Onewater Marine Inc - Class A (ONEW) Exchange: NASDAQ

Data as of June 12, 2024

$25.69 ($1.08) 4.39%

Onewater Marine Inc - Class A - Daily Information
Click for more stock information on Onewater Marine Inc - Class A.
Daily Information Data
Date June 12, 2024
Open $24.94
Previous Close $25.69
High $25.80
Low $24.82
Adjusted Open $24.94
Previous Adjusted Close $25.69
Adjusted High $25.80
Adjusted Low $24.82

About Onewater Marine Inc - Class A (ONEW)

Onewater Marine Inc - Class A (ONEW) is a multinational, vertically integrated provider of marine transportation services and systems. Onewater Marine Inc was founded in 2003 and is headquartered in San Francisco, California. The company offers a broad range of services, including towing of offshore cargo, tugboat and barge services, weather ship services, medical evacuation, firefighting, and salvage operations. Through its subsidiaries, Onewater Marine Inc is the largest owner and operator of tugs and barges in the US and the fourth largest owner and operator of tugs and barges in the world. The company has seen tremendous growth since its inception and now employs over 5,000 with offices in 8 countries. The company’s plans include extending its reach into other countries and geographic regions where marine transportation services are needed. Onewater Marine Inc is committed to providing safe and reliable marine transportation services to its customers in the most efficient and cost effective manner possible.

Historical Stock Data for Onewater Marine Inc - Class A (ONEW)

Date Open High Low Close Adj.Close Volume
2024-05-24 $24.94 $25.80 $24.82 $25.69 $25.69 53,922
2024-05-23 $24.45 $24.63 $23.96 $24.61 $24.61 107,062
2024-05-22 $24.79 $25.38 $24.23 $24.45 $24.45 52,616
2024-05-21 $24.74 $25.30 $24.55 $25.15 $25.15 50,533
2024-05-20 $25.98 $26.19 $25.46 $25.63 $25.63 45,864
2024-05-17 $25.84 $26.09 $25.54 $26.06 $26.06 39,075
2024-05-16 $25.99 $26.32 $25.63 $25.88 $25.88 71,241
2024-05-15 $26.75 $26.75 $25.84 $25.91 $25.91 59,954
2024-05-14 $25.50 $26.99 $25.50 $26.60 $26.60 93,740
2024-05-13 $24.64 $25.86 $24.64 $25.47 $25.47 70,366
2024-05-10 $24.37 $24.37 $23.78 $24.32 $24.32 48,008
2024-05-09 $23.65 $24.53 $23.48 $24.38 $24.38 86,035
2024-05-08 $22.12 $23.36 $22.12 $23.25 $23.25 74,060
2024-05-07 $23.21 $23.43 $22.52 $22.57 $22.57 69,406
2024-05-06 $22.91 $23.35 $22.48 $23.26 $23.26 110,025
2024-05-03 $23.49 $23.71 $22.59 $22.68 $22.68 81,576
2024-05-02 $21.34 $23.89 $21.31 $22.99 $22.99 190,031
2024-05-01 $20.97 $21.23 $20.07 $20.15 $20.15 264,332
2024-04-30 $21.81 $21.81 $20.47 $20.71 $20.71 100,958
2024-04-29 $22.19 $22.45 $21.60 $21.96 $21.96 67,825
2024-04-26 $21.17 $22.61 $21.07 $21.97 $21.97 87,838
2024-04-25 $22.49 $22.50 $20.29 $20.96 $20.96 211,513
2024-04-24 $23.90 $24.17 $23.32 $23.32 $23.32 90,755
2024-04-23 $24.13 $24.68 $24.00 $24.17 $24.17 46,777
2024-04-22 $24.08 $24.50 $23.66 $24.00 $24.00 85,469
2024-04-19 $23.37 $23.86 $23.05 $23.83 $23.83 165,152
2024-04-18 $24.30 $24.61 $23.43 $23.45 $23.45 109,941
2024-04-17 $24.84 $24.86 $24.18 $24.19 $24.19 48,112
2024-04-16 $24.70 $24.81 $24.00 $24.50 $24.50 54,948
2024-04-15 $25.59 $25.59 $24.64 $24.80 $24.80 75,626
2024-04-12 $26.06 $27.09 $25.13 $25.60 $25.60 91,482
2024-04-11 $25.90 $26.04 $25.35 $25.92 $25.92 40,293
2024-04-10 $26.25 $26.52 $25.09 $25.64 $25.64 88,949
2024-04-09 $27.59 $27.71 $26.98 $27.21 $27.21 31,072
2024-04-08 $27.09 $27.92 $27.09 $27.61 $27.61 64,368
2024-04-05 $26.77 $26.93 $26.08 $26.91 $26.91 32,573
2024-04-04 $27.74 $27.83 $26.48 $26.80 $26.80 56,168
2024-04-03 $26.68 $27.48 $26.68 $27.28 $27.28 53,592
2024-04-02 $27.51 $27.51 $26.42 $26.89 $26.89 74,598
2024-04-01 $28.31 $28.57 $27.63 $27.79 $27.79 38,483
2024-03-28 $26.99 $28.20 $26.91 $28.15 $28.15 70,833
2024-03-27 $25.94 $26.93 $25.94 $26.91 $26.91 43,054
2024-03-26 $25.60 $25.99 $25.44 $25.81 $25.81 31,144
2024-03-25 $26.22 $26.29 $25.39 $25.52 $25.52 37,117
2024-03-22 $26.65 $26.65 $25.87 $25.94 $25.94 55,454
2024-03-21 $25.73 $26.84 $25.55 $26.56 $26.56 116,556
2024-03-20 $24.83 $26.20 $24.83 $25.69 $25.69 142,008
2024-03-19 $24.73 $25.16 $24.68 $24.92 $24.92 36,329
2024-03-18 $24.72 $25.52 $24.38 $24.81 $24.81 104,592
2024-03-15 $24.00 $25.16 $24.00 $24.82 $24.82 278,473
2024-03-14 $24.79 $24.79 $23.80 $24.01 $24.01 175,772
2024-03-13 $24.38 $24.95 $24.38 $24.79 $24.79 176,584
2024-03-12 $24.41 $24.95 $24.25 $24.44 $24.44 67,346
2024-03-11 $23.76 $24.29 $23.57 $24.26 $24.26 65,407
2024-03-08 $25.08 $25.53 $23.93 $23.94 $23.94 52,918
2024-03-07 $24.25 $25.03 $24.25 $24.74 $24.74 71,042
2024-03-06 $24.88 $25.41 $24.27 $24.33 $24.33 95,370
2024-03-05 $25.41 $25.92 $24.75 $24.78 $24.78 73,910
2024-03-04 $26.32 $26.32 $25.60 $25.60 $25.60 39,873
2024-03-01 $26.20 $26.43 $25.78 $26.24 $26.24 38,112
2024-02-29 $26.02 $26.20 $25.80 $26.01 $26.01 37,768
2024-02-28 $26.00 $26.36 $25.48 $25.51 $25.51 33,731
2024-02-27 $25.76 $26.52 $25.54 $26.13 $26.13 87,372
2024-02-26 $25.26 $25.60 $24.99 $25.44 $25.44 49,231
2024-02-23 $25.19 $25.49 $25.08 $25.30 $25.30 36,377
2024-02-22 $25.22 $25.68 $24.99 $25.10 $25.10 57,413
2024-02-21 $25.26 $25.51 $25.05 $25.24 $25.24 87,142
2024-02-20 $24.40 $25.27 $24.25 $25.14 $25.14 113,115
2024-02-16 $26.18 $26.54 $24.79 $24.91 $24.91 103,227
2024-02-15 $26.35 $27.28 $26.35 $26.40 $26.40 116,921
2024-02-14 $26.47 $26.47 $25.79 $26.21 $26.21 84,980
2024-02-13 $26.63 $26.63 $25.67 $26.07 $26.07 119,849
2024-02-12 $26.77 $28.04 $26.77 $27.64 $27.64 145,385
2024-02-09 $26.33 $26.80 $26.08 $26.56 $26.56 162,673
2024-02-08 $26.07 $26.76 $26.07 $26.20 $26.20 78,920
2024-02-07 $26.23 $26.31 $25.80 $25.94 $25.94 71,068
2024-02-06 $25.74 $26.39 $25.19 $25.99 $25.99 99,086
2024-02-05 $26.52 $26.52 $25.92 $26.00 $26.00 131,346
2024-02-02 $26.00 $27.53 $25.32 $27.06 $27.06 143,643
2024-02-01 $25.93 $27.73 $25.89 $26.27 $26.27 290,120
2024-01-31 $25.51 $26.83 $25.13 $25.23 $25.23 130,216
2024-01-30 $26.05 $26.18 $24.98 $25.49 $25.49 160,582
2024-01-29 $26.30 $26.88 $25.67 $26.33 $26.33 182,961
2024-01-26 $27.58 $29.61 $26.07 $26.24 $26.24 177,777
2024-01-25 $28.50 $28.80 $26.91 $27.25 $27.25 151,633
2024-01-24 $30.83 $31.17 $29.43 $29.74 $29.74 59,157
2024-01-23 $30.98 $31.01 $30.14 $30.46 $30.46 70,142
2024-01-22 $29.79 $30.58 $29.74 $30.54 $30.54 85,888
2024-01-19 $29.59 $29.65 $28.73 $29.41 $29.41 57,001
2024-01-18 $29.62 $29.82 $28.83 $29.46 $29.46 29,609
2024-01-17 $29.24 $30.06 $28.90 $29.39 $29.39 49,052
2024-01-16 $29.15 $29.76 $29.01 $29.29 $29.29 40,106
2024-01-12 $31.49 $31.58 $29.60 $29.61 $29.61 53,646
2024-01-11 $30.73 $30.80 $30.00 $30.42 $30.42 45,770
2024-01-10 $30.71 $31.09 $30.09 $31.05 $31.05 57,575
2024-01-09 $31.55 $31.59 $30.57 $30.89 $30.89 82,394
2024-01-08 $30.86 $31.94 $30.86 $31.28 $31.28 67,107
2024-01-05 $30.48 $31.79 $30.42 $31.08 $31.08 64,699
2024-01-04 $31.13 $31.42 $30.76 $30.83 $30.83 36,002
2024-01-03 $32.63 $33.01 $31.00 $31.16 $31.16 61,031
2024-01-02 $33.64 $33.72 $32.83 $33.04 $33.04 48,805
2023-12-29 $34.06 $34.24 $33.25 $33.79 $33.79 40,716
2023-12-28 $34.39 $34.90 $34.07 $34.15 $34.15 37,694
2023-12-27 $35.05 $35.43 $34.23 $34.72 $34.72 75,714
2023-12-26 $33.03 $35.86 $33.03 $34.92 $34.92 94,942
2023-12-22 $32.69 $32.88 $32.15 $32.56 $32.56 34,626
2023-12-21 $32.89 $32.98 $32.27 $32.62 $32.62 46,985
2023-12-20 $32.84 $33.93 $32.08 $32.50 $32.50 91,380
2023-12-19 $32.17 $33.39 $32.13 $32.97 $32.97 74,696
2023-12-18 $31.73 $32.26 $31.57 $32.09 $32.09 53,946
2023-12-15 $32.33 $32.98 $30.53 $31.66 $31.66 240,772
2023-12-14 $29.54 $32.38 $29.19 $32.27 $32.27 169,004
2023-12-13 $27.37 $29.11 $26.60 $28.82 $28.82 65,023
2023-12-12 $27.71 $27.80 $27.17 $27.17 $27.17 41,243
2023-12-11 $27.63 $27.89 $27.31 $27.66 $27.66 24,623
2023-12-08 $27.00 $27.72 $26.92 $27.45 $27.45 47,799
2023-12-07 $26.84 $27.18 $26.70 $27.13 $27.13 34,745
2023-12-06 $27.87 $28.36 $26.73 $26.79 $26.79 60,591
2023-12-05 $27.98 $27.98 $27.23 $27.77 $27.77 79,923
2023-12-04 $27.46 $28.40 $27.46 $27.99 $27.99 58,451
2023-12-01 $26.91 $27.80 $26.41 $27.63 $27.63 60,547
2023-11-30 $27.04 $27.04 $26.55 $26.85 $26.85 84,763
2023-11-29 $26.78 $27.47 $26.68 $26.77 $26.77 51,620
2023-11-28 $25.99 $26.55 $25.62 $26.50 $26.50 81,867
2023-11-27 $26.92 $26.99 $26.08 $26.08 $26.08 29,929
2023-11-24 $26.35 $27.08 $26.27 $27.02 $27.02 24,793
2023-11-22 $26.51 $27.08 $26.30 $26.37 $26.37 29,899
2023-11-21 $25.63 $26.24 $25.51 $26.23 $26.23 52,461
2023-11-20 $26.00 $26.11 $25.60 $25.84 $25.84 64,951
2023-11-17 $25.87 $26.30 $25.70 $26.08 $26.08 71,195
2023-11-16 $26.97 $26.97 $25.00 $25.55 $25.55 62,378
2023-11-15 $26.48 $27.57 $26.48 $26.58 $26.58 86,877
2023-11-14 $25.34 $26.72 $25.27 $26.64 $26.64 102,273
2023-11-13 $23.94 $24.57 $23.78 $24.41 $24.41 41,427
2023-11-10 $23.46 $24.09 $23.02 $23.97 $23.97 63,407
2023-11-09 $23.97 $24.01 $23.30 $23.40 $23.40 47,060
2023-11-08 $23.94 $24.01 $23.45 $23.89 $23.89 44,964
2023-11-07 $23.90 $24.33 $23.63 $23.94 $23.94 49,047
2023-11-06 $24.82 $25.17 $23.98 $24.09 $24.09 57,729
2023-11-03 $24.33 $25.45 $24.22 $24.98 $24.98 120,851
2023-11-02 $23.00 $24.00 $23.00 $23.98 $23.98 225,059
2023-11-01 $22.62 $22.93 $22.09 $22.91 $22.91 48,532
2023-10-31 $22.00 $23.00 $21.86 $22.63 $22.63 74,251
2023-10-30 $22.15 $22.43 $21.78 $22.08 $22.08 39,905
2023-10-27 $22.58 $22.60 $21.82 $21.97 $21.97 44,945
2023-10-26 $22.88 $22.98 $21.81 $22.41 $22.41 68,950
2023-10-25 $22.87 $22.87 $22.30 $22.76 $22.76 67,380
2023-10-24 $23.39 $23.64 $22.76 $22.92 $22.92 38,562
2023-10-23 $23.89 $24.32 $23.18 $23.23 $23.23 65,261
2023-10-20 $24.11 $24.28 $23.87 $24.03 $24.03 40,563
2023-10-19 $24.38 $24.69 $24.04 $24.04 $24.04 40,242
2023-10-18 $24.46 $24.61 $24.08 $24.56 $24.56 41,932
2023-10-17 $24.13 $24.87 $24.13 $24.76 $24.76 58,992
2023-10-16 $23.37 $24.35 $23.37 $24.27 $24.27 56,079
2023-10-13 $23.99 $23.99 $23.11 $23.15 $23.15 39,701
2023-10-12 $24.54 $24.54 $23.77 $24.00 $24.00 35,369
2023-10-11 $24.67 $25.01 $24.48 $24.63 $24.63 35,887
2023-10-10 $23.79 $24.76 $23.67 $24.68 $24.68 65,819
2023-10-09 $23.23 $23.71 $22.86 $23.71 $23.71 59,624
2023-10-06 $23.17 $23.80 $22.82 $23.56 $23.56 94,076
2023-10-05 $24.43 $24.43 $23.17 $23.31 $23.31 101,054
2023-10-04 $24.55 $24.96 $24.32 $24.56 $24.56 66,039
2023-10-03 $25.14 $25.43 $24.56 $24.66 $24.66 101,279
2023-10-02 $25.63 $26.02 $25.09 $25.42 $25.42 129,533
2023-09-29 $25.43 $25.74 $25.32 $25.62 $25.62 123,086
2023-09-28 $24.72 $25.37 $24.62 $25.19 $25.19 57,515
2023-09-27 $24.67 $25.10 $24.64 $24.79 $24.79 66,893
2023-09-26 $24.61 $24.82 $24.50 $24.59 $24.59 59,855
2023-09-25 $24.77 $25.19 $24.77 $24.87 $24.87 47,572
2023-09-22 $25.20 $25.20 $24.77 $24.86 $24.86 73,416
2023-09-21 $25.00 $25.47 $24.92 $25.15 $25.15 56,606
2023-09-20 $25.56 $25.75 $25.17 $25.27 $25.27 42,494
2023-09-19 $25.50 $25.84 $25.43 $25.44 $25.44 34,087
2023-09-18 $26.08 $26.08 $25.34 $25.44 $25.44 72,057
2023-09-15 $26.18 $26.29 $25.67 $26.11 $26.11 305,511
2023-09-14 $25.57 $26.34 $25.57 $26.21 $26.21 54,149
2023-09-13 $25.50 $25.61 $25.08 $25.40 $25.40 78,617
2023-09-12 $25.45 $25.81 $25.37 $25.49 $25.49 45,800
2023-09-11 $25.40 $25.61 $25.22 $25.48 $25.48 81,645
2023-09-08 $26.29 $26.39 $25.10 $25.27 $25.27 93,449
2023-09-07 $26.30 $26.74 $26.15 $26.33 $26.33 158,795
2023-09-06 $26.19 $26.47 $26.03 $26.29 $26.29 68,984
2023-09-05 $26.44 $26.56 $25.83 $26.29 $26.29 83,293
2023-09-01 $26.41 $26.75 $26.31 $26.71 $26.71 58,750
2023-08-31 $26.50 $26.74 $26.07 $26.11 $26.11 74,873
2023-08-30 $27.29 $27.60 $26.47 $26.47 $26.47 65,100
2023-08-29 $26.42 $27.59 $26.30 $27.39 $27.39 66,953
2023-08-28 $26.01 $26.47 $26.01 $26.42 $26.42 52,306
2023-08-25 $25.97 $27.10 $25.44 $25.87 $25.87 93,090
2023-08-24 $26.05 $26.18 $25.80 $25.88 $25.88 98,526
2023-08-23 $26.47 $26.47 $25.79 $26.05 $26.05 101,800
2023-08-22 $27.04 $27.05 $26.42 $26.48 $26.48 65,503
2023-08-21 $27.53 $27.84 $27.00 $27.04 $27.04 100,656
2023-08-18 $26.84 $28.30 $26.82 $27.57 $27.57 175,353
2023-08-17 $27.00 $27.15 $26.68 $26.84 $26.84 99,333
2023-08-16 $27.16 $27.72 $26.99 $27.02 $27.02 124,397
2023-08-15 $27.35 $27.44 $26.88 $27.03 $27.03 84,463
2023-08-14 $27.70 $28.22 $27.00 $27.56 $27.56 101,035
2023-08-11 $28.39 $28.99 $27.71 $27.81 $27.81 141,819
2023-08-10 $27.23 $27.56 $26.99 $27.39 $27.39 141,938
2023-08-09 $26.85 $27.46 $26.61 $27.13 $27.13 168,499
2023-08-08 $26.57 $26.84 $26.17 $26.80 $26.80 135,967
2023-08-07 $26.79 $27.16 $26.29 $26.80 $26.80 148,781
2023-08-04 $26.45 $26.87 $25.59 $26.70 $26.70 163,218
2023-08-03 $27.00 $29.69 $25.19 $26.49 $26.49 650,722
2023-08-02 $37.57 $37.75 $36.48 $37.18 $37.18 35,028
2023-08-01 $37.36 $38.21 $37.29 $38.02 $38.02 50,510
2023-07-31 $36.00 $37.74 $36.00 $37.65 $37.65 49,351
2023-07-28 $36.96 $36.98 $36.15 $36.16 $36.16 35,038
2023-07-27 $37.99 $38.40 $36.55 $36.64 $36.64 47,604
2023-07-26 $36.69 $37.66 $36.69 $37.57 $37.57 80,155
2023-07-25 $36.52 $37.31 $36.52 $36.72 $36.72 54,879
2023-07-24 $36.04 $36.65 $35.78 $36.52 $36.52 93,812
2023-07-21 $37.17 $37.17 $35.74 $35.92 $35.92 80,979
2023-07-20 $36.94 $37.14 $36.50 $36.86 $36.86 68,694
2023-07-19 $36.75 $37.45 $36.18 $36.96 $36.96 73,993
2023-07-18 $36.97 $38.17 $35.70 $36.45 $36.45 124,973
2023-07-17 $38.14 $39.15 $38.12 $38.19 $38.19 88,555
2023-07-14 $38.32 $38.32 $37.25 $37.81 $37.81 98,782
2023-07-13 $36.91 $38.34 $36.33 $38.27 $38.27 73,920
2023-07-12 $37.13 $37.13 $36.51 $36.79 $36.79 58,311
2023-07-11 $35.93 $36.75 $35.85 $36.61 $36.61 64,726
2023-07-10 $35.43 $36.40 $35.43 $35.80 $35.80 48,502
2023-07-07 $35.30 $36.25 $35.30 $35.64 $35.64 109,611
2023-07-06 $35.07 $35.52 $34.53 $35.33 $35.33 50,965
2023-07-05 $35.80 $35.92 $35.23 $35.45 $35.45 76,185
2023-07-03 $36.11 $36.73 $35.67 $35.89 $35.89 26,483
2023-06-30 $35.87 $36.42 $35.38 $36.24 $36.24 74,419
2023-06-29 $35.15 $36.00 $34.71 $35.50 $35.50 63,874
2023-06-28 $35.11 $35.17 $34.50 $35.15 $35.15 47,662
2023-06-27 $34.24 $35.18 $34.18 $35.15 $35.15 62,631
2023-06-26 $33.74 $34.79 $33.74 $34.23 $34.23 55,781
2023-06-23 $33.50 $34.30 $33.50 $33.81 $33.81 148,039
2023-06-22 $34.09 $34.34 $33.63 $34.13 $34.13 55,831
2023-06-21 $33.67 $34.33 $33.59 $34.23 $34.23 52,591
2023-06-20 $33.65 $34.19 $33.08 $33.78 $33.78 73,308
2023-06-16 $34.93 $34.93 $32.98 $33.65 $33.65 157,550
2023-06-15 $34.22 $34.89 $34.22 $34.81 $34.81 76,051
2023-06-14 $34.94 $35.04 $33.92 $34.33 $34.33 93,829
2023-06-13 $33.59 $35.13 $33.58 $34.95 $34.95 99,749
2023-06-12 $32.80 $33.62 $32.00 $33.36 $33.36 53,093
2023-06-09 $32.66 $33.32 $32.51 $32.79 $32.79 26,705
2023-06-08 $33.32 $33.51 $32.36 $33.28 $33.28 54,054
2023-06-07 $31.99 $33.83 $31.83 $33.40 $33.40 118,862
2023-06-06 $29.84 $32.11 $29.84 $31.65 $31.65 177,758
2023-06-05 $30.04 $30.56 $29.36 $29.83 $29.83 76,076
2023-06-02 $28.41 $30.17 $28.10 $30.10 $30.10 124,364
2023-06-01 $27.75 $28.13 $27.46 $28.12 $28.12 62,717
2023-05-31 $28.06 $28.26 $27.10 $27.79 $27.79 120,142
2023-05-30 $28.12 $28.36 $27.48 $28.22 $28.22 109,424
2023-05-26 $27.73 $28.23 $27.42 $28.07 $28.07 51,576
2023-05-25 $28.06 $28.12 $27.31 $27.82 $27.82 70,055
2023-05-24 $28.28 $28.41 $27.88 $28.10 $28.10 49,680
2023-05-23 $27.94 $28.68 $27.94 $28.10 $28.10 83,488
2023-05-22 $27.86 $28.13 $27.44 $28.10 $28.10 81,476
2023-05-19 $28.51 $28.51 $27.62 $27.82 $27.82 64,229
2023-05-18 $28.35 $28.45 $28.00 $28.37 $28.37 87,362
2023-05-17 $27.80 $28.36 $27.66 $28.31 $28.31 103,922
2023-05-16 $27.84 $28.16 $27.34 $27.76 $27.76 52,966
2023-05-15 $27.90 $28.20 $27.56 $28.09 $28.09 62,054
2023-05-12 $28.26 $28.26 $27.73 $27.90 $27.90 64,239
2023-05-11 $27.98 $28.29 $27.72 $28.27 $28.27 68,000
2023-05-10 $28.64 $28.82 $27.91 $28.00 $28.00 90,604
2023-05-09 $27.68 $28.69 $27.52 $28.19 $28.19 84,772
2023-05-08 $27.12 $28.19 $26.34 $27.97 $27.97 176,345
2023-05-05 $27.44 $28.78 $27.15 $27.18 $27.18 186,681
2023-05-04 $29.12 $29.12 $26.75 $27.20 $27.20 548,808
2023-05-03 $25.57 $26.09 $24.99 $25.07 $25.07 118,235
2023-05-02 $25.76 $26.01 $25.12 $25.50 $25.50 106,950
2023-05-01 $26.28 $26.65 $25.59 $26.00 $26.00 51,713
2023-04-28 $26.18 $26.66 $26.18 $26.40 $26.40 132,684
2023-04-27 $25.68 $26.77 $25.51 $26.25 $26.25 109,371
2023-04-26 $26.06 $26.76 $26.02 $26.25 $26.25 66,432
2023-04-25 $26.61 $26.77 $25.96 $26.24 $26.24 111,976
2023-04-24 $27.73 $28.14 $27.05 $27.12 $27.12 73,127
2023-04-21 $27.88 $27.89 $27.46 $27.69 $27.69 88,912
2023-04-20 $28.12 $28.29 $27.59 $27.93 $27.93 44,034
2023-04-19 $28.36 $29.18 $27.74 $28.28 $28.28 68,601
2023-04-18 $28.39 $28.63 $27.57 $27.81 $27.81 44,962
2023-04-17 $28.26 $28.59 $28.11 $28.28 $28.28 84,806
2023-04-14 $28.00 $28.62 $27.93 $28.18 $28.18 48,551
2023-04-13 $27.77 $28.00 $27.25 $27.87 $27.87 71,518
2023-04-12 $29.10 $29.28 $27.65 $27.77 $27.77 63,588
2023-04-11 $27.22 $28.90 $27.01 $28.77 $28.77 94,452
2023-04-10 $26.15 $27.22 $26.15 $27.21 $27.21 70,341
2023-04-06 $26.69 $26.74 $26.16 $26.30 $26.30 60,168
2023-04-05 $27.35 $27.36 $26.66 $26.71 $26.71 88,394
2023-04-04 $27.84 $27.96 $27.28 $27.47 $27.47 61,113
2023-04-03 $28.05 $28.28 $27.38 $27.92 $27.92 55,826
2023-03-31 $27.00 $28.01 $26.76 $27.97 $27.97 115,309
2023-03-30 $26.56 $27.17 $26.36 $26.85 $26.85 155,252
2023-03-29 $26.16 $26.50 $25.55 $26.41 $26.41 113,042
2023-03-28 $25.62 $26.31 $25.42 $26.00 $26.00 76,857
2023-03-27 $25.10 $25.81 $24.29 $25.68 $25.68 202,917
2023-03-24 $25.12 $26.12 $24.59 $25.37 $25.37 242,918
2023-03-23 $25.61 $25.90 $24.96 $25.35 $25.35 137,682
2023-03-22 $25.93 $26.16 $25.15 $25.21 $25.21 92,817
2023-03-21 $24.15 $25.42 $24.15 $25.01 $25.01 112,227
2023-03-20 $24.40 $24.82 $23.68 $23.74 $23.74 126,398
2023-03-17 $24.79 $24.80 $23.85 $24.08 $24.08 315,159
2023-03-16 $24.72 $25.14 $24.24 $25.05 $25.05 106,815
2023-03-15 $24.44 $25.82 $24.00 $25.19 $25.19 150,486
2023-03-14 $26.04 $26.69 $24.84 $25.05 $25.05 188,015
2023-03-13 $25.73 $25.73 $24.71 $25.38 $25.38 119,318
2023-03-10 $26.41 $26.51 $25.73 $26.09 $26.09 131,323
2023-03-09 $26.68 $26.89 $26.18 $26.54 $26.54 69,732
2023-03-08 $27.08 $27.54 $26.30 $26.65 $26.65 131,440
2023-03-07 $27.58 $27.74 $27.13 $27.20 $27.20 85,255
2023-03-06 $28.57 $28.61 $27.40 $27.53 $27.53 143,975
2023-03-03 $27.96 $28.52 $27.81 $28.47 $28.47 112,661
2023-03-02 $27.58 $27.91 $27.03 $27.91 $27.91 81,767
2023-03-01 $27.67 $27.86 $27.30 $27.58 $27.58 73,772
2023-02-28 $27.95 $28.11 $27.50 $27.82 $27.82 98,321
2023-02-27 $28.86 $28.86 $27.84 $27.88 $27.88 130,929
2023-02-24 $29.12 $29.20 $28.50 $28.64 $28.64 117,520
2023-02-23 $29.08 $29.22 $28.40 $28.91 $28.91 96,206
2023-02-22 $29.49 $29.80 $28.69 $29.07 $29.07 85,359
2023-02-21 $30.11 $30.53 $29.19 $29.35 $29.35 151,598
2023-02-17 $31.00 $31.12 $30.06 $30.15 $30.15 87,071
2023-02-16 $30.70 $31.36 $30.10 $30.64 $30.64 97,277
2023-02-15 $29.64 $30.87 $29.32 $30.74 $30.74 144,378
2023-02-14 $29.54 $29.89 $29.00 $29.73 $29.73 67,100
2023-02-13 $29.28 $29.92 $29.10 $29.72 $29.72 86,087
2023-02-10 $29.25 $29.63 $28.59 $29.31 $29.31 75,790
2023-02-09 $30.15 $31.21 $29.14 $29.21 $29.21 139,816
2023-02-08 $29.27 $29.39 $28.59 $29.11 $29.11 67,967
2023-02-07 $29.00 $29.56 $28.54 $29.46 $29.46 140,192
2023-02-06 $29.08 $29.77 $29.05 $29.16 $29.16 149,757
2023-02-03 $29.02 $30.55 $28.85 $29.55 $29.55 310,654
2023-02-02 $29.92 $31.76 $29.05 $30.58 $30.58 552,129
2023-02-01 $32.64 $33.75 $32.08 $33.57 $33.57 126,573
2023-01-31 $31.09 $32.94 $31.07 $32.74 $32.74 104,729
2023-01-30 $31.32 $31.85 $31.08 $31.12 $31.12 70,541
2023-01-27 $31.27 $31.75 $30.84 $31.57 $31.57 67,307
2023-01-26 $31.87 $32.33 $30.66 $31.63 $31.63 108,367
2023-01-25 $31.46 $32.23 $31.29 $32.06 $32.06 39,019
2023-01-24 $31.22 $32.00 $30.93 $31.81 $31.81 61,104
2023-01-23 $30.53 $31.74 $30.45 $31.38 $31.38 83,885
2023-01-20 $30.24 $31.45 $29.76 $30.56 $30.56 139,674
2023-01-19 $28.94 $30.03 $28.60 $29.99 $29.99 54,431
2023-01-18 $29.56 $29.99 $29.00 $29.21 $29.21 61,478
2023-01-17 $30.12 $30.44 $29.23 $29.59 $29.59 76,165
2023-01-13 $29.75 $30.55 $29.10 $30.23 $30.23 54,334
2023-01-12 $30.48 $30.96 $29.76 $30.00 $30.00 106,087
2023-01-11 $29.82 $31.09 $29.61 $30.24 $30.24 67,931
2023-01-10 $29.03 $29.64 $29.03 $29.61 $29.61 70,012
2023-01-09 $29.25 $29.91 $29.04 $29.08 $29.08 45,183
2023-01-06 $28.40 $29.23 $28.17 $29.20 $29.20 58,311
2023-01-05 $28.27 $29.00 $28.00 $28.24 $28.24 70,957
2023-01-04 $28.60 $29.00 $28.09 $28.47 $28.47 63,087
2023-01-03 $28.82 $29.58 $28.01 $28.52 $28.52 47,156
2022-12-30 $28.74 $29.21 $28.33 $28.60 $28.60 53,010
2022-12-29 $28.94 $29.40 $28.32 $28.94 $28.94 45,538
2022-12-28 $29.26 $29.50 $28.13 $28.52 $28.52 76,794
2022-12-27 $28.35 $29.34 $28.25 $29.11 $29.11 96,412
2022-12-23 $27.39 $28.24 $27.10 $28.19 $28.19 90,398
2022-12-22 $28.57 $28.69 $27.14 $27.60 $27.60 119,346
2022-12-21 $28.38 $29.08 $28.03 $28.70 $28.70 107,319
2022-12-20 $29.80 $30.21 $28.29 $28.48 $28.48 127,181
2022-12-19 $30.94 $31.67 $29.22 $30.04 $30.04 146,182
2022-12-16 $31.46 $31.77 $31.00 $31.22 $31.22 139,661
2022-12-15 $31.49 $32.51 $31.35 $32.01 $32.01 111,224
2022-12-14 $31.96 $32.55 $31.48 $31.93 $31.93 135,793
2022-12-13 $32.99 $33.40 $31.90 $32.15 $32.15 87,273
2022-12-12 $31.50 $31.91 $30.45 $31.62 $31.62 96,714
2022-12-09 $30.98 $31.60 $30.80 $31.24 $31.24 30,502
2022-12-08 $31.28 $31.64 $30.88 $31.14 $31.14 26,391
2022-12-07 $31.44 $32.24 $30.57 $31.00 $31.00 69,903
2022-12-06 $31.28 $31.82 $30.83 $31.48 $31.48 109,678
2022-12-05 $31.96 $31.96 $30.64 $30.90 $30.90 79,598
2022-12-02 $31.68 $32.75 $31.52 $31.95 $31.95 91,620
2022-12-01 $32.71 $33.21 $31.53 $31.78 $31.78 81,892
2022-11-30 $31.58 $32.77 $31.27 $32.69 $32.69 82,777
2022-11-29 $31.16 $32.32 $30.77 $31.57 $31.57 31,270
2022-11-28 $31.21 $31.34 $30.45 $30.95 $30.95 66,127
2022-11-25 $31.42 $32.23 $31.42 $31.42 $31.42 16,005
2022-11-23 $32.08 $32.95 $31.61 $31.71 $31.71 24,715
2022-11-22 $32.68 $32.97 $32.05 $32.38 $32.38 79,515
2022-11-21 $32.18 $32.18 $31.19 $31.71 $31.71 63,644
2022-11-18 $31.77 $32.40 $31.00 $32.11 $32.11 60,724
2022-11-17 $31.00 $31.98 $30.64 $31.53 $31.53 115,301
2022-11-16 $32.26 $32.47 $30.67 $31.54 $31.54 117,376
2022-11-15 $35.76 $36.37 $32.58 $32.98 $32.98 127,928
2022-11-14 $34.97 $35.11 $34.06 $34.18 $34.18 76,338
2022-11-11 $34.51 $35.44 $34.51 $35.37 $35.37 80,235
2022-11-10 $33.45 $35.53 $33.45 $34.55 $34.55 86,279
2022-11-09 $32.80 $33.25 $31.73 $31.96 $31.96 46,535
2022-11-08 $33.73 $33.73 $32.30 $32.85 $32.85 44,706
2022-11-07 $33.37 $33.53 $32.70 $33.31 $33.31 37,656
2022-11-04 $32.53 $33.76 $32.53 $33.05 $33.05 42,663
2022-11-03 $31.99 $32.95 $31.73 $32.29 $32.29 28,178
2022-11-02 $34.06 $34.06 $32.23 $32.23 $32.23 70,067
2022-11-01 $33.91 $34.57 $32.62 $33.88 $33.88 89,620
2022-10-31 $33.39 $33.85 $32.80 $33.00 $33.00 61,431
2022-10-28 $32.95 $33.91 $32.90 $33.62 $33.62 56,799
2022-10-27 $32.18 $33.40 $31.48 $32.92 $32.92 88,468
2022-10-26 $30.57 $32.40 $29.97 $31.64 $31.64 80,190
2022-10-25 $28.99 $30.49 $28.49 $30.45 $30.45 145,968
2022-10-24 $28.96 $29.47 $28.23 $28.77 $28.77 104,806
2022-10-21 $28.48 $29.28 $28.30 $28.88 $28.88 76,077
2022-10-20 $29.23 $29.74 $28.28 $28.62 $28.62 82,708
2022-10-19 $30.16 $30.16 $28.77 $29.39 $29.39 130,444
2022-10-18 $31.12 $31.42 $30.10 $30.49 $30.49 65,779
2022-10-17 $30.87 $31.14 $30.18 $30.41 $30.41 44,010
2022-10-14 $32.17 $32.17 $30.06 $30.42 $30.42 59,942
2022-10-13 $30.07 $31.83 $29.58 $31.64 $31.64 69,496
2022-10-12 $30.84 $31.02 $30.29 $30.69 $30.69 52,810
2022-10-11 $30.01 $32.18 $29.87 $31.03 $31.03 100,138
2022-10-10 $30.08 $30.40 $29.60 $29.99 $29.99 53,211
2022-10-07 $30.20 $30.63 $29.41 $29.89 $29.89 123,465
2022-10-06 $30.54 $31.67 $30.09 $30.72 $30.72 70,634
2022-10-05 $31.32 $31.53 $29.84 $30.54 $30.54 79,991
2022-10-04 $31.14 $32.46 $31.14 $32.11 $32.11 66,170
2022-10-03 $30.46 $30.95 $29.81 $30.42 $30.42 89,330
2022-09-30 $31.84 $31.84 $30.10 $30.11 $30.11 140,788
2022-09-29 $32.89 $32.89 $31.58 $32.37 $32.37 67,277
2022-09-28 $32.24 $33.84 $31.87 $33.47 $33.47 49,074
2022-09-27 $31.76 $32.40 $31.38 $32.10 $32.10 54,118
2022-09-26 $31.93 $32.63 $31.20 $31.50 $31.50 56,175
2022-09-23 $32.44 $32.44 $31.02 $31.93 $31.93 104,144
2022-09-22 $34.13 $34.13 $32.73 $33.00 $33.00 84,640
2022-09-21 $34.01 $35.09 $33.83 $33.94 $33.94 53,668
2022-09-20 $35.53 $35.65 $33.43 $33.95 $33.95 57,937
2022-09-19 $34.96 $36.21 $34.96 $35.85 $35.85 39,170
2022-09-16 $35.52 $36.28 $34.67 $35.43 $35.43 232,507
2022-09-15 $34.85 $36.26 $34.79 $35.93 $35.93 74,706
2022-09-14 $35.34 $35.80 $34.35 $34.93 $34.93 65,046
2022-09-13 $35.24 $35.70 $34.42 $34.97 $34.97 90,515
2022-09-12 $36.31 $37.35 $36.10 $36.14 $36.14 55,747
2022-09-09 $35.40 $36.49 $35.13 $36.28 $36.28 91,132
2022-09-08 $37.80 $37.80 $35.24 $35.29 $35.29 98,528
2022-09-07 $37.46 $38.66 $37.46 $38.25 $38.25 67,810
2022-09-06 $39.20 $39.79 $37.41 $37.54 $37.54 61,302
2022-09-02 $40.52 $40.52 $38.42 $38.68 $38.68 52,549
2022-09-01 $39.65 $40.12 $38.96 $39.95 $39.95 48,648
2022-08-31 $40.71 $41.31 $39.85 $39.85 $39.85 57,389
2022-08-30 $41.72 $41.72 $40.57 $40.69 $40.69 41,299
2022-08-29 $40.74 $41.76 $40.30 $41.36 $41.36 46,213
2022-08-26 $42.87 $42.87 $41.06 $41.13 $41.13 51,792
2022-08-25 $42.49 $43.96 $42.01 $42.97 $42.97 61,386
2022-08-24 $41.58 $42.50 $40.72 $42.15 $42.15 69,969
2022-08-23 $40.47 $41.71 $40.47 $41.46 $41.46 40,972
2022-08-22 $41.36 $41.36 $40.06 $40.30 $40.30 45,024
2022-08-19 $42.08 $42.56 $41.76 $42.17 $42.17 65,193
2022-08-18 $41.56 $42.76 $41.05 $42.76 $42.76 53,491
2022-08-17 $42.00 $42.53 $41.15 $41.83 $41.83 61,675
2022-08-16 $40.36 $43.67 $39.71 $42.31 $42.31 141,646
2022-08-15 $39.92 $40.69 $39.75 $40.19 $40.19 120,171
2022-08-12 $40.05 $40.34 $39.56 $39.93 $39.93 84,439
2022-08-11 $39.70 $40.86 $39.55 $39.68 $39.68 120,529
2022-08-10 $39.01 $40.00 $38.49 $38.94 $38.94 55,438
2022-08-09 $38.94 $39.34 $37.72 $38.09 $38.09 61,973
2022-08-08 $39.36 $40.20 $38.50 $39.16 $39.16 115,359
2022-08-05 $36.82 $39.85 $36.82 $39.18 $39.18 154,628
2022-08-04 $40.44 $40.44 $36.45 $36.72 $36.72 128,981
2022-08-03 $35.99 $37.35 $35.99 $36.45 $36.45 139,544
2022-08-02 $36.55 $36.64 $35.92 $35.99 $35.99 37,439
2022-08-01 $35.62 $37.42 $35.50 $36.78 $36.78 62,188
2022-07-29 $35.92 $36.48 $35.22 $36.24 $36.24 47,849
2022-07-28 $36.14 $36.33 $35.16 $35.80 $35.80 85,846
2022-07-27 $36.00 $36.67 $33.74 $36.14 $36.14 127,873
2022-07-26 $35.62 $36.35 $35.23 $35.99 $35.99 81,030
2022-07-25 $35.95 $36.38 $35.05 $36.08 $36.08 48,583
2022-07-22 $34.55 $35.95 $34.55 $35.73 $35.73 62,190
2022-07-21 $35.26 $35.26 $34.35 $34.64 $34.64 37,476
2022-07-20 $34.43 $35.00 $33.61 $34.98 $34.98 74,139
2022-07-19 $34.00 $34.84 $33.99 $34.25 $34.25 66,733
2022-07-18 $33.83 $35.08 $33.43 $33.44 $33.44 42,451
2022-07-15 $33.01 $34.31 $32.59 $33.90 $33.90 56,876
2022-07-14 $32.85 $33.14 $31.78 $32.30 $32.30 41,738
2022-07-13 $32.90 $34.07 $32.53 $33.36 $33.36 62,877
2022-07-12 $32.26 $33.83 $32.26 $33.40 $33.40 46,038
2022-07-11 $33.91 $33.94 $31.90 $32.40 $32.40 88,576
2022-07-08 $33.72 $34.97 $33.39 $34.23 $34.23 80,917
2022-07-07 $33.49 $34.51 $33.49 $34.20 $34.20 74,000
2022-07-06 $34.08 $34.12 $32.63 $33.22 $33.22 57,766
2022-07-05 $32.21 $33.99 $31.58 $33.90 $33.90 94,007
2022-07-01 $32.85 $33.53 $32.23 $32.91 $32.91 60,192
2022-06-30 $33.57 $34.22 $31.98 $33.05 $33.05 97,830
2022-06-29 $33.56 $34.11 $32.66 $33.97 $33.97 101,804
2022-06-28 $35.22 $35.45 $33.55 $33.79 $33.79 84,781
2022-06-27 $34.35 $35.56 $33.98 $35.19 $35.19 94,994
2022-06-24 $34.79 $36.00 $33.91 $34.00 $34.00 381,110
2022-06-23 $33.69 $34.88 $32.69 $34.66 $34.66 133,715
2022-06-22 $32.03 $33.99 $32.03 $33.74 $33.74 66,531
2022-06-21 $31.54 $33.64 $31.54 $32.16 $32.16 102,094
2022-06-17 $30.81 $31.83 $30.33 $31.32 $31.32 184,436
2022-06-16 $31.36 $31.40 $29.90 $30.60 $30.60 144,790
2022-06-15 $32.17 $32.67 $31.56 $32.21 $32.21 68,501
2022-06-14 $32.29 $32.68 $31.74 $31.90 $31.90 64,614
2022-06-13 $33.34 $33.58 $31.31 $32.07 $32.07 182,367
2022-06-10 $35.73 $36.77 $33.50 $33.62 $33.62 68,514
2022-06-09 $34.87 $36.89 $34.74 $36.44 $36.44 202,651
2022-06-08 $34.79 $35.84 $34.09 $35.33 $35.33 106,658
2022-06-07 $34.34 $35.24 $33.88 $34.95 $34.95 88,590
2022-06-06 $34.63 $35.45 $34.30 $34.85 $34.85 85,024
2022-06-03 $35.52 $35.54 $34.12 $34.38 $34.38 46,644
2022-06-02 $33.98 $35.77 $33.98 $35.68 $35.68 75,748
2022-06-01 $34.47 $34.50 $33.18 $33.83 $33.83 36,046
2022-05-31 $33.95 $34.59 $33.33 $34.20 $34.20 71,114
2022-05-27 $34.35 $35.00 $33.95 $34.14 $34.14 46,831
2022-05-26 $32.92 $34.64 $32.92 $34.21 $34.21 112,540
2022-05-25 $31.87 $33.49 $31.87 $32.32 $32.32 154,338
2022-05-24 $31.85 $32.39 $31.15 $32.24 $32.24 86,292
2022-05-23 $33.41 $33.45 $32.09 $32.41 $32.41 150,631
2022-05-20 $33.98 $33.98 $30.39 $32.76 $32.76 223,872
2022-05-19 $33.47 $34.46 $32.35 $33.70 $33.70 114,056
2022-05-18 $34.26 $34.27 $32.85 $34.02 $34.02 271,835
2022-05-17 $33.64 $35.20 $33.64 $35.07 $35.07 105,112
2022-05-16 $34.92 $35.06 $33.05 $33.09 $33.09 58,264
2022-05-13 $34.15 $35.97 $33.81 $35.38 $35.38 133,382
2022-05-12 $33.13 $34.84 $32.65 $33.84 $33.84 103,532
2022-05-11 $35.58 $36.96 $33.26 $33.44 $33.44 62,539
2022-05-10 $35.23 $36.53 $34.40 $35.98 $35.98 102,327
2022-05-09 $34.62 $36.54 $33.55 $34.86 $34.86 121,753
2022-05-06 $36.60 $37.26 $35.00 $35.56 $35.56 147,675
2022-05-05 $37.33 $37.68 $35.26 $36.40 $36.40 209,625
2022-05-04 $34.55 $35.28 $33.20 $34.77 $34.77 160,642
2022-05-03 $33.35 $34.55 $33.10 $34.55 $34.55 77,385
2022-05-02 $32.49 $33.36 $32.06 $33.25 $33.25 105,956
2022-04-29 $32.07 $33.79 $32.07 $32.69 $32.69 134,301
2022-04-28 $31.32 $32.96 $30.20 $32.33 $32.33 119,395
2022-04-27 $30.66 $31.01 $29.86 $30.44 $30.44 84,518
2022-04-26 $31.13 $31.35 $30.49 $30.49 $30.49 76,338
2022-04-25 $30.43 $31.77 $30.33 $31.69 $31.69 94,272
2022-04-22 $32.57 $32.66 $30.84 $30.94 $30.94 170,212
2022-04-21 $34.23 $35.05 $32.16 $32.88 $32.88 151,059
2022-04-20 $34.84 $35.45 $33.44 $33.90 $33.90 98,945
2022-04-19 $32.83 $34.76 $32.83 $34.65 $34.65 171,615
2022-04-18 $31.78 $33.21 $30.81 $33.20 $33.20 149,531
2022-04-14 $31.64 $32.34 $31.10 $31.59 $31.59 87,592
2022-04-13 $30.94 $31.83 $30.63 $31.57 $31.57 88,947
2022-04-12 $32.48 $33.96 $30.84 $31.13 $31.13 175,384
2022-04-11 $31.74 $33.11 $31.45 $31.87 $31.87 155,338
2022-04-08 $31.70 $33.70 $30.91 $32.13 $32.13 129,635
2022-04-07 $31.20 $31.63 $30.32 $31.51 $31.51 115,365
2022-04-06 $32.17 $32.47 $31.02 $31.39 $31.39 177,604
2022-04-05 $34.55 $35.07 $32.41 $32.67 $32.67 94,713
2022-04-04 $33.68 $35.09 $33.01 $34.48 $34.48 111,204
2022-04-01 $34.94 $34.94 $32.86 $33.37 $33.37 152,552
2022-03-31 $35.61 $35.61 $33.99 $34.45 $34.45 160,557
2022-03-30 $35.97 $36.74 $34.27 $34.34 $34.34 90,974
2022-03-29 $34.27 $36.99 $34.27 $36.74 $36.74 187,049
2022-03-28 $35.41 $35.56 $33.33 $34.60 $34.60 293,439
2022-03-25 $38.20 $38.20 $35.37 $35.39 $35.39 171,982
2022-03-24 $37.40 $38.12 $37.07 $37.80 $37.80 225,264
2022-03-23 $39.78 $39.78 $35.53 $36.25 $36.25 277,431
2022-03-22 $39.52 $40.70 $38.69 $39.75 $39.75 153,648
2022-03-21 $39.52 $40.76 $38.85 $38.99 $38.99 139,994
2022-03-18 $39.99 $41.15 $39.52 $39.52 $39.52 428,575
2022-03-17 $41.28 $41.34 $39.73 $40.25 $40.25 100,769
2022-03-16 $40.75 $42.00 $40.04 $41.25 $41.25 219,528
2022-03-15 $40.49 $40.90 $39.35 $40.19 $40.19 180,269
2022-03-14 $42.50 $42.52 $39.66 $40.42 $40.42 190,832
2022-03-11 $46.53 $46.65 $42.22 $42.25 $42.25 221,553
2022-03-10 $46.85 $47.54 $45.51 $46.04 $46.04 106,289
2022-03-09 $46.06 $48.66 $45.53 $48.05 $48.05 147,972
2022-03-08 $46.56 $48.79 $45.23 $45.31 $45.31 197,414
2022-03-07 $49.60 $51.41 $46.16 $46.32 $46.32 163,360
2022-03-04 $51.89 $52.45 $49.52 $49.76 $49.76 127,461
2022-03-03 $53.56 $54.45 $51.29 $52.66 $52.66 62,144
2022-03-02 $50.54 $54.54 $50.02 $53.36 $53.36 118,278
2022-03-01 $51.06 $51.26 $49.21 $49.65 $49.65 139,967
2022-02-28 $50.09 $51.13 $49.21 $50.81 $50.81 91,966
2022-02-25 $50.59 $50.98 $50.02 $50.24 $50.24 57,273
2022-02-24 $46.90 $50.75 $46.13 $50.51 $50.51 74,824
2022-02-23 $50.86 $51.19 $47.93 $48.50 $48.50 167,980
2022-02-22 $52.03 $52.03 $50.42 $50.91 $50.91 116,969
2022-02-18 $50.25 $52.44 $50.01 $51.76 $51.76 63,510
2022-02-17 $50.57 $51.26 $50.21 $50.67 $50.67 47,205
2022-02-16 $50.57 $51.96 $50.40 $51.24 $51.24 47,910
2022-02-15 $50.04 $51.42 $49.73 $51.03 $51.03 43,622
2022-02-14 $49.72 $51.00 $48.84 $49.70 $49.70 43,533
2022-02-11 $49.86 $51.71 $49.49 $49.80 $49.80 69,127
2022-02-10 $50.48 $52.20 $49.53 $49.98 $49.98 65,548
2022-02-09 $52.98 $53.31 $51.13 $51.47 $51.47 47,753
2022-02-08 $51.04 $52.57 $50.42 $52.28 $52.28 61,049
2022-02-07 $49.47 $51.69 $48.88 $51.30 $51.30 74,235
2022-02-04 $51.36 $51.36 $47.59 $49.38 $49.38 127,583
2022-02-03 $52.44 $54.71 $50.78 $51.07 $51.07 129,059
2022-02-02 $53.82 $54.00 $49.92 $50.83 $50.83 101,288
2022-02-01 $52.03 $54.16 $51.28 $53.73 $53.73 82,034
2022-01-31 $48.62 $51.80 $48.53 $51.71 $51.71 74,950
2022-01-28 $47.46 $49.81 $47.16 $49.35 $49.35 84,030
2022-01-27 $48.20 $50.62 $46.51 $47.53 $47.53 106,307
2022-01-26 $48.63 $50.11 $47.08 $47.48 $47.48 96,035
2022-01-25 $48.11 $48.61 $46.09 $47.70 $47.70 99,708
2022-01-24 $46.76 $49.38 $45.82 $49.03 $49.03 126,080
2022-01-21 $49.20 $49.88 $46.67 $47.88 $47.88 205,837
2022-01-20 $52.67 $53.35 $48.58 $48.83 $48.83 93,670
2022-01-19 $53.69 $54.56 $52.25 $52.92 $52.92 124,566
2022-01-18 $55.39 $55.39 $53.29 $54.00 $54.00 103,878
2022-01-14 $55.09 $55.81 $53.69 $55.72 $55.72 95,670
2022-01-13 $55.40 $56.19 $54.51 $55.21 $55.21 59,433
2022-01-12 $55.43 $55.83 $54.40 $54.95 $54.95 78,831
2022-01-11 $54.92 $55.14 $53.42 $54.98 $54.98 69,340
2022-01-10 $54.93 $55.16 $52.95 $55.05 $55.05 62,346
2022-01-07 $57.48 $58.27 $55.17 $55.35 $55.35 57,115
2022-01-06 $54.58 $57.27 $53.89 $57.09 $57.09 64,390
2022-01-05 $57.42 $57.55 $54.74 $55.07 $55.07 69,810
2022-01-04 $62.44 $62.44 $57.75 $57.76 $57.76 79,107
2022-01-03 $61.24 $62.79 $59.27 $60.40 $60.40 209,610
2021-12-31 $59.00 $61.80 $56.00 $60.97 $60.97 128,617
2021-12-30 $57.43 $59.76 $57.39 $59.27 $59.27 93,097
2021-12-29 $55.83 $57.34 $55.29 $57.25 $57.25 66,525
2021-12-28 $55.92 $56.48 $55.38 $55.84 $55.84 54,365
2021-12-27 $53.36 $55.92 $53.27 $55.79 $55.79 98,226
2021-12-23 $51.99 $53.38 $51.84 $53.18 $53.18 75,342
2021-12-22 $52.11 $52.74 $51.17 $52.01 $52.01 117,410
2021-12-21 $50.33 $51.78 $50.29 $51.71 $51.71 83,417
2021-12-20 $49.49 $50.09 $47.15 $49.81 $49.81 131,549
2021-12-17 $51.51 $52.41 $48.48 $49.25 $49.25 245,447
2021-12-16 $53.83 $54.22 $51.83 $52.02 $52.02 137,753
2021-12-15 $51.75 $53.00 $48.36 $52.56 $52.56 134,286
2021-12-14 $52.54 $53.12 $51.27 $51.37 $51.37 45,670
2021-12-13 $52.63 $54.32 $52.32 $52.74 $52.74 86,825
2021-12-10 $52.66 $53.52 $52.02 $52.73 $52.73 49,900
2021-12-09 $51.44 $53.14 $51.44 $52.28 $52.28 60,939
2021-12-08 $51.22 $52.17 $51.06 $51.98 $51.98 60,150
2021-12-07 $53.55 $53.99 $51.80 $51.91 $51.91 69,584
2021-12-06 $51.10 $52.95 $50.01 $52.47 $52.47 72,759
2021-12-03 $52.52 $52.52 $49.76 $50.59 $50.59 80,676
2021-12-02 $52.47 $54.22 $51.11 $52.27 $52.27 42,889
2021-12-01 $52.44 $54.74 $52.26 $52.49 $52.49 105,377
2021-11-30 $49.81 $51.94 $48.99 $51.18 $51.18 93,663
2021-11-29 $51.97 $52.70 $49.76 $50.31 $50.31 59,199
2021-11-26 $52.23 $52.43 $50.55 $51.02 $51.02 43,454
2021-11-24 $53.99 $55.01 $53.15 $53.43 $53.43 29,366
2021-11-23 $55.25 $55.45 $54.22 $54.40 $54.40 77,598
2021-11-22 $55.00 $55.31 $52.80 $55.18 $55.18 100,463
2021-11-19 $54.99 $55.35 $53.71 $54.37 $54.37 146,257
2021-11-18 $55.00 $55.25 $52.02 $53.90 $53.90 180,998
2021-11-17 $50.92 $51.71 $50.43 $50.70 $50.70 82,532
2021-11-16 $50.00 $51.43 $49.67 $51.23 $51.23 100,819
2021-11-15 $49.97 $49.97 $49.28 $49.88 $49.88 38,780
2021-11-12 $50.00 $50.00 $49.40 $49.53 $49.53 36,722
2021-11-11 $49.68 $50.00 $48.93 $49.83 $49.83 62,688
2021-11-10 $49.05 $49.85 $48.80 $49.49 $49.49 62,032
2021-11-09 $49.29 $50.00 $48.69 $49.69 $49.69 71,431
2021-11-08 $49.63 $49.84 $48.95 $49.40 $49.40 77,812
2021-11-05 $48.92 $50.02 $48.51 $49.33 $49.33 186,499
2021-11-04 $48.27 $49.73 $47.72 $48.11 $48.11 95,974
2021-11-03 $46.59 $49.35 $46.55 $48.10 $48.10 69,804
2021-11-02 $46.40 $46.97 $45.51 $46.62 $46.62 57,058
2021-11-01 $44.60 $47.19 $44.44 $46.79 $46.79 64,090
2021-10-29 $43.23 $44.59 $43.23 $44.34 $44.34 43,268
2021-10-28 $43.09 $44.36 $42.88 $43.45 $43.45 66,542
2021-10-27 $43.69 $43.93 $42.64 $43.00 $43.00 56,804
2021-10-26 $45.07 $45.07 $43.50 $43.80 $43.80 106,160
2021-10-25 $43.07 $45.30 $43.07 $45.06 $45.06 111,703
2021-10-22 $44.14 $44.14 $42.27 $43.00 $43.00 99,722
2021-10-21 $42.09 $44.37 $42.09 $43.95 $43.95 135,144
2021-10-20 $42.18 $42.60 $41.72 $42.05 $42.05 52,041
2021-10-19 $42.89 $42.89 $41.69 $41.97 $41.97 33,913
2021-10-18 $41.76 $42.70 $41.28 $42.61 $42.61 22,896
2021-10-15 $42.74 $42.75 $41.63 $41.66 $41.66 43,305
2021-10-14 $42.55 $42.70 $41.61 $42.16 $42.16 29,386
2021-10-13 $42.29 $42.46 $41.26 $41.88 $41.88 34,152
2021-10-12 $42.15 $42.44 $41.82 $42.15 $42.15 34,017
2021-10-11 $42.19 $42.20 $41.69 $41.99 $41.99 55,581
2021-10-08 $42.87 $42.87 $42.01 $42.24 $42.24 26,008
2021-10-07 $42.72 $43.80 $42.65 $42.67 $42.67 48,382
2021-10-06 $41.95 $42.57 $41.89 $42.30 $42.30 52,460
2021-10-05 $42.24 $42.99 $41.82 $42.13 $42.13 33,462
2021-10-04 $42.44 $43.20 $41.59 $42.24 $42.24 42,995
2021-10-01 $40.66 $42.96 $40.09 $42.14 $42.14 77,274
2021-09-30 $41.71 $41.71 $38.81 $40.21 $40.21 142,164
2021-09-29 $40.09 $41.21 $38.71 $41.00 $41.00 40,248
2021-09-28 $40.75 $40.78 $39.42 $40.00 $40.00 58,379
2021-09-27 $39.08 $41.37 $39.08 $40.79 $40.79 50,793
2021-09-24 $39.56 $39.56 $38.78 $39.05 $39.05 29,669
2021-09-23 $39.50 $40.53 $39.35 $39.98 $39.98 23,486
2021-09-22 $39.00 $39.85 $38.49 $39.44 $39.44 24,755
2021-09-21 $38.93 $39.99 $38.13 $38.35 $38.35 25,589
2021-09-20 $39.35 $40.03 $38.35 $38.83 $38.83 33,101
2021-09-17 $40.54 $41.32 $39.97 $40.68 $40.68 157,818
2021-09-16 $39.40 $41.00 $38.52 $40.99 $40.99 69,960
2021-09-15 $37.85 $39.76 $37.76 $39.21 $39.21 51,082
2021-09-14 $38.00 $38.68 $37.00 $37.54 $37.54 76,996
2021-09-13 $38.05 $38.22 $36.88 $37.85 $37.85 61,308
2021-09-10 $37.91 $39.85 $37.83 $38.07 $38.07 64,918
2021-09-09 $37.05 $38.00 $36.21 $37.50 $37.50 63,314
2021-09-08 $39.07 $39.07 $36.17 $36.99 $36.99 145,607
2021-09-07 $40.96 $41.24 $39.03 $39.07 $39.07 58,334
2021-09-03 $42.35 $42.72 $40.51 $40.71 $40.71 27,803
2021-09-02 $42.10 $43.19 $41.62 $42.30 $42.30 86,624
2021-09-01 $42.16 $42.33 $40.59 $41.95 $41.95 60,866
2021-08-31 $42.25 $42.25 $40.06 $40.49 $40.49 43,753
2021-08-30 $41.28 $42.00 $40.54 $41.09 $41.09 38,482
2021-08-27 $41.01 $41.73 $40.05 $41.05 $41.05 48,457
2021-08-26 $43.30 $44.00 $40.39 $40.94 $40.94 59,519
2021-08-25 $42.58 $43.63 $42.58 $42.81 $42.81 33,963
2021-08-24 $42.21 $42.82 $42.12 $42.38 $42.38 42,185
2021-08-23 $41.33 $42.66 $40.56 $42.02 $42.02 40,455
2021-08-20 $40.28 $41.63 $40.21 $40.95 $40.95 54,335
2021-08-19 $39.47 $40.86 $39.35 $40.51 $40.51 52,605
2021-08-18 $40.78 $41.89 $39.97 $40.11 $40.11 37,242
2021-08-17 $43.00 $43.00 $40.50 $40.61 $40.61 85,145
2021-08-16 $42.53 $43.69 $42.01 $43.29 $43.29 45,192
2021-08-13 $45.37 $45.70 $43.19 $43.53 $43.53 54,590
2021-08-12 $46.02 $46.12 $45.01 $45.51 $45.51 55,001
2021-08-11 $44.65 $46.45 $44.25 $46.09 $46.09 61,326
2021-08-10 $43.62 $44.77 $42.69 $44.54 $44.54 48,257
2021-08-09 $44.99 $45.46 $43.23 $43.46 $43.46 39,124
2021-08-06 $45.49 $45.89 $44.44 $45.20 $45.20 33,701
2021-08-05 $45.26 $46.66 $44.89 $45.14 $45.14 64,278
2021-08-04 $45.80 $46.55 $44.82 $45.00 $45.00 59,522
2021-08-03 $47.34 $47.34 $45.47 $45.99 $45.99 68,231
2021-08-02 $47.07 $48.61 $46.13 $47.19 $47.19 100,127
2021-07-30 $46.27 $47.34 $45.08 $46.98 $46.98 92,857
2021-07-29 $44.00 $46.60 $44.00 $46.21 $46.21 97,080
2021-07-28 $44.69 $45.65 $43.20 $44.24 $44.24 49,060
2021-07-27 $46.40 $46.62 $43.50 $44.19 $44.19 68,431
2021-07-26 $46.62 $48.21 $45.69 $46.43 $46.43 42,935
2021-07-23 $45.25 $46.62 $44.61 $46.50 $46.50 51,346
2021-07-22 $46.08 $46.08 $43.93 $44.76 $44.76 73,844
2021-07-21 $45.65 $46.23 $44.12 $45.04 $45.04 74,859
2021-07-20 $41.23 $46.27 $41.23 $45.60 $45.60 135,337
2021-07-19 $41.40 $42.07 $39.51 $40.75 $40.75 131,351
2021-07-16 $42.16 $43.19 $40.40 $42.28 $42.28 76,722
2021-07-15 $43.56 $43.59 $42.30 $42.61 $42.61 116,981
2021-07-14 $42.28 $43.75 $41.13 $43.59 $43.59 76,111
2021-07-13 $41.84 $42.76 $41.60 $42.24 $42.24 85,746
2021-07-12 $40.58 $42.15 $39.82 $41.86 $41.86 110,896
2021-07-09 $39.59 $41.20 $39.21 $41.05 $41.05 75,218
2021-07-08 $39.65 $40.01 $38.31 $38.94 $38.94 49,556
2021-07-07 $40.46 $40.85 $39.50 $40.19 $40.19 68,347
2021-07-06 $40.84 $41.59 $40.21 $40.54 $40.54 67,955
2021-07-02 $41.60 $41.92 $40.71 $41.25 $41.25 69,394
2021-07-01 $42.26 $42.34 $41.44 $41.55 $41.55 50,875
2021-06-30 $40.75 $42.46 $39.95 $42.03 $42.03 214,446
2021-06-29 $40.25 $41.90 $39.51 $41.10 $41.10 96,817
2021-06-28 $40.90 $41.07 $40.00 $40.42 $40.42 94,749
2021-06-25 $41.34 $42.98 $40.52 $40.72 $40.72 260,914
2021-06-24 $43.61 $44.00 $41.24 $42.75 $40.94 208,311
2021-06-23 $42.70 $43.79 $42.14 $43.52 $41.68 84,952
2021-06-22 $43.43 $43.43 $41.70 $42.83 $41.02 256,676
2021-06-21 $41.88 $43.64 $41.76 $43.20 $41.37 165,136
2021-06-18 $41.06 $41.41 $40.00 $41.01 $39.27 326,478
2021-06-17 $42.86 $42.86 $40.00 $40.91 $39.18 144,543
2021-06-16 $43.49 $43.49 $41.35 $41.86 $40.09 82,039
2021-06-15 $42.96 $44.49 $42.93 $43.34 $41.51 87,972
2021-06-14 $44.25 $44.97 $42.10 $42.56 $40.76 197,457
2021-06-11 $46.93 $47.52 $43.95 $44.28 $42.41 79,844
2021-06-10 $48.91 $48.91 $45.69 $46.06 $44.11 65,030
2021-06-09 $47.11 $48.39 $47.00 $48.00 $45.97 109,998
2021-06-08 $49.88 $51.44 $47.20 $47.30 $45.30 76,303
2021-06-07 $48.00 $48.87 $47.30 $48.51 $46.46 53,547
2021-06-04 $47.60 $48.13 $46.89 $47.93 $45.90 89,382
2021-06-03 $48.85 $48.85 $46.39 $46.88 $44.90 81,317
2021-06-02 $51.74 $51.74 $48.96 $49.13 $47.05 74,171
2021-06-01 $49.35 $51.86 $49.35 $51.01 $48.85 90,233
2021-05-28 $49.50 $49.50 $47.96 $49.24 $47.16 105,652
2021-05-27 $48.72 $50.36 $48.72 $49.66 $47.56 79,102
2021-05-26 $48.00 $49.47 $48.00 $48.94 $46.87 76,505
2021-05-25 $48.90 $48.90 $47.75 $48.22 $46.18 110,486
2021-05-24 $49.41 $49.54 $47.66 $48.25 $46.21 96,282
2021-05-21 $49.69 $50.12 $48.60 $48.99 $46.92 56,587
2021-05-20 $48.76 $49.73 $47.94 $49.39 $47.30 65,578
2021-05-19 $48.41 $49.00 $46.01 $48.85 $46.78 77,000
2021-05-18 $51.00 $51.05 $49.26 $49.40 $47.31 68,634
2021-05-17 $50.90 $51.00 $48.68 $50.99 $48.83 94,968
2021-05-14 $52.09 $52.57 $49.99 $51.11 $48.95 94,471
2021-05-13 $47.06 $52.01 $47.06 $51.94 $49.74 149,779
2021-05-12 $51.93 $51.93 $46.26 $46.61 $44.64 162,924
2021-05-11 $51.90 $53.33 $51.37 $52.05 $49.85 96,970
2021-05-10 $54.25 $55.63 $51.69 $52.55 $50.33 135,062
2021-05-07 $54.59 $55.65 $53.37 $53.50 $51.24 79,268
2021-05-06 $53.44 $54.49 $52.71 $53.72 $51.45 100,099
2021-05-05 $56.74 $56.74 $53.15 $53.25 $51.00 68,328
2021-05-04 $55.59 $55.79 $51.61 $55.05 $52.72 113,611
2021-05-03 $52.45 $55.33 $52.37 $54.56 $52.25 148,307
2021-04-30 $50.52 $52.76 $50.52 $51.23 $49.06 133,646
2021-04-29 $54.16 $56.78 $48.91 $49.23 $47.15 244,182
2021-04-28 $50.83 $51.52 $50.00 $51.42 $49.24 49,948
2021-04-27 $49.86 $53.21 $48.54 $51.29 $49.12 225,327
2021-04-26 $45.94 $49.29 $44.89 $49.00 $46.93 74,530
2021-04-23 $43.88 $45.66 $43.88 $44.86 $42.96 78,928
2021-04-22 $42.28 $44.95 $41.91 $43.58 $41.74 59,273
2021-04-21 $41.80 $43.28 $41.46 $41.79 $40.02 33,923
2021-04-20 $40.85 $42.15 $39.00 $41.94 $40.16 87,379
2021-04-19 $43.70 $44.00 $41.27 $41.49 $39.73 48,547
2021-04-16 $42.01 $43.28 $42.01 $43.27 $41.44 52,410
2021-04-15 $42.91 $43.08 $41.68 $42.60 $40.80 32,811
2021-04-14 $42.75 $43.54 $42.05 $42.56 $40.76 38,498
2021-04-13 $42.78 $43.23 $41.63 $42.75 $40.94 41,060
2021-04-12 $43.24 $43.24 $42.23 $42.67 $40.86 90,261
2021-04-09 $42.86 $42.88 $42.01 $42.60 $40.80 41,710
2021-04-08 $41.60 $43.31 $40.17 $43.28 $41.45 51,306
2021-04-07 $41.70 $41.99 $41.06 $41.37 $39.62 43,176
2021-04-06 $41.70 $42.25 $41.29 $41.63 $39.87 42,166
2021-04-05 $42.37 $42.37 $40.94 $41.82 $40.05 43,874
2021-04-01 $40.00 $41.90 $38.00 $41.80 $40.03 65,929
2021-03-31 $39.54 $40.89 $38.33 $39.96 $38.27 178,236
2021-03-30 $38.28 $40.35 $37.60 $39.27 $37.61 62,852
2021-03-29 $38.86 $39.96 $37.57 $38.15 $36.53 65,878
2021-03-26 $38.64 $39.23 $37.18 $38.84 $37.20 70,705
2021-03-25 $35.03 $38.85 $34.20 $38.52 $36.89 102,960
2021-03-24 $38.14 $40.29 $35.48 $35.53 $34.03 66,373
2021-03-23 $40.61 $40.61 $37.62 $37.77 $36.17 70,120
2021-03-22 $40.36 $42.29 $40.36 $40.77 $39.04 48,273
2021-03-19 $40.11 $42.07 $40.11 $41.35 $39.60 339,478
2021-03-18 $41.83 $42.88 $41.35 $42.22 $40.43 66,769
2021-03-17 $42.48 $42.65 $40.62 $42.48 $40.68 49,751
2021-03-16 $44.33 $44.50 $42.75 $42.86 $41.05 61,890
2021-03-15 $41.85 $44.34 $41.14 $44.10 $42.23 52,340
2021-03-12 $41.54 $42.38 $41.37 $41.81 $40.04 55,085
2021-03-11 $40.70 $41.61 $40.25 $41.56 $39.80 97,713
2021-03-10 $40.02 $41.03 $38.72 $40.25 $38.55 60,371
2021-03-09 $38.48 $41.44 $38.01 $40.16 $38.46 97,125
2021-03-08 $36.70 $39.30 $36.70 $38.34 $36.72 114,020
2021-03-05 $36.46 $37.12 $33.09 $36.42 $34.88 96,111
2021-03-04 $37.07 $37.96 $34.49 $36.14 $34.61 129,431
2021-03-03 $38.05 $38.96 $37.01 $37.46 $35.87 70,317
2021-03-02 $37.30 $38.55 $36.02 $37.24 $35.66 97,949
2021-03-01 $36.44 $37.87 $35.77 $36.89 $35.33 65,901
2021-02-26 $36.47 $37.47 $35.10 $35.61 $34.10 86,077
2021-02-25 $38.00 $38.71 $35.29 $35.44 $33.94 110,997
2021-02-24 $35.90 $38.38 $35.45 $37.97 $36.36 124,472
2021-02-23 $37.23 $37.31 $35.17 $35.90 $34.38 160,120
2021-02-22 $35.89 $37.75 $35.16 $36.50 $34.95 106,546
2021-02-19 $36.01 $36.15 $35.04 $35.60 $34.09 59,255
2021-02-18 $36.13 $36.32 $34.52 $35.55 $34.05 79,364
2021-02-17 $35.53 $36.93 $34.30 $36.37 $34.83 99,770
2021-02-16 $35.70 $35.97 $34.71 $35.30 $33.81 99,911
2021-02-12 $35.68 $35.79 $34.00 $34.82 $33.35 108,912
2021-02-11 $36.60 $37.31 $34.74 $35.50 $34.00 112,787
2021-02-10 $35.50 $37.42 $35.26 $36.08 $34.55 123,568
2021-02-09 $35.54 $35.93 $33.52 $34.51 $33.05 98,067
2021-02-08 $37.75 $37.81 $34.54 $34.89 $33.41 125,300
2021-02-05 $35.30 $38.05 $34.17 $36.82 $35.26 178,376
2021-02-04 $35.39 $35.55 $32.77 $34.91 $33.43 142,139
2021-02-03 $33.33 $34.40 $32.01 $34.40 $32.94 60,510
2021-02-02 $33.00 $34.35 $32.13 $33.42 $32.01 70,733
2021-02-01 $32.33 $33.45 $32.00 $32.79 $31.40 93,312
2021-01-29 $32.87 $32.91 $31.32 $32.33 $30.96 74,870
2021-01-28 $33.42 $34.95 $32.01 $32.32 $30.95 91,820
2021-01-27 $34.22 $34.75 $32.34 $33.40 $31.99 102,140
2021-01-26 $34.17 $35.17 $34.00 $34.22 $32.77 44,754
2021-01-25 $35.31 $35.34 $33.45 $33.87 $32.44 42,361
2021-01-22 $33.68 $35.30 $33.68 $35.02 $33.54 57,619
2021-01-21 $33.92 $34.47 $32.80 $34.17 $32.72 88,269
2021-01-20 $35.02 $36.15 $32.60 $33.77 $32.34 81,176
2021-01-19 $33.55 $35.92 $32.90 $34.73 $33.26 65,015
2021-01-15 $33.63 $34.57 $33.25 $33.55 $32.13 75,460
2021-01-14 $35.47 $35.99 $33.80 $34.00 $32.56 81,930
2021-01-13 $34.95 $35.11 $33.91 $34.95 $33.47 78,211
2021-01-12 $33.32 $35.00 $32.96 $34.48 $33.02 97,003
2021-01-11 $31.49 $33.84 $31.45 $33.42 $32.01 62,110
2021-01-08 $32.56 $32.87 $30.65 $31.49 $30.16 64,304
2021-01-07 $32.50 $32.93 $31.95 $32.52 $31.14 44,786
2021-01-06 $30.48 $32.77 $30.48 $31.83 $30.48 97,559
2021-01-05 $30.01 $31.99 $29.99 $31.47 $30.14 101,674
2021-01-04 $29.91 $30.20 $28.41 $29.65 $28.39 101,587
2020-12-31 $28.11 $29.22 $27.73 $29.09 $27.86 123,751
2020-12-30 $31.17 $31.17 $26.65 $27.77 $26.59 108,284
2020-12-29 $30.90 $31.10 $30.03 $30.68 $29.38 120,970
2020-12-28 $30.35 $30.98 $30.18 $30.82 $29.52 155,505
2020-12-24 $30.27 $30.75 $29.74 $29.78 $28.52 23,603
2020-12-23 $30.88 $30.88 $29.76 $29.99 $28.72 125,220
2020-12-22 $29.24 $30.50 $28.10 $30.34 $29.06 122,262
2020-12-21 $27.61 $29.34 $26.33 $29.31 $28.07 232,797
2020-12-18 $27.33 $29.68 $27.33 $28.07 $26.88 785,636
2020-12-17 $28.22 $30.00 $27.91 $28.30 $27.10 324,866
2020-12-16 $28.82 $29.05 $27.61 $28.64 $27.43 142,658
2020-12-15 $27.84 $29.00 $27.84 $28.94 $27.71 100,006
2020-12-14 $28.46 $29.00 $27.50 $27.89 $26.71 161,420
2020-12-11 $28.11 $28.15 $27.08 $27.70 $26.53 58,155
2020-12-10 $27.73 $28.58 $27.27 $28.17 $26.98 40,661
2020-12-09 $28.74 $29.16 $26.92 $27.69 $26.52 108,189
2020-12-08 $28.03 $29.19 $27.80 $28.41 $27.21 98,413
2020-12-07 $27.66 $28.64 $26.35 $28.26 $27.06 42,821
2020-12-04 $28.14 $28.47 $26.87 $27.76 $26.58 42,673
2020-12-03 $27.63 $28.48 $27.38 $27.97 $26.79 75,779
2020-12-02 $27.45 $28.13 $26.88 $27.69 $26.52 68,674
2020-12-01 $28.05 $28.39 $27.00 $27.58 $26.41 75,600
2020-11-30 $28.47 $28.47 $26.87 $27.96 $26.78 95,410
2020-11-27 $27.92 $28.86 $27.32 $28.24 $27.04 96,386
2020-11-25 $27.78 $28.04 $26.40 $27.82 $26.64 162,263
2020-11-24 $26.42 $27.95 $26.05 $27.78 $26.60 151,363
2020-11-23 $24.94 $26.72 $24.50 $26.40 $25.28 202,684
2020-11-20 $22.57 $25.00 $22.37 $24.51 $23.47 181,062
2020-11-19 $25.50 $25.50 $22.51 $22.74 $21.78 92,050
2020-11-18 $25.00 $26.49 $23.23 $24.06 $23.04 127,286
2020-11-17 $23.43 $24.53 $23.01 $24.31 $23.28 55,769
2020-11-16 $22.28 $23.33 $21.71 $23.27 $22.28 74,854
2020-11-13 $21.24 $22.32 $20.90 $21.88 $20.95 46,232
2020-11-12 $19.50 $21.49 $19.50 $20.91 $20.02 217,678
2020-11-11 $19.31 $19.80 $18.29 $19.61 $18.78 120,668
2020-11-10 $18.95 $19.83 $18.91 $18.99 $18.19 126,657
2020-11-09 $21.37 $21.37 $18.67 $18.91 $18.11 113,245
2020-11-06 $20.00 $20.61 $19.12 $19.98 $19.13 62,539
2020-11-05 $19.81 $20.23 $19.79 $19.91 $19.07 61,885
2020-11-04 $19.18 $19.71 $18.64 $19.50 $18.67 66,658
2020-11-03 $19.87 $19.87 $18.58 $19.25 $18.44 61,532
2020-11-02 $18.66 $19.44 $18.01 $18.70 $17.91 89,792
2020-10-30 $18.82 $19.36 $18.02 $18.63 $17.84 114,985
2020-10-29 $19.25 $20.00 $18.75 $19.13 $18.32 120,509
2020-10-28 $18.02 $19.32 $18.02 $19.05 $18.24 124,743
2020-10-27 $19.02 $19.87 $18.68 $18.82 $18.02 70,509
2020-10-26 $19.94 $20.18 $18.62 $19.19 $18.38 98,689
2020-10-23 $19.50 $20.23 $19.13 $19.99 $19.14 86,408
2020-10-22 $19.37 $20.00 $18.80 $19.32 $18.50 107,325
2020-10-21 $20.53 $20.96 $18.90 $19.30 $18.48 157,743
2020-10-20 $21.19 $21.74 $20.06 $20.50 $19.63 127,304
2020-10-19 $21.63 $21.85 $20.75 $21.05 $20.16 86,238
2020-10-16 $21.87 $22.00 $20.89 $21.56 $20.65 78,722
2020-10-15 $21.14 $22.07 $20.78 $21.88 $20.95 97,535
2020-10-14 $21.69 $22.21 $21.15 $21.56 $20.65 65,440
2020-10-13 $21.31 $22.39 $20.82 $21.71 $20.79 69,564
2020-10-12 $20.63 $21.97 $20.50 $21.49 $20.58 110,511
2020-10-09 $20.78 $22.03 $20.38 $21.06 $20.17 57,638
2020-10-08 $21.93 $22.24 $20.44 $20.67 $19.79 100,935
2020-10-07 $22.00 $22.41 $21.51 $21.68 $20.76 56,984
2020-10-06 $21.98 $22.71 $21.36 $21.77 $20.85 130,237
2020-10-05 $19.79 $22.06 $19.79 $21.88 $20.95 93,742
2020-10-02 $19.71 $21.28 $19.71 $21.00 $20.11 72,351
2020-10-01 $20.60 $21.16 $20.60 $20.90 $20.02 127,389
2020-09-30 $20.25 $21.01 $19.86 $20.49 $19.62 109,182
2020-09-29 $21.06 $21.06 $20.12 $20.82 $19.94 84,159
2020-09-28 $20.61 $21.31 $19.84 $21.09 $20.20 96,807
2020-09-25 $19.72 $20.69 $18.61 $20.24 $19.38 160,486
2020-09-24 $19.94 $20.54 $19.64 $19.79 $18.95 170,829
2020-09-23 $20.82 $20.98 $19.61 $20.35 $19.49 243,056
2020-09-22 $20.99 $21.45 $20.35 $21.06 $20.17 241,045
2020-09-21 $20.00 $20.00 $19.10 $19.61 $18.78 374,234
2020-09-18 $20.11 $20.94 $19.90 $20.02 $19.17 1,186,559
2020-09-17 $21.81 $23.72 $20.34 $22.16 $21.22 87,932
2020-09-16 $22.93 $23.10 $20.74 $21.57 $20.66 111,797
2020-09-15 $23.63 $24.93 $22.77 $22.82 $21.85 59,759
2020-09-14 $24.02 $25.10 $22.80 $23.58 $22.58 84,266
2020-09-11 $25.47 $26.58 $25.05 $25.80 $24.71 38,501
2020-09-10 $27.89 $27.89 $24.39 $24.84 $23.79 69,187
2020-09-09 $27.06 $28.08 $25.77 $27.45 $26.29 43,146
2020-09-08 $26.85 $27.52 $26.05 $27.09 $25.94 33,694
2020-09-04 $27.49 $28.63 $26.51 $27.04 $25.90 58,800
2020-09-03 $28.82 $28.82 $25.30 $27.56 $26.39 59,566
2020-09-02 $30.03 $30.03 $28.42 $28.91 $27.69 69,402
2020-09-01 $28.31 $29.13 $27.02 $28.76 $27.54 46,232
2020-08-31 $28.74 $29.39 $27.89 $28.58 $27.37 44,540
2020-08-28 $29.45 $29.50 $28.85 $29.05 $27.82 27,413
2020-08-27 $28.31 $29.38 $27.98 $28.97 $27.74 58,029
2020-08-26 $30.61 $30.61 $26.17 $28.21 $27.02 124,421
2020-08-25 $31.14 $32.39 $30.10 $30.61 $29.31 38,491
2020-08-24 $31.34 $32.50 $30.36 $30.63 $29.33 58,312
2020-08-21 $30.59 $32.50 $30.00 $30.00 $28.73 71,024
2020-08-20 $28.99 $33.60 $28.27 $30.53 $29.24 238,585
2020-08-19 $28.60 $29.24 $28.31 $28.77 $27.55 42,428
2020-08-18 $29.14 $29.23 $28.22 $28.57 $27.36 17,855
2020-08-17 $28.60 $29.49 $28.39 $29.15 $27.92 57,752
2020-08-14 $28.78 $29.25 $28.12 $28.50 $27.29 32,703
2020-08-13 $29.08 $29.78 $28.52 $29.25 $28.01 26,230
2020-08-12 $27.27 $29.73 $27.27 $29.00 $27.77 85,944
2020-08-11 $27.45 $29.48 $27.03 $27.23 $26.08 65,993
2020-08-10 $28.36 $28.63 $27.03 $27.45 $26.29 46,085
2020-08-07 $26.88 $29.57 $26.66 $28.12 $26.93 70,041
2020-08-06 $27.24 $28.05 $26.05 $26.63 $25.50 28,538
2020-08-05 $27.06 $27.87 $26.72 $27.67 $26.50 21,240
2020-08-04 $26.00 $27.66 $26.00 $26.49 $25.37 53,419
2020-08-03 $25.12 $27.99 $24.94 $26.22 $25.11 43,581
2020-07-31 $26.77 $27.49 $23.52 $25.00 $23.94 62,573
2020-07-30 $30.00 $30.00 $25.50 $26.63 $25.50 87,371
2020-07-29 $26.80 $28.69 $26.64 $28.25 $27.05 44,258
2020-07-28 $25.97 $28.50 $25.97 $26.77 $25.64 56,862
2020-07-27 $23.96 $26.76 $23.96 $26.36 $25.24 41,597
2020-07-24 $24.60 $25.50 $23.68 $24.07 $23.05 30,433
2020-07-23 $23.40 $26.00 $23.40 $24.46 $23.42 113,544
2020-07-22 $22.90 $25.00 $22.90 $23.17 $22.19 74,120
2020-07-21 $22.97 $23.24 $22.19 $22.49 $21.54 25,506
2020-07-20 $23.21 $23.21 $21.10 $22.20 $21.26 29,911
2020-07-17 $23.20 $23.73 $22.59 $22.94 $21.97 17,510
2020-07-16 $23.95 $23.95 $23.00 $23.55 $22.55 21,456
2020-07-15 $22.80 $24.44 $20.87 $24.00 $22.98 54,786
2020-07-14 $21.56 $22.64 $20.86 $22.36 $21.41 48,581
2020-07-13 $22.38 $22.71 $21.71 $21.92 $20.99 23,551
2020-07-10 $22.48 $22.60 $21.40 $21.92 $20.99 65,981
2020-07-09 $22.15 $23.67 $21.74 $22.46 $21.51 46,260
2020-07-08 $22.84 $23.33 $21.01 $22.22 $21.28 53,462
2020-07-07 $24.40 $24.40 $22.49 $22.84 $21.87 39,309
2020-07-06 $24.74 $24.84 $24.15 $24.22 $23.19 38,292
2020-07-02 $24.74 $26.97 $23.94 $24.23 $23.20 36,381
2020-07-01 $24.33 $24.53 $23.96 $24.24 $23.21 29,811
2020-06-30 $24.36 $24.88 $23.00 $24.28 $23.25 48,025
2020-06-29 $22.95 $24.59 $22.79 $24.32 $23.29 81,654
2020-06-26 $23.19 $24.59 $22.52 $23.74 $22.74 189,259
2020-06-25 $22.52 $23.99 $22.31 $23.08 $22.10 39,603
2020-06-24 $24.49 $24.49 $22.32 $22.93 $21.96 37,276
2020-06-23 $23.81 $24.75 $23.30 $24.55 $23.51 61,497
2020-06-22 $22.35 $24.68 $21.99 $23.50 $22.51 100,229
2020-06-19 $22.98 $23.30 $22.00 $22.63 $21.67 292,561
2020-06-18 $22.21 $23.33 $22.04 $22.46 $21.51 78,802
2020-06-17 $21.99 $23.61 $21.89 $22.36 $21.41 102,775
2020-06-16 $23.19 $25.00 $21.31 $21.43 $20.52 31,773
2020-06-15 $20.31 $22.67 $20.00 $21.51 $20.60 58,195
2020-06-12 $19.96 $20.96 $19.66 $20.83 $19.95 35,303
2020-06-11 $19.26 $19.93 $19.00 $19.22 $18.41 58,544
2020-06-10 $20.08 $20.91 $19.29 $20.32 $19.46 51,853
2020-06-09 $19.50 $20.97 $18.90 $19.91 $19.07 45,630
2020-06-08 $19.57 $20.05 $19.26 $19.67 $18.84 105,856
2020-06-05 $19.22 $19.39 $18.01 $18.72 $17.93 103,647
2020-06-04 $17.71 $19.35 $16.42 $18.37 $17.59 81,586
2020-06-03 $17.00 $18.81 $16.50 $18.39 $17.61 214,798
2020-06-02 $15.99 $16.16 $15.38 $15.85 $15.18 42,336
2020-06-01 $15.01 $16.05 $15.00 $15.74 $15.07 31,398
2020-05-29 $14.99 $15.93 $14.50 $14.75 $14.13 44,634
2020-05-28 $15.31 $15.88 $14.60 $14.99 $14.36 46,881
2020-05-27 $16.51 $16.69 $15.23 $15.60 $14.94 108,470
2020-05-26 $16.99 $16.99 $15.92 $15.92 $15.25 96,321
2020-05-22 $15.54 $16.28 $14.02 $16.00 $15.32 41,534
2020-05-21 $14.38 $15.41 $14.38 $15.30 $14.65 50,251
2020-05-20 $13.88 $14.49 $13.43 $14.30 $13.69 43,607
2020-05-19 $13.30 $14.56 $13.14 $13.57 $13.00 23,678
2020-05-18 $14.49 $15.40 $12.93 $13.41 $12.84 52,653
2020-05-15 $12.48 $14.00 $11.84 $14.00 $13.41 118,338
2020-05-14 $11.94 $12.25 $11.42 $12.00 $11.49 30,598
2020-05-13 $12.84 $13.25 $11.51 $12.52 $11.99 105,715
2020-05-12 $12.71 $13.48 $12.50 $12.92 $12.37 53,292
2020-05-11 $11.55 $12.86 $11.55 $12.57 $12.04 25,265
2020-05-08 $12.75 $12.75 $11.00 $12.08 $11.57 31,301
2020-05-07 $11.44 $13.00 $11.10 $12.30 $11.78 81,520
2020-05-06 $11.17 $11.50 $9.84 $11.00 $10.53 36,675
2020-05-05 $11.07 $11.21 $10.83 $11.05 $10.58 42,593
2020-05-04 $10.10 $10.84 $10.02 $10.61 $10.16 23,883
2020-05-01 $11.45 $12.00 $10.20 $10.36 $9.92 29,232
2020-04-30 $10.76 $11.54 $10.14 $11.49 $11.00 33,489
2020-04-29 $11.27 $12.89 $11.09 $11.45 $10.97 97,517
2020-04-28 $9.76 $11.18 $9.14 $10.93 $10.47 84,475
2020-04-27 $7.94 $9.04 $7.25 $8.85 $8.48 111,603
2020-04-24 $7.35 $7.94 $7.35 $7.94 $7.60 52,361
2020-04-23 $7.25 $7.46 $6.80 $7.42 $7.11 34,924
2020-04-22 $7.33 $7.37 $6.99 $7.06 $6.76 27,816
2020-04-21 $7.54 $7.54 $6.80 $7.07 $6.77 25,260
2020-04-20 $7.00 $7.58 $7.00 $7.53 $7.21 34,454
2020-04-17 $7.53 $7.92 $6.60 $7.12 $6.82 73,275
2020-04-16 $7.10 $7.97 $7.08 $7.50 $7.18 105,343
2020-04-15 $6.88 $7.29 $6.57 $7.10 $6.80 24,018
2020-04-14 $6.98 $8.50 $6.75 $7.28 $6.97 152,577
2020-04-13 $6.99 $7.17 $6.60 $6.77 $6.48 191,049
2020-04-09 $7.43 $7.50 $6.51 $6.76 $6.47 91,461
2020-04-08 $7.10 $7.50 $6.50 $7.41 $7.10 93,980
2020-04-07 $6.35 $7.46 $6.00 $7.28 $6.97 88,320
2020-04-06 $5.75 $6.35 $5.55 $6.33 $6.06 71,405
2020-04-03 $6.00 $6.04 $5.19 $5.92 $5.67 142,379
2020-04-02 $6.09 $6.45 $5.87 $6.07 $5.81 64,825
2020-04-01 $6.36 $6.40 $5.91 $6.16 $5.90 53,537
2020-03-31 $6.23 $7.65 $6.13 $7.65 $7.33 41,957
2020-03-30 $6.14 $6.35 $5.75 $6.30 $6.03 81,470
2020-03-27 $7.00 $7.00 $6.11 $6.16 $5.90 28,825
2020-03-26 $6.60 $7.10 $6.37 $7.00 $6.70 109,778
2020-03-25 $6.91 $7.57 $6.07 $6.60 $6.32 47,515
2020-03-24 $4.98 $7.84 $4.98 $6.61 $6.33 58,031
2020-03-23 $5.50 $5.95 $4.51 $5.02 $4.81 100,726
2020-03-20 $5.20 $7.10 $5.10 $5.20 $4.98 373,109
2020-03-19 $3.99 $5.41 $3.78 $5.01 $4.80 109,799
2020-03-18 $5.78 $5.99 $3.41 $4.01 $3.84 207,127
2020-03-17 $6.45 $7.19 $5.60 $6.12 $5.86 117,933
2020-03-16 $8.00 $8.00 $6.15 $6.49 $6.22 149,339
2020-03-13 $7.72 $9.81 $7.27 $8.42 $8.06 138,602
2020-03-12 $8.55 $10.02 $7.52 $7.71 $7.38 172,588
2020-03-11 $9.60 $10.36 $8.59 $9.13 $8.74 180,614
2020-03-10 $10.77 $10.79 $8.00 $10.02 $9.60 281,094
2020-03-09 $11.25 $11.90 $8.50 $9.63 $9.22 327,032
2020-03-06 $12.55 $13.05 $11.04 $11.85 $11.35 213,407
2020-03-05 $13.78 $13.78 $11.76 $12.67 $12.13 244,977
2020-03-04 $14.15 $14.50 $13.31 $13.90 $13.31 183,777
2020-03-03 $16.07 $16.07 $12.76 $13.65 $13.07 465,856
2020-03-02 $16.00 $16.00 $15.00 $15.80 $15.13 111,865
2020-02-28 $15.72 $16.14 $15.01 $16.01 $15.33 159,631
2020-02-27 $16.60 $16.99 $15.64 $16.00 $15.32 76,069
2020-02-26 $16.20 $16.79 $15.25 $16.09 $15.41 122,431
2020-02-25 $16.68 $17.48 $16.07 $16.12 $15.44 60,803
2020-02-24 $17.68 $17.68 $16.25 $16.72 $16.01 75,476
2020-02-21 $17.94 $18.08 $17.50 $17.86 $17.10 47,201
2020-02-20 $17.57 $18.40 $17.50 $18.00 $17.24 98,435
2020-02-19 $17.21 $18.02 $16.85 $17.66 $16.91 111,729
2020-02-18 $17.98 $18.00 $17.05 $17.30 $16.57 134,986
2020-02-14 $17.19 $17.60 $16.17 $17.50 $16.76 260,802
2020-02-13 $15.05 $17.40 $15.03 $17.40 $16.66 187,952
2020-02-12 $14.94 $15.11 $14.78 $15.11 $14.47 92,654
2020-02-11 $14.59 $15.20 $14.59 $14.98 $14.35 276,910
2020-02-10 $15.00 $15.25 $14.61 $14.61 $13.99 256,617
2020-02-07 $15.02 $16.00 $14.50 $15.14 $14.50 1,431,044

Onewater Marine Inc - Class A (ONEW) News Headlines

Stocks making the biggest moves midday: GameStop, Paramount, Spotify, Krispy Kreme and more

These are the stocks posting the largest moves in midday trading.

cnbc.com June 3, 2024
Recent Onewater Marine Inc - Class A (ONEW) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.