Onewater Marine Inc - Class A (ONEW) Exchange: NASDAQ
Data as of Oct. 10, 2024
$21.45 ($-0.01) -0.05%
Onewater Marine Inc - Class A - Daily Information
Click for more stock information on Onewater Marine Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $21.18 |
| Previous Close | $21.45 |
| High | $21.74 |
| Low | $20.91 |
| Adjusted Open | $21.18 |
| Previous Adjusted Close | $21.45 |
| Adjusted High | $21.74 |
| Adjusted Low | $20.91 |
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 companyâs 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.
Invest in Onewater Marine Inc - Class A (ONEW)
Historical Stock Data for Onewater Marine Inc - Class A (ONEW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $21.18 | $21.74 | $20.91 | $21.45 | $21.45 | 47,895 |
| 2024-10-09 | $21.22 | $21.62 | $21.14 | $21.46 | $21.46 | 78,333 |
| 2024-10-08 | $21.37 | $21.45 | $20.78 | $21.13 | $21.13 | 78,404 |
| 2024-10-07 | $21.10 | $21.43 | $20.64 | $21.37 | $21.37 | 78,233 |
| 2024-10-04 | $21.75 | $22.39 | $21.26 | $21.28 | $21.28 | 86,922 |
| 2024-10-03 | $22.01 | $22.01 | $20.83 | $21.17 | $21.17 | 91,170 |
| 2024-10-02 | $22.71 | $22.81 | $22.04 | $22.22 | $22.22 | 52,825 |
| 2024-10-01 | $23.73 | $23.84 | $22.66 | $22.75 | $22.75 | 57,505 |
| 2024-09-30 | $24.01 | $24.59 | $23.91 | $23.91 | $23.91 | 50,222 |
| 2024-09-27 | $23.94 | $24.70 | $23.79 | $24.15 | $24.15 | 76,078 |
| 2024-09-26 | $23.25 | $24.16 | $23.25 | $23.61 | $23.61 | 58,812 |
| 2024-09-25 | $23.61 | $23.63 | $23.14 | $23.28 | $23.28 | 49,467 |
| 2024-09-24 | $23.14 | $23.80 | $23.02 | $23.72 | $23.72 | 47,500 |
| 2024-09-23 | $24.07 | $24.07 | $22.91 | $23.04 | $23.04 | 85,724 |
| 2024-09-20 | $23.96 | $24.72 | $23.57 | $23.77 | $23.77 | 292,576 |
| 2024-09-19 | $24.45 | $24.45 | $23.60 | $24.12 | $24.12 | 84,007 |
| 2024-09-18 | $23.72 | $25.00 | $23.38 | $23.46 | $23.46 | 74,944 |
| 2024-09-17 | $22.91 | $24.24 | $22.91 | $23.81 | $23.81 | 85,384 |
| 2024-09-16 | $22.39 | $22.66 | $21.99 | $22.55 | $22.55 | 63,770 |
| 2024-09-13 | $21.66 | $22.53 | $21.11 | $22.34 | $22.34 | 114,910 |
| 2024-09-12 | $21.84 | $21.84 | $20.98 | $21.21 | $21.21 | 69,050 |
| 2024-09-11 | $21.70 | $22.03 | $21.33 | $21.57 | $21.57 | 79,761 |
| 2024-09-10 | $22.24 | $22.24 | $20.75 | $21.48 | $21.48 | 79,583 |
| 2024-09-09 | $21.99 | $22.71 | $21.47 | $21.95 | $21.95 | 69,967 |
| 2024-09-06 | $22.23 | $22.35 | $21.27 | $22.00 | $22.00 | 69,849 |
| 2024-09-05 | $22.50 | $22.80 | $22.10 | $22.37 | $22.37 | 48,385 |
| 2024-09-04 | $23.01 | $23.13 | $22.30 | $22.35 | $22.35 | 43,703 |
| 2024-09-03 | $23.48 | $23.67 | $22.87 | $23.01 | $23.01 | 50,414 |
| 2024-08-30 | $23.96 | $24.19 | $23.70 | $24.03 | $24.03 | 40,000 |
| 2024-08-29 | $23.92 | $24.48 | $23.12 | $23.95 | $23.95 | 55,852 |
| 2024-08-28 | $23.69 | $24.64 | $23.44 | $24.08 | $24.08 | 79,418 |
| 2024-08-27 | $25.04 | $25.04 | $23.48 | $24.07 | $24.07 | 127,617 |
| 2024-08-26 | $24.99 | $25.25 | $24.75 | $25.09 | $25.09 | 64,433 |
| 2024-08-23 | $23.33 | $25.08 | $23.30 | $24.64 | $24.64 | 96,476 |
| 2024-08-22 | $23.57 | $23.57 | $22.70 | $22.92 | $22.92 | 37,847 |
| 2024-08-21 | $23.67 | $23.96 | $23.37 | $23.61 | $23.61 | 59,999 |
| 2024-08-20 | $24.84 | $24.84 | $23.38 | $23.39 | $23.39 | 61,466 |
| 2024-08-19 | $24.32 | $25.02 | $23.91 | $24.97 | $24.97 | 82,712 |
| 2024-08-16 | $24.18 | $24.56 | $23.58 | $24.32 | $24.32 | 118,011 |
| 2024-08-15 | $24.43 | $24.43 | $23.50 | $24.15 | $24.15 | 72,703 |
| 2024-08-14 | $24.13 | $24.13 | $22.68 | $22.99 | $22.99 | 49,717 |
| 2024-08-13 | $22.86 | $23.94 | $22.66 | $23.87 | $23.87 | 70,222 |
| 2024-08-12 | $23.38 | $24.48 | $22.33 | $22.62 | $22.62 | 83,491 |
| 2024-08-09 | $22.56 | $22.65 | $22.01 | $22.12 | $22.12 | 108,082 |
| 2024-08-08 | $22.14 | $22.71 | $21.34 | $22.39 | $22.39 | 81,898 |
| 2024-08-07 | $22.28 | $22.46 | $21.55 | $21.63 | $21.63 | 118,855 |
| 2024-08-06 | $21.86 | $22.54 | $21.57 | $21.89 | $21.89 | 116,892 |
| 2024-08-05 | $20.65 | $21.77 | $20.00 | $21.24 | $21.24 | 117,049 |
| 2024-08-02 | $21.01 | $22.36 | $20.59 | $22.30 | $22.30 | 124,071 |
| 2024-08-01 | $24.52 | $24.75 | $22.03 | $22.39 | $22.39 | 266,005 |
| 2024-07-31 | $25.88 | $25.88 | $23.65 | $24.68 | $24.68 | 201,326 |
| 2024-07-30 | $25.00 | $27.05 | $24.70 | $25.73 | $25.73 | 395,943 |
| 2024-07-29 | $30.74 | $30.74 | $29.78 | $30.46 | $30.46 | 154,664 |
| 2024-07-26 | $30.67 | $31.00 | $29.76 | $30.40 | $30.40 | 78,692 |
| 2024-07-25 | $27.16 | $30.39 | $27.16 | $30.00 | $30.00 | 178,981 |
| 2024-07-24 | $27.85 | $28.94 | $26.83 | $26.83 | $26.83 | 100,787 |
| 2024-07-23 | $27.51 | $28.28 | $27.16 | $28.07 | $28.07 | 70,541 |
| 2024-07-22 | $28.01 | $28.02 | $27.09 | $27.89 | $27.89 | 64,827 |
| 2024-07-19 | $28.86 | $28.86 | $27.74 | $27.76 | $27.76 | 54,301 |
| 2024-07-18 | $30.17 | $30.79 | $28.29 | $28.64 | $28.64 | 165,607 |
| 2024-07-17 | $28.79 | $30.85 | $28.79 | $30.48 | $30.48 | 114,025 |
| 2024-07-16 | $27.60 | $29.50 | $27.52 | $29.32 | $29.32 | 300,086 |
| 2024-07-15 | $27.45 | $27.97 | $27.05 | $27.10 | $27.10 | 73,128 |
| 2024-07-12 | $27.88 | $28.33 | $27.03 | $27.05 | $27.05 | 73,266 |
| 2024-07-11 | $26.14 | $27.74 | $26.12 | $27.29 | $27.29 | 104,368 |
| 2024-07-10 | $23.55 | $25.31 | $23.55 | $25.16 | $25.16 | 80,594 |
| 2024-07-09 | $25.55 | $25.55 | $23.45 | $23.48 | $23.48 | 98,108 |
| 2024-07-08 | $26.07 | $26.48 | $25.55 | $25.65 | $25.65 | 127,384 |
| 2024-07-05 | $26.00 | $26.12 | $25.50 | $25.77 | $25.77 | 62,171 |
| 2024-07-03 | $26.89 | $26.89 | $26.16 | $26.21 | $26.21 | 29,607 |
| 2024-07-02 | $26.47 | $27.00 | $26.47 | $26.72 | $26.72 | 85,243 |
| 2024-07-01 | $27.47 | $27.50 | $26.16 | $26.32 | $26.32 | 58,687 |
| 2024-06-28 | $27.61 | $27.89 | $27.27 | $27.57 | $27.57 | 187,373 |
| 2024-06-27 | $28.00 | $28.00 | $26.70 | $27.17 | $27.17 | 81,862 |
| 2024-06-26 | $27.43 | $28.18 | $27.43 | $28.03 | $28.03 | 64,204 |
| 2024-06-25 | $27.90 | $27.90 | $27.27 | $27.59 | $27.59 | 74,477 |
| 2024-06-24 | $27.17 | $27.95 | $27.10 | $27.82 | $27.82 | 51,015 |
| 2024-06-21 | $27.14 | $27.83 | $27.14 | $27.30 | $27.30 | 95,574 |
| 2024-06-20 | $26.68 | $27.46 | $26.29 | $27.24 | $27.24 | 49,027 |
| 2024-06-18 | $26.73 | $27.10 | $26.51 | $26.91 | $26.91 | 55,346 |
| 2024-06-17 | $26.42 | $26.88 | $25.89 | $26.63 | $26.63 | 49,208 |
| 2024-06-14 | $26.60 | $26.65 | $26.00 | $26.46 | $26.46 | 51,778 |
| 2024-06-13 | $28.42 | $28.65 | $27.16 | $27.19 | $27.19 | 32,593 |
| 2024-06-12 | $28.92 | $29.84 | $28.25 | $28.52 | $28.52 | 56,511 |
| 2024-06-11 | $29.06 | $29.06 | $27.77 | $27.87 | $27.87 | 80,041 |
| 2024-06-10 | $29.12 | $29.41 | $28.84 | $29.34 | $29.34 | 75,950 |
| 2024-06-07 | $29.57 | $30.30 | $29.05 | $29.29 | $29.29 | 107,307 |
| 2024-06-06 | $31.24 | $31.27 | $29.70 | $29.89 | $29.89 | 93,002 |
| 2024-06-05 | $29.91 | $31.36 | $29.25 | $31.18 | $31.18 | 121,223 |
| 2024-06-04 | $30.00 | $30.44 | $29.24 | $29.64 | $29.64 | 134,688 |
| 2024-06-03 | $24.50 | $30.29 | $24.44 | $30.29 | $30.29 | 422,348 |
| 2024-05-31 | $25.65 | $26.23 | $25.04 | $25.84 | $25.84 | 46,708 |
| 2024-05-30 | $24.58 | $25.62 | $24.58 | $25.33 | $25.33 | 66,908 |
| 2024-05-29 | $25.28 | $25.46 | $24.50 | $24.52 | $24.52 | 47,402 |
| 2024-05-28 | $25.99 | $26.35 | $25.66 | $25.86 | $25.86 | 64,622 |
| 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
.jpg)
UBS in talks on Indian minority-owned wealth joint venture, say sources
None
reuters.com Sept. 27, 2024Recent Onewater Marine Inc - Class A (ONEW) News
Similar Companies to Onewater Marine Inc - Class A (ONEW) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |