90 | $16.75 | $16.76 | $16.76 | 1,367,793 |
| 2022-11-11 | $16.85 | $16.87 | $16.75 | $16.81 | $16.81 | 2,065,583 |
| 2022-11-10 | $17.00 | $17.02 | $16.80 | $16.82 | $16.82 | 4,513,640 |
| 2022-11-09 | $16.96 | $17.01 | $16.91 | $16.99 | $16.99 | 7,987,546 |
| 2022-11-08 | $17.03 | $17.03 | $16.95 | $16.99 | $16.99 | 1,996,200 |
| 2022-11-07 | $16.98 | $17.04 | $16.83 | $16.99 | $16.99 | 3,620,505 |
| 2022-11-04 | $16.90 | $17.00 | $16.90 | $16.98 | $16.98 | 1,837,696 |
| 2022-11-03 | $16.95 | $16.95 | $16.86 | $16.90 | $16.90 | 4,415,661 |
| 2022-11-02 | $17.10 | $17.11 | $16.97 | $16.97 | $16.97 | 2,854,252 |
| 2022-11-01 | $17.12 | $17.13 | $17.08 | $17.09 | $17.09 | 2,429,125 |
| 2022-10-31 | $17.02 | $17.10 | $17.01 | $17.10 | $17.10 | 2,840,526 |
| 2022-10-28 | $17.05 | $17.08 | $16.95 | $17.01 | $17.01 | 8,121,204 |
| 2022-10-27 | $17.05 | $17.08 | $16.97 | $17.06 | $17.06 | 3,319,492 |
| 2022-10-26 | $17.08 | $17.10 | $17.05 | $17.06 | $17.06 | 3,183,712 |
| 2022-10-25 | $17.10 | $17.10 | $17.06 | $17.10 | $17.10 | 3,796,771 |
| 2022-10-24 | $17.08 | $17.10 | $17.06 | $17.06 | $17.06 | 2,033,650 |
| 2022-10-21 | $17.08 | $17.12 | $17.07 | $17.08 | $17.08 | 2,105,284 |
| 2022-10-20 | $17.09 | $17.13 | $17.06 | $17.08 | $17.08 | 1,738,213 |
| 2022-10-19 | $17.06 | $17.10 | $17.04 | $17.09 | $17.09 | 1,806,444 |
| 2022-10-18 | $17.06 | $17.11 | $17.06 | $17.08 | $17.08 | 2,337,024 |
| 2022-10-17 | $17.05 | $17.09 | $16.98 | $17.00 | $17.00 | 3,190,274 |
| 2022-10-14 | $17.10 | $17.10 | $17.01 | $17.02 | $17.02 | 2,235,751 |
| 2022-10-13 | $16.97 | $17.10 | $16.95 | $17.06 | $17.06 | 2,834,249 |
| 2022-10-12 | $17.09 | $17.12 | $17.00 | $17.03 | $17.03 | 2,212,161 |
| 2022-10-11 | $17.06 | $17.15 | $17.03 | $17.08 | $17.08 | 2,908,576 |
| 2022-10-10 | $16.97 | $17.14 | $16.96 | $17.14 | $17.14 | 1,915,762 |
| 2022-10-07 | $17.07 | $17.09 | $16.95 | $16.98 | $16.98 | 4,379,598 |
| 2022-10-06 | $17.10 | $17.15 | $17.04 | $17.08 | $17.08 | 4,524,071 |
| 2022-10-05 | $17.14 | $17.17 | $17.07 | $17.08 | $17.08 | 5,273,572 |
| 2022-10-04 | $17.25 | $17.26 | $17.08 | $17.10 | $17.10 | 10,067,740 |
| 2022-10-03 | $17.16 | $17.26 | $17.13 | $17.21 | $17.21 | 2,392,101 |
| 2022-09-30 | $17.14 | $17.25 | $17.14 | $17.15 | $17.15 | 3,002,836 |
| 2022-09-29 | $17.12 | $17.20 | $17.09 | $17.16 | $17.16 | 1,941,511 |
| 2022-09-28 | $17.09 | $17.16 | $17.09 | $17.13 | $17.13 | 1,847,928 |
| 2022-09-27 | $17.15 | $17.20 | $17.08 | $17.10 | $17.10 | 2,403,224 |
| 2022-09-26 | $17.08 | $17.17 | $17.08 | $17.11 | $17.11 | 4,028,976 |
| 2022-09-23 | $17.14 | $17.20 | $17.10 | $17.10 | $17.10 | 1,950,220 |
| 2022-09-22 | $17.12 | $17.26 | $17.11 | $17.15 | $17.15 | 2,036,932 |
| 2022-09-21 | $17.15 | $17.23 | $17.06 | $17.13 | $17.13 | 3,083,136 |
| 2022-09-20 | $17.07 | $17.27 | $17.06 | $17.13 | $17.13 | 4,628,637 |
| 2022-09-19 | $17.05 | $17.08 | $17.02 | $17.04 | $17.04 | 2,723,699 |
| 2022-09-16 | $17.08 | $17.15 | $17.00 | $17.15 | $17.15 | 2,972,312 |
| 2022-09-15 | $17.12 | $17.24 | $17.05 | $17.08 | $17.08 | 2,362,834 |
| 2022-09-14 | $17.07 | $17.20 | $17.05 | $17.20 | $17.20 | 3,033,234 |
| 2022-09-13 | $17.06 | $17.12 | $17.03 | $17.07 | $17.07 | 3,314,044 |
| 2022-09-12 | $17.08 | $17.18 | $17.05 | $17.13 | $17.13 | 1,792,001 |
| 2022-09-09 | $17.16 | $17.27 | $17.01 | $17.01 | $17.01 | 1,879,044 |
| 2022-09-08 | $17.05 | $17.16 | $17.00 | $17.16 | $17.16 | 3,721,295 |
| 2022-09-07 | $17.05 | $17.21 | $17.01 | $17.09 | $17.09 | 4,124,923 |
| 2022-09-06 | $17.03 | $17.17 | $16.93 | $17.05 | $17.05 | 8,023,423 |
| 2022-09-02 | $17.25 | $17.41 | $17.20 | $17.40 | $17.40 | 2,409,619 |
| 2022-09-01 | $17.20 | $17.35 | $17.15 | $17.34 | $17.34 | 3,423,416 |
| 2022-08-31 | $17.40 | $17.41 | $17.15 | $17.21 | $17.21 | 2,937,962 |
| 2022-08-30 | $17.37 | $17.37 | $17.26 | $17.32 | $17.32 | 1,895,530 |
| 2022-08-29 | $17.39 | $17.44 | $17.30 | $17.31 | $17.31 | 2,167,197 |
| 2022-08-26 | $17.51 | $17.55 | $17.36 | $17.39 | $17.39 | 1,963,349 |
| 2022-08-25 | $17.45 | $17.55 | $17.42 | $17.52 | $17.52 | 3,831,925 |
| 2022-08-24 | $17.44 | $17.45 | $17.27 | $17.40 | $17.40 | 5,624,294 |
| 2022-08-23 | $17.36 | $17.48 | $17.33 | $17.45 | $17.45 | 2,503,660 |
| 2022-08-22 | $17.24 | $17.41 | $17.22 | $17.38 | $17.38 | 3,629,400 |
| 2022-08-19 | $17.20 | $17.34 | $17.19 | $17.29 | $17.29 | 3,777,387 |
| 2022-08-18 | $17.25 | $17.30 | $17.19 | $17.26 | $17.26 | 2,553,439 |
| 2022-08-17 | $17.15 | $17.33 | $17.14 | $17.24 | $17.24 | 5,898,030 |
| 2022-08-16 | $17.17 | $17.21 | $17.10 | $17.20 | $17.20 | 3,997,883 |
| 2022-08-15 | $17.09 | $17.23 | $17.05 | $17.14 | $17.14 | 2,980,304 |
| 2022-08-12 | $17.06 | $17.17 | $17.02 | $17.15 | $17.15 | 4,644,615 |
| 2022-08-11 | $17.04 | $17.10 | $17.00 | $17.02 | $17.02 | 7,117,775 |
| 2022-08-10 | $16.97 | $17.05 | $16.97 | $17.01 | $17.01 | 9,686,320 |
| 2022-08-09 | $16.85 | $16.92 | $16.79 | $16.85 | $16.85 | 4,248,403 |
| 2022-08-08 | $16.95 | $17.00 | $16.84 | $16.84 | $16.84 | 5,073,312 |
| 2022-08-05 | $16.86 | $16.98 | $16.82 | $16.96 | $16.96 | 3,527,252 |
| 2022-08-04 | $17.00 | $17.10 | $16.89 | $16.90 | $16.90 | 4,888,690 |
| 2022-08-03 | $16.97 | $17.10 | $16.93 | $17.10 | $17.10 | 9,084,333 |
| 2022-08-02 | $16.92 | $17.01 | $16.83 | $16.98 | $16.98 | 6,273,817 |
| 2022-08-01 | $16.91 | $17.00 | $16.85 | $16.98 | $16.98 | 4,584,630 |
| 2022-07-29 | $16.95 | $17.00 | $16.85 | $16.94 | $16.94 | 6,286,769 |
| 2022-07-28 | $16.92 | $16.99 | $16.81 | $16.96 | $16.96 | 6,511,591 |
| 2022-07-27 | $16.90 | $17.02 | $16.79 | $16.90 | $16.90 | 10,506,149 |
| 2022-07-26 | $16.97 | $17.01 | $16.66 | $16.75 | $16.75 | 16,426,145 |
| 2022-07-25 | $17.08 | $17.12 | $16.93 | $16.97 | $16.97 | 14,778,638 |
| 2022-07-22 | $17.15 | $17.28 | $17.08 | $17.15 | $17.15 | 14,706,558 |
| 2022-07-21 | $16.97 | $17.28 | $16.90 | $17.25 | $17.25 | 78,402,696 |
| 2022-07-20 | $9.92 | $10.37 | $9.86 | $10.18 | $10.18 | 1,688,894 |
| 2022-07-19 | $9.62 | $9.89 | $9.35 | $9.86 | $9.86 | 1,516,708 |
| 2022-07-18 | $10.35 | $10.42 | $9.36 | $9.39 | $9.39 | 1,444,385 |
| 2022-07-15 | $9.53 | $10.06 | $9.19 | $10.04 | $10.04 | 1,618,226 |
| 2022-07-14 | $9.54 | $9.60 | $9.26 | $9.50 | $9.50 | 1,421,481 |
| 2022-07-13 | $9.45 | $10.13 | $9.31 | $9.70 | $9.70 | 1,334,100 |
| 2022-07-12 | $10.27 | $10.53 | $9.70 | $9.86 | $9.86 | 2,368,967 |
| 2022-07-11 | $11.22 | $11.50 | $10.39 | $10.45 | $10.45 | 1,676,683 |
| 2022-07-08 | $11.31 | $11.74 | $11.12 | $11.55 | $11.55 | 2,340,694 |
| 2022-07-07 | $10.62 | $11.54 | $10.49 | $11.51 | $11.51 | 3,095,589 |
| 2022-07-06 | $10.25 | $10.67 | $10.13 | $10.28 | $10.28 | 3,130,767 |
| 2022-07-05 | $8.01 | $10.40 | $7.86 | $10.34 | $10.34 | 13,700,133 |
| 2022-07-01 | $7.86 | $8.35 | $7.86 | $8.28 | $8.28 | 1,389,362 |
| 2022-06-30 | $8.09 | $8.28 | $7.76 | $7.84 | $7.84 | 1,611,380 |
| 2022-06-29 | $8.37 | $8.49 | $8.18 | $8.34 | $8.34 | 1,079,704 |
| 2022-06-28 | $8.98 | $9.17 | $8.47 | $8.51 | $8.51 | 1,303,005 |
| 2022-06-27 | $9.16 | $9.32 | $8.66 | $9.06 | $9.06 | 1,873,094 |
| 2022-06-24 | $9.29 | $9.50 | $8.82 | $9.12 | $9.12 | 12,790,911 |
| 2022-06-23 | $8.49 | $9.14 | $8.49 | $9.14 | $9.14 | 1,761,627 |
| 2022-06-22 | $7.90 | $8.65 | $7.90 | $8.41 | $8.41 | 1,991,603 |
| 2022-06-21 | $8.09 | $8.47 | $7.94 | $8.09 | $8.09 | 1,910,173 |
| 2022-06-17 | $7.43 | $8.07 | $7.42 | $7.93 | $7.93 | 3,524,591 |
| 2022-06-16 | $7.00 | $7.38 | $6.93 | $7.34 | $7.34 | 2,325,095 |
| 2022-06-15 | $6.97 | $7.60 | $6.96 | $7.44 | $7.44 | 3,028,964 |
| 2022-06-14 | $7.01 | $7.09 | $6.51 | $6.90 | $6.90 | 1,684,840 |
| 2022-06-13 | $7.39 | $7.68 | $6.88 | $6.94 | $6.94 | 2,203,970 |
| 2022-06-10 | $7.80 | $8.17 | $7.72 | $7.89 | $7.89 | 2,326,525 |
| 2022-06-09 | $8.45 | $8.58 | $8.13 | $8.15 | $8.15 | 1,458,996 |
| 2022-06-08 | $8.43 | $8.82 | $8.40 | $8.64 | $8.64 | 1,442,997 |
| 2022-06-07 | $8.22 | $8.77 | $8.11 | $8.52 | $8.52 | 1,814,362 |
| 2022-06-06 | $8.50 | $8.69 | $8.21 | $8.38 | $8.38 | 2,152,629 |
| 2022-06-03 | $8.62 | $8.76 | $8.18 | $8.27 | $8.27 | 1,817,886 |
| 2022-06-02 | $7.79 | $8.90 | $7.70 | $8.85 | $8.85 | 2,518,398 |
| 2022-06-01 | $8.55 | $8.74 | $7.72 | $7.78 | $7.78 | 2,739,329 |
| 2022-05-31 | $8.69 | $8.89 | $8.26 | $8.47 | $8.47 | 2,401,594 |
| 2022-05-27 | $8.68 | $9.02 | $8.54 | $8.80 | $8.80 | 1,999,095 |
| 2022-05-26 | $8.31 | $8.62 | $8.12 | $8.47 | $8.47 | 2,428,685 |
| 2022-05-25 | $8.12 | $8.54 | $8.03 | $8.30 | $8.30 | 2,208,312 |
| 2022-05-24 | $8.57 | $8.57 | $8.09 | $8.20 | $8.20 | 1,828,837 |
| 2022-05-23 | $8.93 | $8.93 | $8.41 | $8.79 | $8.79 | 2,332,120 |
| 2022-05-20 | $8.95 | $9.08 | $8.23 | $8.80 | $8.80 | 1,856,249 |
| 2022-05-19 | $8.07 | $9.01 | $8.07 | $8.75 | $8.75 | 2,114,421 |
| 2022-05-18 | $8.29 | $8.63 | $8.01 | $8.11 | $8.11 | 1,618,634 |
| 2022-05-17 | $8.26 | $8.64 | $8.10 | $8.52 | $8.52 | 2,305,965 |
| 2022-05-16 | $8.22 | $8.74 | $7.95 | $7.99 | $7.99 | 1,934,600 |
| 2022-05-13 | $7.26 | $8.39 | $7.18 | $8.37 | $8.37 | 4,085,618 |
| 2022-05-12 | $6.03 | $6.96 | $5.94 | $6.94 | $6.94 | 3,938,504 |
| 2022-05-11 | $6.64 | $6.86 | $6.21 | $6.24 | $6.24 | 3,101,025 |
| 2022-05-10 | $6.93 | $7.35 | $6.05 | $6.64 | $6.64 | 3,040,280 |
| 2022-05-09 | $7.46 | $7.48 | $6.55 | $6.73 | $6.73 | 3,514,647 |
| 2022-05-06 | $7.98 | $7.99 | $7.32 | $7.77 | $7.77 | 3,045,644 |
| 2022-05-05 | $8.06 | $8.54 | $7.83 | $8.15 | $8.15 | 3,624,930 |
| 2022-05-04 | $7.58 | $7.90 | $6.98 | $7.83 | $7.83 | 3,112,939 |
| 2022-05-03 | $7.48 | $7.64 | $7.09 | $7.42 | $7.42 | 2,267,238 |
| 2022-05-02 | $7.03 | $7.62 | $6.93 | $7.53 | $7.53 | 3,499,452 |
| 2022-04-29 | $7.52 | $7.76 | $7.03 | $7.05 | $7.05 | 2,656,812 |
| 2022-04-28 | $7.65 | $7.75 | $6.95 | $7.60 | $7.60 | 2,824,429 |
| 2022-04-27 | $7.86 | $8.14 | $7.55 | $7.61 | $7.61 | 2,652,189 |
| 2022-04-26 | $8.34 | $8.43 | $7.80 | $7.85 | $7.85 | 2,099,147 |
| 2022-04-25 | $8.32 | $8.59 | $8.18 | $8.49 | $8.49 | 1,765,588 |
| 2022-04-22 | $8.85 | $9.00 | $8.19 | $8.37 | $8.37 | 1,733,365 |
| 2022-04-21 | $9.93 | $10.18 | $8.74 | $8.84 | $8.84 | 1,922,018 |
| 2022-04-20 | $10.11 | $10.25 | $9.73 | $9.75 | $9.75 | 1,207,095 |
| 2022-04-19 | $9.80 | $10.35 | $9.62 | $10.09 | $10.09 | 1,086,948 |
| 2022-04-18 | $10.31 | $10.31 | $9.59 | $9.74 | $9.74 | 1,481,895 |
| 2022-04-14 | $10.73 | $10.84 | $10.26 | $10.37 | $10.37 | 1,152,069 |
| 2022-04-13 | $10.47 | $11.00 | $10.33 | $10.79 | $10.79 | 1,203,804 |
| 2022-04-12 | $10.80 | $11.22 | $10.38 | $10.49 | $10.49 | 1,651,070 |
| 2022-04-11 | $10.09 | $10.34 | $9.78 | $10.16 | $10.16 | 1,469,705 |
| 2022-04-08 | $10.74 | $10.79 | $10.23 | $10.28 | $10.28 | 1,699,560 |
| 2022-04-07 | $10.87 | $11.08 | $10.38 | $10.82 | $10.82 | 1,294,945 |
| 2022-04-06 | $10.95 | $11.07 | $10.41 | $10.94 | $10.94 | 1,569,669 |
| 2022-04-05 | $11.97 | $12.06 | $11.14 | $11.31 | $11.31 | 1,132,669 |
| 2022-04-04 | $11.63 | $12.06 | $11.43 | $11.97 | $11.97 | 1,801,572 |
| 2022-04-01 | $11.16 | $11.89 | $11.16 | $11.80 | $11.80 | 1,497,456 |
| 2022-03-31 | $10.98 | $11.31 | $10.79 | $11.08 | $11.08 | 2,311,149 |
| 2022-03-30 | $10.98 | $11.49 | $10.66 | $11.04 | $11.04 | 1,639,466 |
| 2022-03-29 | $10.66 | $11.35 | $10.55 | $11.25 | $11.25 | 1,909,400 |
| 2022-03-28 | $10.30 | $10.64 | $9.96 | $10.46 | $10.46 | 1,317,077 |
| 2022-03-25 | $10.54 | $10.58 | $9.90 | $10.16 | $10.16 | 1,577,670 |
| 2022-03-24 | $10.41 | $10.54 | $9.89 | $10.45 | $10.45 | 1,176,773 |
| 2022-03-23 | $10.34 | $10.57 | $9.91 | $10.29 | $10.29 | 2,045,671 |
| 2022-03-22 | $10.23 | $10.80 | $10.23 | $10.56 | $10.56 | 1,418,291 |
| 2022-03-21 | $10.57 | $10.75 | $10.02 | $10.19 | $10.19 | 1,961,789 |
| 2022-03-18 | $9.87 | $10.88 | $9.66 | $10.70 | $10.70 | 4,221,722 |
| 2022-03-17 | $8.91 | $10.11 | $8.79 | $10.07 | $10.07 | 2,830,982 |
| 2022-03-16 | $8.19 | $9.09 | $8.16 | $9.07 | $9.07 | 2,595,047 |
| 2022-03-15 | $7.29 | $8.02 | $7.20 | $8.01 | $8.01 | 3,335,339 |
| 2022-03-14 | $8.23 | $8.23 | $7.02 | $7.24 | $7.24 | 4,333,748 |
| 2022-03-11 | $9.59 | $9.68 | $8.37 | $8.37 | $8.37 | 2,552,575 |
| 2022-03-10 | $9.58 | $9.65 | $8.93 | $9.42 | $9.42 | 2,361,775 |
| 2022-03-09 | $9.59 | $10.11 | $9.46 | $9.92 | $9.92 | 3,909,438 |
| 2022-03-08 | $9.68 | $9.82 | $9.07 | $9.21 | $9.21 | 2,974,215 |
| 2022-03-07 | $10.34 | $10.34 | $9.50 | $9.55 | $9.55 | 2,774,447 |
| 2022-03-04 | $10.36 | $10.70 | $10.03 | $10.14 | $10.14 | 2,181,162 |
| 2022-03-03 | $11.35 | $11.35 | $10.47 | $10.55 | $10.55 | 1,653,394 |
| 2022-03-02 | $11.39 | $11.39 | $10.35 | $11.13 | $11.13 | 2,424,332 |
| 2022-03-01 | $10.81 | $12.00 | $10.78 | $11.41 | $11.41 | 3,621,245 |
| 2022-02-28 | $10.51 | $11.03 | $10.28 | $10.81 | $10.81 | 4,526,424 |
| 2022-02-25 | $9.82 | $10.70 | $9.81 | $10.68 | $10.68 | 3,322,438 |
| 2022-02-24 | $7.70 | $9.79 | $7.64 | $9.76 | $9.76 | 5,157,812 |
| 2022-02-23 | $9.71 | $9.95 | $9.13 | $9.18 | $9.18 | 3,930,153 |
| 2022-02-22 | $9.41 | $9.92 | $9.29 | $9.51 | $9.51 | 3,201,196 |
| 2022-02-18 | $9.91 | $9.91 | $9.45 | $9.59 | $9.59 | 1,625,236 |
| 2022-02-17 | $11.12 | $11.30 | $9.90 | $9.91 | $9.91 | 1,747,598 |
| 2022-02-16 | $11.47 | $11.49 | $10.76 | $11.32 | $11.32 | 2,224,691 |
| 2022-02-15 | $11.15 | $11.75 | $11.15 | $11.67 | $11.67 | 2,336,079 |
| 2022-02-14 | $11.46 | $11.49 | $10.83 | $10.87 | $10.87 | 1,639,199 |
| 2022-02-11 | $11.70 | $12.02 | $11.27 | $11.42 | $11.42 | 2,375,959 |
| 2022-02-10 | $11.06 | $12.13 | $11.06 | $11.68 | $11.68 | 2,329,414 |
| 2022-02-09 | $11.15 | $11.68 | $11.07 | $11.62 | $11.62 | 1,924,911 |
| 2022-02-08 | $10.91 | $11.03 | $10.51 | $10.96 | $10.96 | 1,379,997 |
| 2022-02-07 | $10.61 | $11.26 | $10.61 | $10.81 | $10.81 | 1,702,822 |
| 2022-02-04 | $10.43 | $10.91 | $10.17 | $10.70 | $10.70 | 2,006,773 |
| 2022-02-03 | $10.51 | $11.04 | $10.35 | $10.46 | $10.46 | 1,907,803 |
| 2022-02-02 | $11.61 | $11.66 | $10.54 | $10.76 | $10.76 | 2,418,309 |
| 2022-02-01 | $11.44 | $11.81 | $10.65 | $11.52 | $11.52 | 2,745,633 |
| 2022-01-31 | $10.07 | $11.22 | $10.04 | $11.16 | $11.16 | 3,435,310 |
| 2022-01-28 | $9.60 | $10.08 | $9.09 | $10.08 | $10.08 | 2,863,620 |
| 2022-01-27 | $10.08 | $10.37 | $9.61 | $9.64 | $9.64 | 2,699,875 |
| 2022-01-26 | $10.57 | $10.83 | $9.83 | $9.93 | $9.93 | 3,134,662 |
| 2022-01-25 | $10.47 | $10.80 | $9.87 | $10.30 | $10.30 | 3,023,070 |
| 2022-01-24 | $9.93 | $10.88 | $9.34 | $10.83 | $10.83 | 3,762,941 |
| 2022-01-21 | $11.10 | $11.14 | $10.30 | $10.48 | $10.48 | 4,975,674 |
| 2022-01-20 | $11.42 | $12.17 | $11.22 | $11.23 | $11.23 | 3,100,260 |
| 2022-01-19 | $11.32 | $11.86 | $11.04 | $11.14 | $11.14 | 3,384,785 |
| 2022-01-18 | $11.91 | $12.00 | $11.20 | $11.26 | $11.26 | 3,605,880 |
| 2022-01-14 | $13.01 | $13.26 | $11.88 | $12.16 | $12.16 | 6,383,124 |
| 2022-01-13 | $14.60 | $14.83 | $13.09 | $13.25 | $13.25 | 5,232,870 |
| 2022-01-12 | $15.64 | $16.07 | $14.90 | $14.94 | $14.94 | 3,212,987 |
| 2022-01-11 | $14.40 | $15.62 | $14.05 | $15.36 | $15.36 | 3,784,040 |
| 2022-01-10 | $15.12 | $15.16 | $13.67 | $14.41 | $14.41 | 4,402,742 |
| 2022-01-07 | $16.39 | $16.97 | $15.05 | $15.40 | $15.40 | 3,910,451 |
| 2022-01-06 | $16.66 | $17.24 | $16.35 | $16.48 | $16.48 | 3,710,344 |
| 2022-01-05 | $17.57 | $18.36 | $16.89 | $16.89 | $16.89 | 4,268,233 |
| 2022-01-04 | $18.10 | $18.43 | $17.23 | $17.81 | $17.81 | 2,539,541 |
| 2022-01-03 | $17.60 | $18.22 | $17.08 | $18.19 | $18.19 | 1,615,022 |
| 2021-12-31 | $17.22 | $18.01 | $17.17 | $17.57 | $17.57 | 1,308,727 |
| 2021-12-30 | $16.51 | $17.56 | $16.49 | $17.36 | $17.36 | 1,256,267 |
| 2021-12-29 | $16.86 | $16.87 | $16.24 | $16.51 | $16.51 | 1,366,862 |
| 2021-12-28 | $17.06 | $17.59 | $16.65 | $16.86 | $16.86 | 1,439,108 |
| 2021-12-27 | $17.51 | $17.62 | $16.82 | $17.20 | $17.20 | 1,659,026 |
| 2021-12-23 | $17.23 | $17.50 | $16.74 | $17.30 | $17.30 | 901,709 |
| 2021-12-22 | $16.73 | $17.60 | $16.70 | $17.11 | $17.11 | 1,236,362 |
| 2021-12-21 | $16.30 | $17.30 | $15.81 | $17.25 | $17.25 | 2,290,589 |
| 2021-12-20 | $17.00 | $17.21 | $16.22 | $16.27 | $16.27 | 2,346,628 |
| 2021-12-17 | $15.99 | $17.62 | $15.84 | $17.41 | $17.41 | 8,018,377 |
| 2021-12-16 | $16.78 | $17.36 | $15.66 | $15.91 | $15.91 | 3,376,537 |
| 2021-12-15 | $16.33 | $16.85 | $15.79 | $16.64 | $16.64 | 2,389,072 |
| 2021-12-14 | $16.41 | $17.02 | $16.12 | $16.42 | $16.42 | 2,015,407 |
| 2021-12-13 | $16.85 | $17.46 | $16.63 | $16.69 | $16.69 | 1,928,960 |
| 2021-12-10 | $17.35 | $17.95 | $16.83 | $17.00 | $17.00 | 1,120,077 |
| 2021-12-09 | $17.75 | $18.22 | $17.14 | $17.26 | $17.26 | 1,510,369 |
| 2021-12-08 | $18.17 | $18.46 | $17.22 | $17.98 | $17.98 | 2,887,785 |
| 2021-12-07 | $17.64 | $18.28 | $17.64 | $17.91 | $17.91 | 2,158,593 |
| 2021-12-06 | $15.49 | $17.34 | $15.08 | $17.29 | $17.29 | 3,123,074 |
| 2021-12-03 | $16.29 | $16.54 | $14.91 | $15.44 | $15.44 | 2,681,508 |
| 2021-12-02 | $15.55 | $16.25 | $15.17 | $16.24 | $16.24 | 3,778,865 |
| 2021-12-01 | $16.65 | $16.65 | $15.57 | $15.69 | $15.69 | 3,523,973 |
| 2021-11-30 | $16.90 | $17.01 | $15.79 | $15.93 | $15.93 | 3,053,788 |
| 2021-11-29 | $17.28 | $17.28 | $16.38 | $17.02 | $17.02 | 2,419,764 |
| 2021-11-26 | $17.08 | $17.21 | $16.13 | $16.67 | $16.67 | 1,298,534 |
| 2021-11-24 | $16.25 | $17.24 | $15.88 | $17.10 | $17.10 | 2,544,879 |
| 2021-11-23 | $17.01 | $17.24 | $15.89 | $16.50 | $16.50 | 2,605,937 |
| 2021-11-22 | $19.70 | $19.75 | $17.27 | $17.27 | $17.27 | 3,076,107 |
| 2021-11-19 | $20.00 | $20.63 | $19.70 | $19.81 | $19.81 | 1,910,896 |
| 2021-11-18 | $21.84 | $21.84 | $19.75 | $20.14 | $20.14 | 3,384,753 |
| 2021-11-17 | $22.09 | $22.69 | $21.69 | $21.86 | $21.86 | 3,017,671 |
| 2021-11-16 | $21.54 | $22.61 | $21.09 | $22.57 | $22.57 | 1,871,187 |
| 2021-11-15 | $21.32 | $21.56 | $20.83 | $21.52 | $21.52 | 1,947,299 |
| 2021-11-12 | $22.01 | $22.05 | $20.65 | $21.03 | $21.03 | 2,659,785 |
| 2021-11-11 | $22.04 | $22.49 | $21.75 | $22.38 | $22.38 | 1,401,234 |
| 2021-11-10 | $22.12 | $22.87 | $22.02 | $22.10 | $22.10 | 1,066,239 |
| 2021-11-09 | $22.72 | $22.79 | $21.42 | $22.32 | $22.32 | 1,568,750 |
| 2021-11-08 | $22.90 | $23.25 | $22.51 | $22.69 | $22.69 | 1,209,518 |
| 2021-11-05 | $23.00 | $23.43 | $22.74 | $22.88 | $22.88 | 1,275,882 |
| 2021-11-04 | $22.61 | $24.59 | $22.55 | $23.16 | $23.16 | 3,023,348 |
| 2021-11-03 | $21.44 | $21.87 | $21.34 | $21.52 | $21.52 | 1,624,062 |
| 2021-11-02 | $22.31 | $22.40 | $21.25 | $21.41 | $21.41 | 1,750,641 |
| 2021-11-01 | $21.56 | $22.34 | $21.36 | $22.33 | $22.33 | 1,033,346 |
| 2021-10-29 | $22.03 | $22.27 | $21.58 | $21.66 | $21.66 | 818,176 |
| 2021-10-28 | $21.41 | $22.30 | $21.30 | $22.16 | $22.16 | 973,041 |
| 2021-10-27 | $21.82 | $22.00 | $21.10 | $21.30 | $21.30 | 1,140,766 |
| 2021-10-26 | $22.24 | $22.26 | $21.39 | $21.79 | $21.79 | 1,103,441 |
| 2021-10-25 | $22.00 | $22.31 | $21.50 | $22.19 | $22.19 | 712,430 |
| 2021-10-22 | $21.95 | $22.04 | $21.49 | $21.94 | $21.94 | 722,553 |
| 2021-10-21 | $22.08 | $22.58 | $21.53 | $21.89 | $21.89 | 883,240 |
| 2021-10-20 | $21.30 | $22.07 | $21.30 | $22.00 | $22.00 | 2,018,876 |
| 2021-10-19 | $21.36 | $21.58 | $21.15 | $21.29 | $21.29 | 1,519,929 |
| 2021-10-18 | $21.28 | $21.61 | $21.05 | $21.17 | $21.17 | 825,542 |
| 2021-10-15 | $21.50 | $21.91 | $21.34 | $21.42 | $21.42 | 1,173,797 |
| 2021-10-14 | $20.90 | $21.65 | $20.81 | $21.37 | $21.37 | 2,011,952 |
| 2021-10-13 | $20.28 | $20.81 | $20.23 | $20.61 | $20.61 | 1,475,917 |
| 2021-10-12 | $20.23 | $20.69 | $20.00 | $20.27 | $20.27 | 838,865 |
| 2021-10-11 | $20.38 | $20.76 | $20.15 | $20.17 | $20.17 | 991,636 |
| 2021-10-08 | $20.68 | $21.01 | $20.38 | $20.45 | $20.45 | 1,550,679 |
| 2021-10-07 | $20.05 | $21.39 | $20.05 | $20.69 | $20.69 | 3,227,252 |
| 2021-10-06 | $19.70 | $20.25 | $19.55 | $19.86 | $19.86 | 1,943,729 |
| 2021-10-05 | $19.80 | $20.33 | $19.70 | $19.85 | $19.85 | 1,412,801 |
| 2021-10-04 | $19.85 | $19.93 | $19.31 | $19.78 | $19.78 | 2,569,166 |
| 2021-10-01 | $20.24 | $20.45 | $19.74 | $20.05 | $20.05 | 2,071,911 |
| 2021-09-30 | $20.14 | $20.73 | $19.99 | $20.25 | $20.25 | 1,733,585 |
| 2021-09-29 | $20.25 | $20.56 | $19.95 | $20.01 | $20.01 | 1,768,355 |
| 2021-09-28 | $19.67 | $20.41 | $19.10 | $20.17 | $20.17 | 4,600,016 |
| 2021-09-27 | $21.26 | $21.54 | $19.35 | $19.51 | $19.51 | 6,399,622 |
| 2021-09-24 | $22.27 | $22.83 | $21.45 | $21.45 | $21.45 | 1,580,634 |
| 2021-09-23 | $24.76 | $24.87 | $22.13 | $22.44 | $22.44 | 3,191,942 |
| 2021-09-22 | $24.98 | $25.26 | $24.27 | $24.49 | $24.49 | 995,982 |
| 2021-09-21 | $24.87 | $25.47 | $24.87 | $25.07 | $25.07 | 1,310,257 |
| 2021-09-20 | $24.86 | $25.36 | $24.28 | $24.63 | $24.63 | 1,354,339 |
| 2021-09-17 | $24.04 | $25.23 | $23.55 | $25.16 | $25.16 | 3,516,513 |
| 2021-09-16 | $25.20 | $25.30 | $23.28 | $23.71 | $23.71 | 1,652,099 |
| 2021-09-15 | $24.93 | $25.31 | $24.63 | $25.26 | $25.26 | 1,673,583 |
| 2021-09-14 | $24.63 | $25.50 | $24.62 | $25.04 | $25.04 | 1,794,982 |
| 2021-09-13 | $24.27 | $25.00 | $23.60 | $24.95 | $24.95 | 3,004,920 |
| 2021-09-10 | $24.43 | $24.65 | $23.72 | $24.21 | $24.21 | 1,493,118 |
| 2021-09-09 | $24.03 | $24.87 | $23.75 | $24.44 | $24.44 | 1,247,667 |
| 2021-09-08 | $24.50 | $24.54 | $23.93 | $24.16 | $24.16 | 1,314,162 |
| 2021-09-07 | $24.00 | $25.23 | $23.79 | $24.55 | $24.55 | 1,960,702 |
| 2021-09-03 | $24.14 | $24.42 | $23.66 | $23.84 | $23.84 | 1,012,602 |
| 2021-09-02 | $23.62 | $24.40 | $23.01 | $24.09 | $24.09 | 2,471,867 |
| 2021-09-01 | $24.70 | $24.80 | $23.94 | $24.46 | $24.46 | 1,129,875 |
| 2021-08-31 | $24.45 | $25.10 | $24.05 | $24.51 | $24.51 | 1,317,463 |
| 2021-08-30 | $24.36 | $24.73 | $23.93 | $24.61 | $24.61 | 1,172,254 |
| 2021-08-27 | $23.79 | $24.44 | $23.47 | $24.33 | $24.33 | 936,473 |
| 2021-08-26 | $23.94 | $24.20 | $23.41 | $23.56 | $23.56 | 610,006 |
| 2021-08-25 | $23.93 | $24.24 | $23.61 | $24.14 | $24.14 | 746,149 |
| 2021-08-24 | $23.36 | $23.96 | $23.17 | $23.84 | $23.84 | 930,137 |
| 2021-08-23 | $22.64 | $23.31 | $22.38 | $23.29 | $23.29 | 1,300,681 |
| 2021-08-20 | $21.99 | $23.05 | $21.79 | $22.51 | $22.51 | 1,398,518 |
| 2021-08-19 | $23.19 | $23.20 | $22.03 | $22.07 | $22.07 | 2,057,146 |
| 2021-08-18 | $23.33 | $23.80 | $22.96 | $23.20 | $23.20 | 1,285,322 |
| 2021-08-17 | $23.50 | $23.66 | $22.90 | $23.17 | $23.17 | 1,067,414 |
| 2021-08-16 | $23.77 | $24.71 | $23.41 | $23.72 | $23.72 | 1,250,572 |
| 2021-08-13 | $24.76 | $24.76 | $23.32 | $23.62 | $23.62 | 1,154,224 |
| 2021-08-12 | $24.53 | $24.92 | $24.25 | $24.73 | $24.73 | 976,209 |
| 2021-08-11 | $24.97 | $24.97 | $23.65 | $24.20 | $24.20 | 1,537,599 |
| 2021-08-10 | $26.50 | $26.50 | $24.69 | $24.75 | $24.75 | 1,612,279 |
| 2021-08-09 | $27.90 | $27.92 | $26.92 | $27.16 | $27.16 | 1,674,002 |
| 2021-08-06 | $29.66 | $29.71 | $27.51 | $28.66 | $28.66 | 1,101,518 |
| 2021-08-05 | $28.68 | $30.18 | $27.68 | $29.79 | $29.79 | 2,584,312 |
| 2021-08-04 | $27.64 | $28.56 | $27.13 | $27.94 | $27.94 | 1,457,909 |
| 2021-08-03 | $28.21 | $28.34 | $27.51 | $27.88 | $27.88 | 1,162,694 |
| 2021-08-02 | $27.29 | $28.57 | $27.00 | $28.02 | $28.02 | 1,351,417 |
| 2021-07-30 | $26.99 | $27.58 | $26.86 | $27.04 | $27.04 | 551,183 |
| 2021-07-29 | $27.48 | $27.72 | $26.83 | $27.01 | $27.01 | 699,997 |
| 2021-07-28 | $27.01 | $27.75 | $26.99 | $27.36 | $27.36 | 712,891 |
| 2021-07-27 | $26.26 | $26.79 | $25.62 | $26.62 | $26.62 | 677,619 |
| 2021-07-26 | $26.88 | $27.25 | $25.99 | $26.57 | $26.57 | 674,443 |
| 2021-07-23 | $27.63 | $27.98 | $26.73 | $26.83 | $26.83 | 638,178 |
| 2021-07-22 | $28.01 | $28.40 | $27.17 | $27.59 | $27.59 | 575,070 |
| 2021-07-21 | $27.29 | $28.19 | $27.00 | $28.11 | $28.11 | 1,070,427 |
| 2021-07-20 | $26.92 | $27.30 | $26.76 | $27.17 | $27.17 | 1,152,723 |
| 2021-07-19 | $25.42 | $27.09 | $25.30 | $26.91 | $26.91 | 1,181,422 |
| 2021-07-16 | $26.79 | $26.84 | $25.70 | $25.81 | $25.81 | 1,096,055 |
| 2021-07-15 | $27.00 | $27.34 | $26.27 | $26.60 | $26.60 | 1,834,937 |
| 2021-07-14 | $29.23 | $29.23 | $27.07 | $27.23 | $27.23 | 1,283,266 |
| 2021-07-13 | $30.36 | $30.37 | $29.06 | $29.25 | $29.25 | 2,077,746 |
| 2021-07-12 | $31.15 | $31.33 | $30.15 | $30.53 | $30.53 | 783,533 |
| 2021-07-09 | $31.08 | $31.63 | $30.65 | $31.17 | $31.17 | 770,728 |
| 2021-07-08 | $30.64 | $31.55 | $30.31 | $31.00 | $31.00 | 1,346,073 |
| 2021-07-07 | $33.15 | $33.21 | $31.36 | $31.62 | $31.62 | 1,092,626 |
| 2021-07-06 | $33.72 | $33.72 | $32.53 | $32.92 | $32.92 | 750,359 |
| 2021-07-02 | $32.95 | $33.65 | $32.44 | $33.49 | $33.49 | 936,802 |
| 2021-07-01 | $33.22 | $33.50 | $32.43 | $32.72 | $32.72 | 802,880 |
| 2021-06-30 | $33.52 | $33.73 | $32.69 | $33.06 | $33.06 | 775,142 |
| 2021-06-29 | $34.75 | $34.75 | $33.57 | $33.76 | $33.76 | 830,923 |
| 2021-06-28 | $33.03 | $34.57 | $33.00 | $34.47 | $34.47 | 1,341,378 |
| 2021-06-25 | $34.13 | $34.18 | $32.27 | $32.65 | $32.65 | 6,550,118 |
| 2021-06-24 | $35.11 | $35.25 | $34.01 | $34.14 | $34.14 | 740,694 |
| 2021-06-23 | $34.87 | $35.15 | $34.50 | $34.89 | $34.89 | 704,859 |
| 2021-06-22 | $34.70 | $35.14 | $34.56 | $34.93 | $34.93 | 989,423 |
| 2021-06-21 | $33.80 | $34.88 | $33.31 | $34.77 | $34.77 | 1,232,510 |
| 2021-06-18 | $33.46 | $34.00 | $33.18 | $33.88 | $33.88 | 1,168,763 |
| 2021-06-17 | $32.75 | $34.07 | $32.63 | $33.79 | $33.79 | 1,028,590 |
| 2021-06-16 | $33.76 | $34.37 | $32.38 | $32.90 | $32.90 | 1,715,570 |
| 2021-06-15 | $34.39 | $34.48 | $33.10 | $33.85 | $33.85 | 1,225,563 |
| 2021-06-14 | $34.43 | $34.74 | $33.94 | $34.29 | $34.29 | 893,184 |
| 2021-06-11 | $34.23 | $34.60 | $33.55 | $34.26 | $34.26 | 954,281 |
| 2021-06-10 | $33.88 | $34.36 | $33.41 | $33.97 | $33.97 | 1,113,314 |
| 2021-06-09 | $35.13 | $35.48 | $33.85 | $34.04 | $34.04 | 1,510,756 |
| 2021-06-08 | $35.40 | $35.84 | $34.31 | $34.81 | $34.81 | 2,733,196 |
| 2021-06-07 | $33.50 | $36.09 | $33.25 | $34.90 | $34.90 | 4,371,324 |
| 2021-06-04 | $36.55 | $37.09 | $35.49 | $35.59 | $35.59 | 722,486 |
| 2021-06-03 | $37.53 | $37.95 | $36.14 | $36.31 | $36.31 | 585,145 |
| 2021-06-02 | $36.75 | $38.16 | $36.75 | $37.84 | $37.84 | 821,085 |
| 2021-06-01 | $37.01 | $37.63 | $35.89 | $37.25 | $37.25 | 1,023,689 |
| 2021-05-28 | $36.00 | $37.32 | $35.95 | $37.00 | $37.00 | 1,680,956 |
| 2021-05-27 | $35.05 | $35.40 | $34.62 | $35.19 | $35.19 | 2,538,547 |
| 2021-05-26 | $34.28 | $35.44 | $34.01 | $35.15 | $35.15 | 1,424,383 |
| 2021-05-25 | $33.20 | $34.62 | $32.93 | $34.28 | $34.28 | 1,619,322 |
| 2021-05-24 | $33.34 | $34.03 | $32.98 | $33.08 | $33.08 | 998,962 |
| 2021-05-21 | $34.84 | $35.43 | $33.12 | $33.14 | $33.14 | 1,342,669 |
| 2021-05-20 | $34.07 | $34.80 | $33.53 | $33.69 | $33.69 | 1,121,739 |
| 2021-05-19 | $33.23 | $34.24 | $32.89 | $33.98 | $33.98 | 1,271,443 |
| 2021-05-18 | $32.99 | $36.04 | $32.94 | $34.08 | $34.08 | 1,426,137 |
| 2021-05-17 | $32.76 | $33.31 | $32.18 | $32.98 | $32.98 | 1,507,006 |
| 2021-05-14 | $33.00 | $33.85 | $31.37 | $32.76 | $32.76 | 3,500,634 |
| 2021-05-13 | $34.70 | $36.81 | $30.11 | $32.81 | $32.81 | 8,059,797 |
| 2021-05-12 | $38.51 | $39.28 | $38.16 | $38.32 | $38.32 | 1,408,613 |
| 2021-05-11 | $36.81 | $39.21 | $36.38 | $38.78 | $38.78 | 1,023,348 |
| 2021-05-10 | $41.41 | $41.41 | $38.08 | $38.53 | $38.53 | 912,926 |
| 2021-05-07 | $41.60 | $42.97 | $41.37 | $41.39 | $41.39 | 770,097 |
| 2021-05-06 | $41.22 | $41.49 | $39.84 | $40.78 | $40.78 | 684,524 |
| 2021-05-05 | $42.48 | $42.57 | $40.29 | $41.24 | $41.24 | 672,300 |
| 2021-05-04 | $43.83 | $43.83 | $41.00 | $41.95 | $41.95 | 1,263,926 |
| 2021-05-03 | $44.37 | $45.63 | $43.73 | $44.43 | $44.43 | 910,513 |
| 2021-04-30 | $43.19 | $43.69 | $42.51 | $43.51 | $43.51 | 584,627 |
| 2021-04-29 | $44.98 | $44.98 | $42.85 | $43.47 | $43.47 | 654,171 |
| 2021-04-28 | $44.35 | $44.78 | $43.63 | $44.64 | $44.64 | 504,159 |
| 2021-04-27 | $43.67 | $44.64 | $43.38 | $44.39 | $44.39 | 649,793 |
| 2021-04-26 | $42.25 | $43.90 | $41.55 | $43.55 | $43.55 | 596,305 |
| 2021-04-23 | $41.06 | $42.05 | $40.86 | $41.82 | $41.82 | 406,814 |
| 2021-04-22 | $41.49 | $42.10 | $40.87 | $41.25 | $41.25 | 410,570 |
| 2021-04-21 | $41.25 | $41.80 | $40.77 | $41.38 | $41.38 | 521,902 |
| 2021-04-20 | $40.65 | $41.84 | $40.25 | $41.33 | $41.33 | 903,376 |
| 2021-04-19 | $41.21 | $41.48 | $39.72 | $40.92 | $40.92 | 459,536 |
| 2021-04-16 | $42.63 | $42.93 | $41.20 | $41.81 | $41.81 | 366,037 |
| 2021-04-15 | $42.98 | $43.98 | $42.31 | $42.70 | $42.70 | 553,849 |
| 2021-04-14 | $42.14 | $43.27 | $42.14 | $42.49 | $42.49 | 427,177 |
| 2021-04-13 | $41.99 | $42.80 | $41.59 | $42.08 | $42.08 | 812,632 |
| 2021-04-12 | $42.10 | $42.18 | $40.82 | $41.62 | $41.62 | 638,994 |
| 2021-04-09 | $41.61 | $42.31 | $40.87 | $42.18 | $42.18 | 474,050 |
| 2021-04-08 | $41.09 | $42.46 | $40.28 | $42.10 | $42.10 | 905,480 |
| 2021-04-07 | $40.70 | $41.08 | $39.65 | $40.01 | $40.01 | 382,029 |
| 2021-04-06 | $40.61 | $42.00 | $40.45 | $40.86 | $40.86 | 697,614 |
| 2021-04-05 | $41.74 | $41.74 | $39.82 | $40.61 | $40.61 | 668,786 |
| 2021-04-01 | $40.25 | $42.20 | $40.05 | $41.23 | $41.23 | 924,114 |
| 2021-03-31 | $38.17 | $39.64 | $38.17 | $39.08 | $39.08 | 644,984 |
| 2021-03-30 | $36.81 | $38.62 | $36.63 | $37.86 | $37.86 | 794,716 |
| 2021-03-29 | $37.79 | $38.37 | $36.97 | $37.27 | $37.27 | 634,335 |
| 2021-03-26 | $38.95 | $39.26 | $36.51 | $37.97 | $37.97 | 760,476 |
| 2021-03-25 | $38.10 | $39.10 | $37.41 | $38.68 | $38.68 | 721,918 |
| 2021-03-24 | $40.77 | $40.77 | $38.24 | $38.75 | $38.75 | 1,352,088 |
| 2021-03-23 | $40.57 | $41.07 | $39.25 | $40.58 | $40.58 | 1,420,672 |
| 2021-03-22 | $39.94 | $40.97 | $39.23 | $40.62 | $40.62 | 907,080 |
| 2021-03-19 | $38.67 | $40.34 | $38.64 | $39.83 | $39.83 | 1,594,822 |
| 2021-03-18 | $41.72 | $41.94 | $38.92 | $39.09 | $39.09 | 1,159,803 |
| 2021-03-17 | $41.00 | $42.70 | $40.51 | $42.17 | $42.17 | 1,259,134 |
| 2021-03-16 | $44.88 | $45.02 | $41.87 | $42.49 | $42.49 | 604,526 |
| 2021-03-15 | $43.71 | $44.73 | $43.26 | $44.23 | $44.23 | 508,871 |
| 2021-03-12 | $42.59 | $43.62 | $41.82 | $43.19 | $43.19 | 739,847 |
| 2021-03-11 | $41.43 | $43.78 | $41.43 | $43.70 | $43.70 | 1,324,595 |
| 2021-03-10 | $41.47 | $42.76 | $40.15 | $40.85 | $40.85 | 1,855,763 |
| 2021-03-09 | $39.79 | $42.18 | $39.52 | $41.16 | $41.16 | 1,558,033 |
| 2021-03-08 | $40.91 | $41.47 | $37.84 | $38.23 | $38.23 | 1,183,007 |
| 2021-03-05 | $41.25 | $41.84 | $36.03 | $41.15 | $41.15 | 3,499,527 |
| 2021-03-04 | $44.14 | $44.50 | $40.43 | $41.36 | $41.36 | 2,544,145 |
| 2021-03-03 | $45.81 | $46.46 | $44.12 | $44.66 | $44.66 | 1,798,295 |
| 2021-03-02 | $49.41 | $49.60 | $44.75 | $46.01 | $46.01 | 2,905,592 |
| 2021-03-01 | $49.21 | $49.99 | $48.22 | $48.80 | $48.80 | 938,685 |
| 2021-02-26 | $49.66 | $51.50 | $46.78 | $47.51 | $47.51 | 2,154,529 |
| 2021-02-25 | $51.85 | $52.00 | $48.24 | $48.60 | $48.60 | 2,100,038 |
| 2021-02-24 | $53.37 | $54.23 | $51.72 | $51.91 | $51.91 | 2,676,938 |
| 2021-02-23 | $53.82 | $54.63 | $50.67 | $54.29 | $54.29 | 1,655,720 |
| 2021-02-22 | $56.27 | $56.49 | $54.65 | $55.25 | $55.25 | 1,552,168 |
| 2021-02-19 | $55.88 | $57.62 | $55.49 | $56.67 | $56.67 | 706,312 |
| 2021-02-18 | $54.01 | $55.41 | $54.00 | $55.04 | $55.04 | 687,391 |
| 2021-02-17 | $56.36 | $57.86 | $54.36 | $55.25 | $55.25 | 1,820,740 |
| 2021-02-16 | $59.41 | $59.82 | $57.27 | $58.19 | $58.19 | 1,025,335 |
| 2021-02-12 | $58.72 | $59.57 | $57.37 | $58.70 | $58.70 | 645,175 |
| 2021-02-11 | $57.84 | $58.99 | $56.72 | $58.58 | $58.58 | 1,185,491 |
| 2021-02-10 | $56.73 | $58.30 | $56.38 | $57.67 | $57.67 | 1,278,046 |
| 2021-02-09 | $56.94 | $57.77 | $55.81 | $56.80 | $56.80 | 1,804,141 |
| 2021-02-08 | $55.42 | $57.10 | $55.00 | $57.10 | $57.10 | 1,142,548 |
| 2021-02-05 | $55.74 | $56.76 | $55.06 | $55.90 | $55.90 | 963,823 |
| 2021-02-04 | $53.66 | $56.05 | $53.66 | $55.03 | $55.03 | 972,818 |
| 2021-02-03 | $54.63 | $55.47 | $53.00 | $53.66 | $53.66 | 1,447,724 |
| 2021-02-02 | $54.44 | $55.44 | $52.90 | $53.96 | $53.96 | 1,408,215 |
| 2021-02-01 | $50.76 | $54.21 | $50.76 | $53.89 | $53.89 | 1,616,781 |
| 2021-01-29 | $50.00 | $52.09 | $48.55 | $50.60 | $50.60 | 1,664,217 |
| 2021-01-28 | $48.01 | $50.66 | $48.00 | $50.21 | $50.21 | 1,162,747 |
| 2021-01-27 | $49.30 | $50.15 | $46.37 | $47.71 | $47.71 | 1,348,126 |
| 2021-01-26 | $51.45 | $52.92 | $50.47 | $50.68 | $50.68 | 1,141,854 |
| 2021-01-25 | $51.17 | $52.49 | $49.22 | $51.41 | $51.41 | 1,834,572 |
| 2021-01-22 | $50.31 | $50.62 | $48.51 | $50.31 | $50.31 | 1,141,290 |
| 2021-01-21 | $51.13 | $51.31 | $48.32 | $49.48 | $49.48 | 1,633,241 |
| 2021-01-20 | $50.31 | $55.12 | $50.01 | $50.58 | $50.58 | 4,707,499 |
| 2021-01-19 | $43.49 | $48.21 | $42.85 | $47.71 | $47.71 | 3,487,963 |
| 2021-01-15 | $42.57 | $42.80 | $41.51 | $42.68 | $42.68 | 931,242 |
| 2021-01-14 | $41.44 | $42.80 | $40.36 | $42.64 | $42.64 | 1,317,867 |
| 2021-01-13 | $42.65 | $44.13 | $41.21 | $41.35 | $41.35 | 1,280,334 |
| 2021-01-12 | $41.41 | $42.47 | $39.72 | $42.42 | $42.42 | 2,392,352 |
| 2021-01-11 | $42.50 | $42.59 | $40.56 | $41.61 | $41.61 | 2,063,032 |
| 2021-01-08 | $43.26 | $43.52 | $41.89 | $42.74 | $42.74 | 1,194,238 |
| 2021-01-07 | $43.00 | $44.27 | $41.25 | $42.56 | $42.56 | 1,029,330 |
| 2021-01-06 | $42.46 | $44.04 | $42.00 | $42.29 | $42.29 | 1,192,512 |
| 2021-01-05 | $42.40 | $43.58 | $42.01 | $42.68 | $42.68 | 633,744 |
| 2021-01-04 | $44.22 | $44.49 | $41.15 | $42.63 | $42.63 | 1,132,612 |
| 2020-12-31 | $43.60 | $44.07 | $42.89 | $43.65 | $43.65 | 453,691 |
| 2020-12-30 | $43.00 | $44.00 | $42.83 | $43.49 | $43.49 | 616,762 |
| 2020-12-29 | $43.21 | $43.90 | $41.76 | $42.91 | $42.91 | 600,953 |
| 2020-12-28 | $44.14 | $44.30 | $42.50 | $43.31 | $43.31 | 401,364 |
| 2020-12-24 | $43.55 | $44.29 | $42.78 | $43.49 | $43.49 | 235,770 |
| 2020-12-23 | $43.26 | $44.33 | $43.00 | $43.47 | $43.47 | 1,066,223 |
| 2020-12-22 | $41.66 | $43.38 | $41.63 | $43.26 | $43.26 | 1,252,285 |
| 2020-12-21 | $39.32 | $41.75 | $38.61 | $41.61 | $41.61 | 832,163 |
| 2020-12-18 | $39.77 | $40.43 | $39.03 | $40.28 | $40.28 | 2,023,366 |
| 2020-12-17 | $38.81 | $40.00 | $38.70 | $39.80 | $39.80 | 883,759 |
| 2020-12-16 | $38.24 | $38.58 | $37.28 | $38.29 | $38.29 | 974,989 |
| 2020-12-15 | $37.65 | $38.63 | $37.52 | $38.48 | $38.48 | 619,389 |
| 2020-12-14 | $38.56 | $39.09 | $37.22 | $37.36 | $37.36 | 919,498 |
| 2020-12-11 | $38.10 | $39.02 | $37.68 | $38.47 | $38.47 | 745,487 |
| 2020-12-10 | $36.73 | $38.56 | $36.37 | $38.40 | $38.40 | 903,038 |
| 2020-12-09 | $37.71 | $38.13 | $36.54 | $37.00 | $37.00 | 1,047,129 |
| 2020-12-08 | $35.30 | $37.64 | $35.30 | $37.49 | $37.49 | 1,902,760 |
| 2020-12-07 | $36.91 | $37.00 | $35.30 | $35.36 | $35.36 | 1,008,595 |
| 2020-12-04 | $36.00 | $36.18 | $34.62 | $36.14 | $36.14 | 780,133 |
| 2020-12-03 | $35.01 | $36.15 | $34.75 | $35.94 | $35.94 | 1,304,805 |
| 2020-12-02 | $34.58 | $35.06 | $33.33 | $34.82 | $34.82 | 1,594,072 |
| 2020-12-01 | $33.25 | $34.64 | $33.22 | $34.45 | $34.45 | 1,468,819 |
| 2020-11-30 | $33.65 | $33.89 | $32.02 | $32.87 | $32.87 | 2,300,577 |
| 2020-11-27 | $32.83 | $34.07 | $32.71 | $33.63 | $33.63 | 1,694,608 |
| 2020-11-25 | $33.51 | $33.70 | $32.40 | $32.49 | $32.49 | 1,267,498 |
| 2020-11-24 | $33.49 | $34.03 | $32.60 | $33.25 | $33.25 | 2,669,780 |
| 2020-11-23 | $33.83 | $34.50 | $32.83 | $33.27 | $33.27 | 4,546,308 |
| 2020-11-20 | $33.57 | $36.06 | $33.53 | $35.44 | $35.44 | 2,244,616 |
| 2020-11-19 | $33.35 | $34.00 | $32.43 | $33.75 | $33.75 | 2,310,058 |
| 2020-11-18 | $33.68 | $33.85 | $32.92 | $33.35 | $33.35 | 1,873,880 |
| 2020-11-17 | $32.99 | $33.85 | $32.27 | $33.35 | $33.35 | 1,622,096 |
| 2020-11-16 | $35.05 | $35.25 | $32.64 | $32.83 | $32.83 | 1,588,023 |
| 2020-11-13 | $35.95 | $36.00 | $34.05 | $34.80 | $34.80 | 3,051,818 |
| 2020-11-12 | $35.15 | $36.00 | $34.81 | $36.00 | $36.00 | 1,628,090 |
| 2020-11-11 | $35.32 | $35.71 | $33.71 | $34.98 | $34.98 | 3,929,552 |
| 2020-11-10 | $32.94 | $33.64 | $32.05 | $32.92 | $32.92 | 1,856,305 |
| 2020-11-09 | $31.48 | $33.53 | $30.71 | $32.36 | $32.36 | 3,345,949 |
| 2020-11-06 | $31.00 | $31.67 | $30.42 | $31.48 | $31.48 | 474,828 |
| 2020-11-05 | $31.63 | $31.63 | $30.45 | $31.24 | $31.24 | 681,287 |
| 2020-11-04 | $29.48 | $30.95 | $29.08 | $30.72 | $30.72 | 693,934 |
| 2020-11-03 | $28.54 | $29.96 | $28.54 | $29.27 | $29.27 | 491,252 |
| 2020-11-02 | $28.15 | $28.66 | $27.76 | $28.38 | $28.38 | 572,870 |
| 2020-10-30 | $29.14 | $29.69 | $27.76 | $28.21 | $28.21 | 824,665 |
| 2020-10-29 | $29.00 | $29.40 | $28.66 | $28.97 | $28.97 | 382,293 |
| 2020-10-28 | $30.70 | $30.77 | $29.18 | $29.24 | $29.24 | 700,181 |
| 2020-10-27 | $30.73 | $31.65 | $30.45 | $31.47 | $31.47 | 399,498 |
| 2020-10-26 | $31.86 | $31.93 | $30.47 | $30.65 | $30.65 | 716,178 |
| 2020-10-23 | $32.00 | $32.26 | $31.66 | $31.91 | $31.91 | 617,673 |
| 2020-10-22 | $31.71 | $32.55 | $31.42 | $31.96 | $31.96 | 835,041 |
| 2020-10-21 | $31.03 | $31.78 | $30.81 | $31.59 | $31.59 | 895,438 |
| 2020-10-20 | $30.63 | $31.40 | $30.12 | $31.10 | $31.10 | 932,695 |
| 2020-10-19 | $30.61 | $30.96 | $30.15 | $30.52 | $30.52 | 492,943 |
| 2020-10-16 | $30.44 | $30.92 | $29.91 | $30.53 | $30.53 | 682,300 |
| 2020-10-15 | $30.19 | $30.59 | $28.92 | $30.48 | $30.48 | 998,378 |
| 2020-10-14 | $30.24 | $31.09 | $29.81 | $30.64 | $30.64 | 1,568,888 |
| 2020-10-13 | $30.50 | $30.58 | $29.52 | $29.70 | $29.70 | 622,779 |
| 2020-10-12 | $29.99 | $30.92 | $29.50 | $29.59 | $29.59 | 1,265,950 |
| 2020-10-09 | $29.93 | $30.24 | $29.54 | $29.74 | $29.74 | 493,509 |
| 2020-10-08 | $29.90 | $30.29 | $29.60 | $29.95 | $29.95 | 799,202 |
| 2020-10-07 | $28.96 | $29.74 | $28.43 | $29.53 | $29.53 | 1,153,805 |
| 2020-10-06 | $29.42 | $29.80 | $28.60 | $28.87 | $28.87 | 1,027,498 |
| 2020-10-05 | $29.23 | $29.44 | $28.74 | $29.22 | $29.22 | 678,789 |
| 2020-10-02 | $28.94 | $29.39 | $28.30 | $29.00 | $29.00 | 1,261,511 |
| 2020-10-01 | $28.69 | $29.57 | $28.00 | $29.54 | $29.54 | 1,481,084 |
| 2020-09-30 | $28.33 | $28.68 | $27.66 | $28.36 | $28.36 | 1,064,088 |
| 2020-09-29 | $26.00 | $28.70 | $25.90 | $28.52 | $28.52 | 2,205,525 |
| 2020-09-28 | $27.37 | $27.46 | $25.85 | $25.98 | $25.98 | 1,882,941 |
| 2020-09-25 | $27.24 | $27.67 | $26.96 | $27.10 | $27.10 | 929,875 |
| 2020-09-24 | $26.15 | $27.24 | $26.09 | $27.18 | $27.18 | 1,910,300 |
| 2020-09-23 | $26.13 | $27.00 | $25.40 | $26.36 | $26.36 | 1,846,028 |
| 2020-09-22 | $27.36 | $27.36 | $26.08 | $26.30 | $26.30 | 2,462,029 |
| 2020-09-21 | $27.50 | $27.53 | $25.75 | $27.22 | $27.22 | 3,067,134 |
| 2020-09-18 | $29.29 | $29.39 | $27.52 | $28.10 | $28.10 | 11,834,596 |
| 2020-09-17 | $29.00 | $30.29 | $28.81 | $29.05 | $29.05 | 2,551,602 |
| 2020-09-16 | $28.84 | $29.89 | $28.54 | $29.60 | $29.60 | 2,161,126 |
| 2020-09-15 | $28.70 | $29.75 | $28.44 | $28.62 | $28.62 | 1,177,682 |
| 2020-09-14 | $28.04 | $29.38 | $28.00 | $28.58 | $28.58 | 1,832,839 |
| 2020-09-11 | $28.56 | $28.86 | $27.40 | $27.57 | $27.57 | 1,197,010 |
| 2020-09-10 | $29.24 | $29.90 | $28.16 | $28.28 | $28.28 | 1,877,700 |
| 2020-09-09 | $28.50 | $29.33 | $28.50 | $29.03 | $29.03 | 1,139,654 |
| 2020-09-08 | $28.20 | $28.95 | $27.95 | $28.10 | $28.10 | 1,752,626 |
| 2020-09-04 | $29.33 | $29.91 | $27.57 | $28.31 | $28.31 | 1,685,858 |
| 2020-09-03 | $29.68 | $30.36 | $28.92 | $29.52 | $29.52 | 1,903,263 |
| 2020-09-02 | $30.20 | $30.48 | $28.76 | $30.23 | $30.23 | 2,200,069 |
| 2020-09-01 | $29.17 | $30.35 | $29.13 | $30.23 | $30.23 | 3,438,319 |
| 2020-08-31 | $29.10 | $29.46 | $28.80 | $29.17 | $29.17 | 1,398,798 |
| 2020-08-28 | $29.17 | $29.54 | $28.50 | $29.14 | $29.14 | 1,514,016 |
| 2020-08-27 | $28.64 | $29.26 | $28.38 | $29.17 | $29.17 | 1,302,394 |
| 2020-08-26 | $27.99 | $28.74 | $27.99 | $28.51 | $28.51 | 1,399,620 |
| 2020-08-25 | $28.49 | $28.75 | $27.52 | $28.30 | $28.30 | 3,294,913 |
| 2020-08-24 | $29.61 | $30.04 | $28.78 | $28.99 | $28.99 | 2,272,274 |
| 2020-08-21 | $29.45 | $29.83 | $28.67 | $29.39 | $29.39 | 1,964,021 |
| 2020-08-20 | $29.40 | $30.04 | $29.16 | $29.65 | $29.65 | 1,844,318 |
| 2020-08-19 | $28.89 | $30.02 | $28.67 | $29.67 | $29.67 | 2,125,770 |
| 2020-08-18 | $29.00 | $29.39 | $28.66 | $28.99 | $28.99 | 1,079,513 |
| 2020-08-17 | $28.90 | $29.24 | $27.14 | $29.07 | $29.07 | 2,898,748 |
| 2020-08-14 | $30.28 | $30.50 | $28.92 | $29.20 | $29.20 | 1,996,343 |
| 2020-08-13 | $30.04 | $31.35 | $28.68 | $30.14 | $30.14 | 5,353,143 |
| 2020-08-12 | $28.61 | $29.30 | $27.28 | $27.64 | $27.64 | 3,346,701 |
| 2020-08-11 | $29.08 | $29.99 | $28.38 | $28.55 | $28.55 | 2,905,074 |
| 2020-08-10 | $30.00 | $30.04 | $28.67 | $29.50 | $29.50 | 2,353,261 |
| 2020-08-07 | $30.57 | $30.69 | $28.98 | $30.00 | $30.00 | 2,580,767 |
| 2020-08-06 | $30.90 | $31.02 | $30.13 | $30.69 | $30.69 | 2,115,421 |
| 2020-08-05 | $32.16 | $32.20 | $29.73 | $30.27 | $30.27 | 2,703,354 |
| 2020-08-04 | $30.35 | $31.97 | $29.76 | $30.25 | $30.25 | 2,172,662 |
| 2020-08-03 | $30.13 | $30.45 | $29.06 | $30.01 | $30.01 | 1,911,376 |
| 2020-07-31 | $31.16 | $31.24 | $29.03 | $29.61 | $29.61 | 2,710,344 |
| 2020-07-30 | $30.29 | $31.22 | $30.00 | $31.03 | $31.03 | 3,799,522 |
| 2020-07-29 | $32.29 | $32.53 | $30.34 | $30.56 | $30.56 | 7,134,504 |
| 2020-07-28 | $35.01 | $35.20 | $33.35 | $33.54 | $33.54 | 1,551,809 |
| 2020-07-27 | $35.71 | $36.01 | $34.13 | $35.22 | $35.22 | 1,441,074 |
| 2020-07-24 | $35.88 | $37.49 | $34.58 | $35.58 | $35.58 | 1,376,763 |
| 2020-07-23 | $38.38 | $39.52 | $35.79 | $36.63 | $36.63 | 1,058,176 |
| 2020-07-22 | $38.60 | $39.10 | $37.62 | $38.36 | $38.36 | 958,106 |
| 2020-07-21 | $39.47 | $39.59 | $37.57 | $38.50 | $38.50 | 1,206,048 |
| 2020-07-20 | $39.15 | $39.45 | $38.20 | $38.87 | $38.87 | 918,758 |
| 2020-07-17 | $39.24 | $40.24 | $37.96 | $38.84 | $38.84 | 1,345,315 |
| 2020-07-16 | $39.90 | $40.31 | $37.47 | $38.38 | $38.38 | 1,008,291 |
| 2020-07-15 | $37.97 | $40.82 | $37.66 | $40.55 | $40.55 | 1,036,721 |
| 2020-07-14 | $38.20 | $39.40 | $36.50 | $37.75 | $37.75 | 1,073,981 |
| 2020-07-13 | $42.75 | $44.87 | $37.90 | $38.06 | $38.06 | 1,983,393 |
| 2020-07-10 | $40.42 | $43.20 | $39.88 | $41.60 | $41.60 | 1,983,586 |
| 2020-07-09 | $39.67 | $40.96 | $38.00 | $40.06 | $40.06 | 1,055,969 |
| 2020-07-08 | $37.79 | $39.48 | $37.49 | $38.51 | $38.51 | 822,443 |
| 2020-07-07 | $37.59 | $38.02 | $35.86 | $37.67 | $37.67 | 1,049,951 |
| 2020-07-06 | $38.83 | $40.13 | $37.15 | $37.53 | $37.53 | 1,136,387 |
| 2020-07-02 | $37.51 | $38.52 | $36.68 | $38.31 | $38.31 | 1,006,762 |
| 2020-07-01 | $36.29 | $38.83 | $35.69 | $37.12 | $37.12 | 2,371,282 |
| 2020-06-30 | $33.18 | $36.74 | $32.97 | $36.32 | $36.32 | 1,800,547 |
| 2020-06-29 | $32.10 | $33.68 | $31.15 | $32.73 | $32.73 | 1,077,409 |
| 2020-06-26 | $31.90 | $34.19 | $31.75 | $31.90 | $31.90 | 2,779,306 |
| 2020-06-25 | $32.74 | $32.80 | $30.75 | $31.99 | $31.99 | 5,160,123 |
| 2020-06-24 | $32.39 | $33.04 | $29.96 | $31.80 | $31.80 | 1,609,507 |
| 2020-06-23 | $33.64 | $33.86 | $31.40 | $32.39 | $32.39 | 1,710,578 |
| 2020-06-22 | $35.66 | $36.90 | $34.12 | $34.47 | $34.47 | 1,103,575 |
| 2020-06-19 | $33.06 | $36.27 | $32.55 | $35.76 | $35.76 | 3,617,432 |
| 2020-06-18 | $30.79 | $33.08 | $30.37 | $32.46 | $32.46 | 1,073,897 |
| 2020-06-17 | $32.87 | $33.49 | $30.68 | $30.75 | $30.75 | 915,026 |
| 2020-06-16 | $32.29 | $32.69 | $30.76 | $32.55 | $32.55 | 820,104 |
| 2020-06-15 | $29.39 | $32.30 | $29.01 | $31.66 | $31.66 | 936,792 |
| 2020-06-12 | $30.74 | $30.99 | $28.07 | $29.51 | $29.51 | 1,070,910 |
| 2020-06-11 | $32.46 | $32.70 | $28.88 | $29.87 | $29.87 | 1,786,723 |
| 2020-06-10 | $32.20 | $33.92 | $32.04 | $33.42 | $33.42 | 949,908 |
| 2020-06-09 | $31.69 | $33.04 | $31.01 | $32.01 | $32.01 | 638,557 |
| 2020-06-08 | $33.20 | $34.39 | $31.32 | $31.69 | $31.69 | 1,072,789 |
| 2020-06-05 | $32.09 | $33.54 | $31.41 | $32.87 | $32.87 | 1,019,128 |
| 2020-06-04 | $33.33 | $33.59 | $30.64 | $31.99 | $31.99 | 1,218,261 |
| 2020-06-03 | $34.20 | $34.62 | $32.88 | $33.33 | $33.33 | 643,064 |
| 2020-06-02 | $34.50 | $34.99 | $32.70 | $34.09 | $34.09 | 1,889,910 |
| 2020-06-01 | $32.39 | $36.00 | $32.10 | $34.01 | $34.01 | 2,060,873 |
| 2020-05-29 | $31.19 | $32.76 | $28.83 | $32.30 | $32.30 | 2,129,773 |
| 2020-05-28 | $31.42 | $32.64 | $30.83 | $31.10 | $31.10 | 1,406,475 |
| 2020-05-27 | $33.49 | $33.63 | $30.56 | $31.23 | $31.23 | 2,592,402 |
| 2020-05-26 | $37.30 | $37.39 | $33.83 | $34.18 | $34.18 | 4,170,680 |
| 2020-05-22 | $38.12 | $38.72 | $37.56 | $38.00 | $38.00 | 325,757 |
| 2020-05-21 | $40.22 | $40.80 | $35.77 | $37.88 | $37.88 | 1,064,609 |
| 2020-05-20 | $36.12 | $42.00 | $36.12 | $39.73 | $39.73 | 1,598,270 |
| 2020-05-19 | $33.21 | $36.11 | $31.75 | $35.77 | $35.77 | 860,132 |
| 2020-05-18 | $33.45 | $36.36 | $32.36 | $33.01 | $33.01 | 1,329,974 |
| 2020-05-15 | $29.07 | $32.42 | $27.42 | $32.09 | $32.09 | 1,028,942 |
| 2020-05-14 | $23.41 | $30.90 | $23.37 | $29.00 | $29.00 | 2,569,881 |
| 2020-05-13 | $28.00 | $28.97 | $25.64 | $26.54 | $26.54 | 1,270,403 |
| 2020-05-12 | $26.80 | $29.39 | $26.60 | $27.25 | $27.25 | 2,338,311 |
| 2020-05-11 | $24.38 | $26.80 | $24.24 | $26.34 | $26.34 | 854,545 |
| 2020-05-08 | $25.44 | $25.70 | $24.40 | $24.40 | $24.40 | 295,364 |
| 2020-05-07 | $24.05 | $25.74 | $23.77 | $25.50 | $25.50 | 342,130 |
| 2020-05-06 | $25.52 | $26.00 | $23.36 | $23.41 | $23.41 | 574,688 |
| 2020-05-05 | $24.44 | $25.76 | $24.38 | $25.06 | $25.06 | 282,324 |
| 2020-05-04 | $22.96 | $24.31 | $22.75 | $24.18 | $24.18 | 216,656 |
| 2020-05-01 | $24.11 | $25.00 | $22.63 | $23.33 | $23.33 | 350,021 |
| 2020-04-30 | $25.52 | $26.18 | $24.03 | $24.67 | $24.67 | 464,336 |
| 2020-04-29 | $25.95 | $27.99 | $25.61 | $25.99 | $25.99 | 718,111 |
| 2020-04-28 | $24.98 | $26.44 | $24.55 | $25.43 | $25.43 | 668,834 |
| 2020-04-27 | $25.29 | $25.85 | $24.51 | $24.59 | $24.59 | 378,197 |
| 2020-04-24 | $25.79 | $26.40 | $24.71 | $25.21 | $25.21 | 504,277 |
| 2020-04-23 | $23.91 | $25.90 | $23.32 | $25.74 | $25.74 | 941,467 |
| 2020-04-22 | $24.07 | $24.75 | $23.01 | $23.75 | $23.75 | 331,252 |
| 2020-04-21 | $24.40 | $25.82 | $22.73 | $23.57 | $23.57 | 576,540 |
| 2020-04-20 | $22.46 | $27.78 | $22.14 | $25.27 | $25.27 | 1,667,764 |
| 2020-04-17 | $20.66 | $22.52 | $20.17 | $22.40 | $22.40 | 516,744 |
| 2020-04-16 | $20.80 | $21.07 | $19.39 | $20.35 | $20.35 | 364,065 |
| 2020-04-15 | $18.99 | $21.09 | $18.59 | $20.55 | $20.55 | 834,757 |
| 2020-04-14 | $18.50 | $20.33 | $18.50 | $20.00 | $20.00 | 533,782 |
| 2020-04-13 | $18.50 | $18.77 | $17.66 | $18.23 | $18.23 | 355,114 |
| 2020-04-09 | $18.52 | $18.91 | $17.81 | $18.70 | $18.70 | 449,576 |
| 2020-04-08 | $19.20 | $19.69 | $18.30 | $18.44 | $18.44 | 503,037 |
| 2020-04-07 | $20.57 | $21.11 | $18.75 | $19.11 | $19.11 | 624,698 |
| 2020-04-06 | $19.01 | $20.30 | $18.43 | $20.14 | $20.14 | 788,682 |
| 2020-04-03 | $17.58 | $18.90 | $17.17 | $18.59 | $18.59 | 341,107 |
| 2020-04-02 | $17.61 | $18.50 | $17.07 | $17.92 | $17.92 | 522,266 |
| 2020-04-01 | $18.80 | $18.80 | $16.69 | $17.93 | $17.93 | 878,394 |
| 2020-03-31 | $17.71 | $18.96 | $17.68 | $18.15 | $18.15 | 824,198 |
| 2020-03-30 | $17.87 | $18.19 | $17.37 | $17.89 | $17.89 | 753,756 |
| 2020-03-27 | $18.52 | $18.98 | $17.37 | $17.54 | $17.54 | 677,050 |
| 2020-03-26 | $19.33 | $19.85 | $18.26 | $19.30 | $19.30 | 770,966 |
| 2020-03-25 | $19.77 | $20.03 | $18.63 | $19.26 | $19.26 | 987,024 |
| 2020-03-24 | $20.83 | $21.90 | $19.38 | $19.91 | $19.91 | 897,602 |
| 2020-03-23 | $19.95 | $20.45 | $18.60 | $20.12 | $20.12 | 1,180,144 |
| 2020-03-20 | $16.86 | $21.88 | $16.81 | $19.49 | $19.49 | 4,063,971 |
| 2020-03-19 | $17.30 | $18.42 | $15.00 | $16.51 | $16.51 | 1,985,192 |
| 2020-03-18 | $20.31 | $21.64 | $16.21 | $17.71 | $17.71 | 1,344,662 |
| 2020-03-17 | $20.96 | $22.48 | $19.66 | $21.35 | $21.35 | 1,000,237 |
| 2020-03-16 | $17.18 | $22.75 | $17.18 | $20.51 | $20.51 | 1,126,227 |
| 2020-03-13 | $20.70 | $21.85 | $16.16 | $21.30 | $21.30 | 1,312,262 |
| 2020-03-12 | $22.40 | $23.65 | $18.02 | $19.10 | $19.10 | 992,932 |
| 2020-03-11 | $26.31 | $27.70 | $23.29 | $24.30 | $24.30 | 1,114,274 |
| 2020-03-10 | $22.89 | $25.71 | $22.11 | $25.64 | $25.64 | 1,243,166 |
| 2020-03-09 | $21.95 | $22.88 | $21.43 | $22.30 | $22.30 | 449,812 |
| 2020-03-06 | $24.06 | $24.35 | $22.50 | $23.60 | $23.60 | 867,646 |
| 2020-03-05 | $21.50 | $24.17 | $21.01 | $23.95 | $23.95 | 1,075,293 |
| 2020-03-04 | $20.48 | $21.76 | $20.30 | $21.47 | $21.47 | 578,248 |
| 2020-03-03 | $20.46 | $20.85 | $19.72 | $20.08 | $20.08 | 873,912 |
| 2020-03-02 | $21.71 | $22.60 | $19.64 | $20.42 | $20.42 | 995,221 |
| 2020-02-28 | $22.11 | $22.83 | $21.04 | $21.62 | $21.62 | 540,551 |
| 2020-02-27 | $23.00 | $23.25 | $21.76 | $22.45 | $22.45 | 703,815 |
| 2020-02-26 | $23.85 | $24.00 | $22.62 | $22.98 | $22.98 | 664,996 |
| 2020-02-25 | $23.05 | $23.84 | $21.51 | $23.64 | $23.64 | 930,722 |
| 2020-02-24 | $23.17 | $23.99 | $22.24 | $22.29 | $22.29 | 574,517 |
| 2020-02-21 | $24.43 | $24.49 | $23.48 | $24.00 | $24.00 | 294,453 |
| 2020-02-20 | $24.96 | $24.97 | $22.63 | $24.49 | $24.49 | 738,375 |
| 2020-02-19 | $23.18 | $25.44 | $23.02 | $25.00 | $25.00 | 1,141,952 |
| 2020-02-18 | $22.89 | $23.35 | $22.31 | $23.04 | $23.04 | 545,816 |
| 2020-02-14 | $21.16 | $22.73 | $21.16 | $22.55 | $22.55 | 1,029,317 |
| 2020-02-13 | $23.74 | $24.28 | $20.24 | $20.69 | $20.69 | 3,101,111 |
| 2020-02-12 | $24.81 | $25.25 | $23.80 | $23.86 | $23.86 | 1,658,224 |
| 2020-02-11 | $25.50 | $25.73 | $23.56 | $24.71 | $24.71 | 1,175,914 |
| 2020-02-10 | $27.54 | $28.58 | $24.75 | $25.19 | $25.19 | 1,882,218 |
| 2020-02-07 | $25.38 | $27.89 | $25.03 | $26.69 | $26.69 | 1,481,365 |
| 2020-02-06 | $24.00 | $26.00 | $24.00 | $25.00 | $25.00 | 3,084,017 |
| 2020-02-05 | $24.33 | $24.86 | $23.70 | $24.14 | $24.14 | 1,361,728 |
| 2020-02-04 | $23.44 | $24.66 | $22.73 | $23.79 | $23.79 | 1,892,352 |
| 2020-02-03 | $22.51 | $25.21 | $21.66 | $22.80 | $22.80 | 3,764,727 |
| 2020-01-31 | $18.00 | $22.95 | $17.52 | $22.07 | $22.07 | 8,294,593 |
1life Healthcare Inc (ONEM) News Headlines
Recent 1life Healthcare Inc (ONEM) News
Similar Companies to 1life Healthcare Inc (ONEM) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |