Oak Street Health Inc (OSH) Exchange: NYSE
Data as of May 2, 2025
$39.00 ($0.00) 0.00%
Oak Street Health Inc - Daily Information
Click for more stock information on Oak Street Health Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.00 |
| Previous Close | $39.00 |
| High | $39.00 |
| Low | $39.00 |
| Adjusted Open | $39.00 |
| Previous Adjusted Close | $39.00 |
| Adjusted High | $39.00 |
| Adjusted Low | $39.00 |
About Oak Street Health Inc (OSH)
Oak Street Health Inc (OSH), founded in 2012, is a rapidly growing healthcare provider serving adult Medicare beneficiaries. The company operates care centers in multiple states and more than 50 locations. Its mission is to provide high-quality care to patients in underserved areas while reducing costs and improving outcomes. Oak Street Health places a great emphasis on team-based, holistic care, which focuses on prevention, early intervention, and chronic care management with the help of a care team that includes medical professionals, social workers, pharmacists and health coaches. Due to its successful model, Oak Street Health has grown continuously since its founding and now has over 1,500 staff members.
Invest in Oak Street Health Inc (OSH)
Historical Stock Data for Oak Street Health Inc (OSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-05-01 | $38.98 | $39.00 | $38.98 | $39.00 | $39.00 | 2,860,706 |
| 2023-04-28 | $38.97 | $38.99 | $38.96 | $38.97 | $38.97 | 2,133,968 |
| 2023-04-27 | $38.96 | $38.98 | $38.96 | $38.96 | $38.96 | 4,778,232 |
| 2023-04-26 | $38.95 | $38.97 | $38.95 | $38.95 | $38.95 | 1,050,693 |
| 2023-04-25 | $38.94 | $38.97 | $38.94 | $38.95 | $38.95 | 1,772,635 |
| 2023-04-24 | $38.92 | $38.95 | $38.92 | $38.94 | $38.94 | 2,159,299 |
| 2023-04-21 | $38.93 | $38.93 | $38.91 | $38.91 | $38.91 | 1,322,164 |
| 2023-04-20 | $38.89 | $38.92 | $38.89 | $38.90 | $38.90 | 2,670,792 |
| 2023-04-19 | $38.90 | $38.92 | $38.87 | $38.89 | $38.89 | 1,454,874 |
| 2023-04-18 | $38.87 | $38.91 | $38.85 | $38.88 | $38.88 | 2,752,321 |
| 2023-04-17 | $38.84 | $38.88 | $38.83 | $38.86 | $38.86 | 3,595,723 |
| 2023-04-14 | $38.84 | $38.86 | $38.83 | $38.84 | $38.84 | 2,207,766 |
| 2023-04-13 | $38.85 | $38.87 | $38.84 | $38.85 | $38.85 | 1,292,401 |
| 2023-04-12 | $38.82 | $38.87 | $38.81 | $38.85 | $38.85 | 1,871,944 |
| 2023-04-11 | $38.82 | $38.84 | $38.79 | $38.81 | $38.81 | 2,870,942 |
| 2023-04-10 | $38.82 | $38.84 | $38.79 | $38.82 | $38.82 | 7,266,962 |
| 2023-04-06 | $38.82 | $38.84 | $38.81 | $38.82 | $38.82 | 3,328,350 |
| 2023-04-05 | $38.81 | $38.85 | $38.81 | $38.82 | $38.82 | 4,856,615 |
| 2023-04-04 | $38.80 | $38.84 | $38.78 | $38.83 | $38.83 | 8,102,371 |
| 2023-04-03 | $38.71 | $38.86 | $38.70 | $38.84 | $38.84 | 13,216,442 |
| 2023-03-31 | $38.70 | $38.73 | $38.67 | $38.68 | $38.68 | 12,176,395 |
| 2023-03-30 | $38.79 | $38.79 | $38.63 | $38.70 | $38.70 | 60,978,680 |
| 2023-03-29 | $36.25 | $37.02 | $36.07 | $37.01 | $37.01 | 7,089,392 |
| 2023-03-28 | $36.10 | $36.32 | $35.95 | $36.25 | $36.25 | 4,389,789 |
| 2023-03-27 | $36.35 | $36.39 | $35.71 | $36.03 | $36.03 | 6,355,477 |
| 2023-03-24 | $35.65 | $35.68 | $35.15 | $35.41 | $35.41 | 3,397,895 |
| 2023-03-23 | $35.65 | $35.76 | $35.46 | $35.69 | $35.69 | 1,931,674 |
| 2023-03-22 | $35.55 | $35.78 | $35.27 | $35.41 | $35.41 | 4,273,561 |
| 2023-03-21 | $35.71 | $35.84 | $35.66 | $35.78 | $35.78 | 2,814,357 |
| 2023-03-20 | $35.53 | $35.84 | $35.52 | $35.70 | $35.70 | 3,467,249 |
| 2023-03-17 | $35.56 | $35.70 | $35.44 | $35.64 | $35.64 | 1,832,770 |
| 2023-03-16 | $35.49 | $35.70 | $35.47 | $35.55 | $35.55 | 1,776,800 |
| 2023-03-15 | $35.09 | $35.62 | $35.06 | $35.56 | $35.56 | 3,523,008 |
| 2023-03-14 | $34.86 | $35.26 | $34.79 | $35.24 | $35.24 | 6,101,126 |
| 2023-03-13 | $34.81 | $35.07 | $34.52 | $34.57 | $34.57 | 4,268,340 |
| 2023-03-10 | $35.35 | $35.37 | $34.32 | $35.03 | $35.03 | 7,565,973 |
| 2023-03-09 | $35.50 | $35.55 | $35.27 | $35.36 | $35.36 | 1,621,796 |
| 2023-03-08 | $35.58 | $35.58 | $35.42 | $35.49 | $35.49 | 1,544,701 |
| 2023-03-07 | $35.54 | $35.58 | $35.48 | $35.56 | $35.56 | 2,698,942 |
| 2023-03-06 | $35.49 | $35.58 | $35.43 | $35.53 | $35.53 | 1,501,582 |
| 2023-03-03 | $35.38 | $35.54 | $35.33 | $35.49 | $35.49 | 3,559,673 |
| 2023-03-02 | $35.30 | $35.38 | $35.20 | $35.29 | $35.29 | 2,974,798 |
| 2023-03-01 | $35.31 | $35.38 | $35.21 | $35.32 | $35.32 | 3,270,222 |
| 2023-02-28 | $35.28 | $35.54 | $35.16 | $35.40 | $35.40 | 5,483,254 |
| 2023-02-27 | $35.48 | $35.48 | $35.11 | $35.23 | $35.23 | 5,352,704 |
| 2023-02-24 | $35.40 | $35.47 | $35.34 | $35.43 | $35.43 | 3,554,591 |
| 2023-02-23 | $35.55 | $35.59 | $35.37 | $35.44 | $35.44 | 7,906,670 |
| 2023-02-22 | $35.55 | $35.65 | $35.50 | $35.59 | $35.59 | 4,754,632 |
| 2023-02-21 | $35.31 | $35.39 | $35.26 | $35.30 | $35.30 | 6,467,324 |
| 2023-02-17 | $35.29 | $35.47 | $35.18 | $35.45 | $35.45 | 8,659,612 |
| 2023-02-16 | $35.40 | $35.57 | $35.25 | $35.28 | $35.28 | 4,228,433 |
| 2023-02-15 | $35.44 | $35.52 | $35.32 | $35.38 | $35.38 | 5,554,403 |
| 2023-02-14 | $35.30 | $35.48 | $35.28 | $35.40 | $35.40 | 8,821,780 |
| 2023-02-13 | $35.47 | $35.49 | $35.21 | $35.27 | $35.27 | 7,597,423 |
| 2023-02-10 | $35.28 | $35.60 | $35.24 | $35.34 | $35.34 | 9,635,197 |
| 2023-02-09 | $35.21 | $35.44 | $35.10 | $35.26 | $35.26 | 16,040,969 |
| 2023-02-08 | $34.88 | $35.47 | $34.80 | $35.23 | $35.23 | 48,793,529 |
| 2023-02-07 | $34.58 | $34.63 | $33.42 | $33.68 | $33.68 | 20,477,024 |
| 2023-02-06 | $26.25 | $26.39 | $25.23 | $25.96 | $25.96 | 4,363,229 |
| 2023-02-03 | $26.73 | $27.39 | $26.18 | $26.62 | $26.62 | 2,475,741 |
| 2023-02-02 | $29.05 | $29.13 | $27.37 | $27.38 | $27.38 | 2,026,310 |
| 2023-02-01 | $29.25 | $29.45 | $26.97 | $28.66 | $28.66 | 3,089,246 |
| 2023-01-31 | $28.37 | $29.31 | $28.23 | $29.06 | $29.06 | 2,963,829 |
| 2023-01-30 | $28.11 | $29.44 | $28.10 | $28.30 | $28.30 | 1,493,194 |
| 2023-01-27 | $28.99 | $29.68 | $28.47 | $28.55 | $28.55 | 3,081,372 |
| 2023-01-26 | $28.38 | $29.13 | $27.51 | $29.10 | $29.10 | 2,877,706 |
| 2023-01-25 | $27.23 | $28.30 | $27.15 | $27.91 | $27.91 | 814,578 |
| 2023-01-24 | $29.11 | $29.12 | $27.68 | $27.68 | $27.68 | 1,486,025 |
| 2023-01-23 | $29.13 | $29.49 | $28.42 | $29.11 | $29.11 | 1,556,413 |
| 2023-01-20 | $28.61 | $29.54 | $28.15 | $29.01 | $29.01 | 2,721,464 |
| 2023-01-19 | $28.30 | $28.67 | $27.34 | $28.10 | $28.10 | 1,994,230 |
| 2023-01-18 | $27.78 | $29.14 | $27.66 | $28.61 | $28.61 | 5,142,155 |
| 2023-01-17 | $29.85 | $29.85 | $27.17 | $27.64 | $27.64 | 10,063,779 |
| 2023-01-13 | $29.51 | $30.57 | $29.00 | $30.05 | $30.05 | 4,580,640 |
| 2023-01-12 | $30.00 | $30.17 | $28.92 | $29.94 | $29.94 | 6,601,333 |
| 2023-01-11 | $28.90 | $30.81 | $28.71 | $29.50 | $29.50 | 4,765,924 |
| 2023-01-10 | $29.77 | $29.96 | $28.30 | $28.77 | $28.77 | 15,032,002 |
| 2023-01-09 | $22.39 | $22.74 | $21.81 | $22.57 | $22.57 | 3,399,288 |
| 2023-01-06 | $20.98 | $22.07 | $19.73 | $21.65 | $21.65 | 2,219,452 |
| 2023-01-05 | $21.19 | $21.54 | $20.21 | $21.26 | $21.26 | 1,818,486 |
| 2023-01-04 | $21.61 | $21.97 | $20.90 | $21.42 | $21.42 | 1,745,068 |
| 2023-01-03 | $21.85 | $22.22 | $20.68 | $21.28 | $21.28 | 2,001,862 |
| 2022-12-30 | $21.19 | $21.53 | $20.91 | $21.51 | $21.51 | 1,706,061 |
| 2022-12-29 | $20.85 | $21.62 | $20.49 | $21.38 | $21.38 | 1,641,289 |
| 2022-12-28 | $20.08 | $20.69 | $20.03 | $20.62 | $20.62 | 950,350 |
| 2022-12-27 | $20.45 | $20.82 | $20.04 | $20.16 | $20.16 | 873,609 |
| 2022-12-23 | $21.90 | $22.08 | $20.62 | $20.64 | $20.64 | 1,535,500 |
| 2022-12-22 | $21.21 | $21.91 | $20.91 | $21.88 | $21.88 | 880,981 |
| 2022-12-21 | $20.54 | $21.39 | $20.25 | $21.37 | $21.37 | 674,191 |
| 2022-12-20 | $20.20 | $20.78 | $19.78 | $20.35 | $20.35 | 720,204 |
| 2022-12-19 | $20.74 | $21.22 | $20.16 | $20.42 | $20.42 | 1,145,500 |
| 2022-12-16 | $20.81 | $20.96 | $20.08 | $20.91 | $20.91 | 1,934,038 |
| 2022-12-15 | $22.43 | $22.71 | $20.86 | $21.12 | $21.12 | 2,139,333 |
| 2022-12-14 | $22.61 | $23.04 | $22.36 | $22.72 | $22.72 | 1,082,010 |
| 2022-12-13 | $22.56 | $23.04 | $22.26 | $22.69 | $22.69 | 1,589,448 |
| 2022-12-12 | $21.04 | $21.63 | $20.96 | $21.48 | $21.48 | 623,508 |
| 2022-12-09 | $21.79 | $22.23 | $21.10 | $21.20 | $21.20 | 811,357 |
| 2022-12-08 | $21.46 | $21.85 | $20.97 | $21.67 | $21.67 | 823,480 |
| 2022-12-07 | $20.94 | $21.41 | $20.69 | $21.28 | $21.28 | 953,563 |
| 2022-12-06 | $21.89 | $22.02 | $20.88 | $21.00 | $21.00 | 1,138,861 |
| 2022-12-05 | $22.09 | $22.37 | $21.25 | $21.94 | $21.94 | 1,193,600 |
| 2022-12-02 | $21.42 | $22.50 | $21.29 | $22.14 | $22.14 | 1,019,299 |
| 2022-12-01 | $21.74 | $22.32 | $21.54 | $21.76 | $21.76 | 1,793,850 |
| 2022-11-30 | $18.90 | $21.82 | $18.90 | $21.62 | $21.62 | 2,646,664 |
| 2022-11-29 | $19.01 | $19.50 | $18.56 | $18.86 | $18.86 | 1,044,098 |
| 2022-11-28 | $19.37 | $19.81 | $18.51 | $18.71 | $18.71 | 1,125,694 |
| 2022-11-25 | $19.32 | $19.44 | $18.88 | $19.42 | $19.42 | 344,092 |
| 2022-11-23 | $18.55 | $19.24 | $18.37 | $19.22 | $19.22 | 1,015,995 |
| 2022-11-22 | $18.48 | $18.75 | $18.08 | $18.42 | $18.42 | 1,603,216 |
| 2022-11-21 | $19.43 | $19.89 | $18.32 | $18.57 | $18.57 | 1,667,177 |
| 2022-11-18 | $19.92 | $20.44 | $19.24 | $20.23 | $20.23 | 1,755,965 |
| 2022-11-17 | $21.79 | $21.89 | $19.16 | $19.77 | $19.77 | 2,969,339 |
| 2022-11-16 | $23.46 | $24.46 | $21.85 | $22.40 | $22.40 | 6,239,471 |
| 2022-11-15 | $23.41 | $23.68 | $22.77 | $23.48 | $23.48 | 2,090,978 |
| 2022-11-14 | $22.64 | $24.48 | $22.55 | $22.81 | $22.81 | 2,036,644 |
| 2022-11-11 | $21.53 | $22.55 | $21.09 | $22.52 | $22.52 | 2,380,927 |
| 2022-11-10 | $22.04 | $23.05 | $21.15 | $21.61 | $21.61 | 2,637,485 |
| 2022-11-09 | $21.46 | $21.74 | $20.01 | $20.87 | $20.87 | 2,060,389 |
| 2022-11-08 | $21.02 | $22.11 | $19.65 | $21.69 | $21.69 | 4,201,047 |
| 2022-11-07 | $18.60 | $18.99 | $18.18 | $18.67 | $18.67 | 2,498,029 |
| 2022-11-04 | $19.64 | $19.64 | $17.60 | $18.35 | $18.35 | 2,066,285 |
| 2022-11-03 | $19.36 | $19.88 | $19.19 | $19.23 | $19.23 | 1,050,180 |
| 2022-11-02 | $20.45 | $20.94 | $19.73 | $19.74 | $19.74 | 1,085,738 |
| 2022-11-01 | $20.73 | $21.10 | $20.32 | $20.42 | $20.42 | 1,222,121 |
| 2022-10-31 | $20.29 | $20.66 | $19.93 | $20.23 | $20.23 | 552,807 |
| 2022-10-28 | $19.81 | $20.54 | $19.61 | $20.49 | $20.49 | 692,458 |
| 2022-10-27 | $20.76 | $20.76 | $19.69 | $19.95 | $19.95 | 864,453 |
| 2022-10-26 | $19.59 | $21.01 | $19.42 | $20.58 | $20.58 | 1,473,145 |
| 2022-10-25 | $18.91 | $19.95 | $18.71 | $19.76 | $19.76 | 1,501,842 |
| 2022-10-24 | $19.48 | $19.52 | $17.91 | $18.73 | $18.73 | 1,229,275 |
| 2022-10-21 | $19.26 | $19.57 | $18.29 | $19.28 | $19.28 | 2,037,734 |
| 2022-10-20 | $18.64 | $19.63 | $18.44 | $19.40 | $19.40 | 1,658,772 |
| 2022-10-19 | $19.53 | $19.54 | $18.25 | $18.62 | $18.62 | 1,969,370 |
| 2022-10-18 | $20.41 | $20.93 | $19.33 | $19.78 | $19.78 | 2,026,591 |
| 2022-10-17 | $20.65 | $21.16 | $18.95 | $19.56 | $19.56 | 2,676,948 |
| 2022-10-14 | $21.92 | $22.05 | $20.02 | $20.10 | $20.10 | 1,605,625 |
| 2022-10-13 | $20.74 | $22.21 | $20.41 | $21.59 | $21.59 | 1,075,846 |
| 2022-10-12 | $21.97 | $22.31 | $21.34 | $22.21 | $22.21 | 902,217 |
| 2022-10-11 | $21.78 | $22.41 | $21.02 | $21.96 | $21.96 | 1,200,631 |
| 2022-10-10 | $21.91 | $22.06 | $20.96 | $21.79 | $21.79 | 1,985,196 |
| 2022-10-07 | $23.27 | $24.27 | $21.73 | $22.07 | $22.07 | 3,325,084 |
| 2022-10-06 | $24.13 | $24.61 | $23.42 | $23.76 | $23.76 | 672,003 |
| 2022-10-05 | $24.27 | $24.50 | $22.93 | $24.03 | $24.03 | 1,634,595 |
| 2022-10-04 | $24.39 | $25.77 | $24.39 | $24.79 | $24.79 | 1,479,316 |
| 2022-10-03 | $24.91 | $24.91 | $23.56 | $24.11 | $24.11 | 1,524,323 |
| 2022-09-30 | $25.67 | $26.18 | $24.44 | $24.52 | $24.52 | 1,260,257 |
| 2022-09-29 | $25.69 | $26.07 | $25.08 | $25.73 | $25.73 | 1,300,492 |
| 2022-09-28 | $25.44 | $26.45 | $25.31 | $26.36 | $26.36 | 1,041,362 |
| 2022-09-27 | $25.68 | $26.30 | $25.12 | $25.25 | $25.25 | 1,045,843 |
| 2022-09-26 | $24.89 | $26.24 | $24.80 | $25.21 | $25.21 | 1,247,465 |
| 2022-09-23 | $25.68 | $26.32 | $23.85 | $24.75 | $24.75 | 2,924,921 |
| 2022-09-22 | $25.83 | $27.55 | $23.81 | $26.22 | $26.22 | 5,458,844 |
| 2022-09-21 | $26.71 | $27.15 | $25.99 | $26.01 | $26.01 | 961,896 |
| 2022-09-20 | $27.12 | $27.75 | $26.37 | $26.46 | $26.46 | 1,663,002 |
| 2022-09-19 | $28.03 | $28.28 | $25.94 | $26.91 | $26.91 | 1,520,554 |
| 2022-09-16 | $28.52 | $28.56 | $27.61 | $28.46 | $28.46 | 3,831,246 |
| 2022-09-15 | $27.98 | $28.97 | $27.67 | $28.85 | $28.85 | 1,457,998 |
| 2022-09-14 | $27.41 | $28.14 | $26.71 | $28.05 | $28.05 | 1,800,664 |
| 2022-09-13 | $26.97 | $27.97 | $26.88 | $27.39 | $27.39 | 1,663,960 |
| 2022-09-12 | $27.43 | $28.30 | $26.75 | $28.13 | $28.13 | 2,035,903 |
| 2022-09-09 | $28.54 | $28.75 | $28.15 | $28.33 | $28.33 | 1,110,474 |
| 2022-09-08 | $25.91 | $28.21 | $25.71 | $28.18 | $28.18 | 1,663,962 |
| 2022-09-07 | $24.74 | $26.26 | $24.60 | $26.24 | $26.24 | 975,623 |
| 2022-09-06 | $25.75 | $25.75 | $24.51 | $24.69 | $24.69 | 1,821,035 |
| 2022-09-02 | $26.04 | $26.22 | $24.85 | $25.67 | $25.67 | 1,376,303 |
| 2022-09-01 | $25.71 | $26.05 | $24.91 | $26.05 | $26.05 | 2,186,599 |
| 2022-08-31 | $27.11 | $27.24 | $25.81 | $26.20 | $26.20 | 1,834,951 |
| 2022-08-30 | $27.10 | $27.31 | $26.33 | $26.55 | $26.55 | 1,423,186 |
| 2022-08-29 | $27.17 | $27.64 | $26.65 | $26.76 | $26.76 | 1,267,505 |
| 2022-08-26 | $29.08 | $29.26 | $27.42 | $27.66 | $27.66 | 1,596,035 |
| 2022-08-25 | $28.85 | $29.41 | $28.58 | $29.07 | $29.07 | 2,322,771 |
| 2022-08-24 | $26.62 | $29.11 | $26.50 | $28.57 | $28.57 | 2,568,010 |
| 2022-08-23 | $25.44 | $26.56 | $25.06 | $26.51 | $26.51 | 2,195,563 |
| 2022-08-22 | $23.97 | $26.06 | $23.97 | $25.89 | $25.89 | 2,310,066 |
| 2022-08-19 | $24.50 | $24.73 | $24.17 | $24.39 | $24.39 | 1,860,742 |
| 2022-08-18 | $25.29 | $25.29 | $24.45 | $24.82 | $24.82 | 2,375,551 |
| 2022-08-17 | $26.44 | $26.74 | $25.00 | $25.30 | $25.30 | 7,647,120 |
| 2022-08-16 | $28.54 | $28.70 | $27.15 | $27.25 | $27.25 | 1,260,049 |
| 2022-08-15 | $29.91 | $30.13 | $28.65 | $28.73 | $28.73 | 1,642,482 |
| 2022-08-12 | $29.00 | $29.89 | $28.66 | $29.85 | $29.85 | 988,687 |
| 2022-08-11 | $29.50 | $30.15 | $28.56 | $28.88 | $28.88 | 2,004,321 |
| 2022-08-10 | $29.84 | $30.15 | $28.97 | $29.64 | $29.64 | 1,839,369 |
| 2022-08-09 | $29.42 | $29.67 | $28.88 | $29.27 | $29.27 | 3,749,779 |
| 2022-08-08 | $30.62 | $30.89 | $29.70 | $29.96 | $29.96 | 1,538,652 |
| 2022-08-05 | $28.82 | $30.30 | $28.63 | $30.29 | $30.29 | 1,914,305 |
| 2022-08-04 | $29.41 | $30.18 | $29.35 | $29.57 | $29.57 | 1,957,050 |
| 2022-08-03 | $29.97 | $30.59 | $28.84 | $29.07 | $29.07 | 1,982,662 |
| 2022-08-02 | $28.65 | $30.23 | $28.65 | $30.11 | $30.11 | 2,756,131 |
| 2022-08-01 | $28.95 | $29.89 | $28.62 | $28.91 | $28.91 | 1,563,882 |
| 2022-07-29 | $29.14 | $29.26 | $28.57 | $28.95 | $28.95 | 1,461,382 |
| 2022-07-28 | $28.62 | $29.09 | $27.86 | $29.00 | $29.00 | 1,430,355 |
| 2022-07-27 | $28.64 | $29.38 | $28.19 | $28.68 | $28.68 | 1,867,408 |
| 2022-07-26 | $27.60 | $28.81 | $27.53 | $28.07 | $28.07 | 3,009,368 |
| 2022-07-25 | $27.24 | $27.87 | $27.00 | $27.75 | $27.75 | 2,851,391 |
| 2022-07-22 | $26.80 | $27.21 | $25.97 | $26.97 | $26.97 | 1,769,595 |
| 2022-07-21 | $25.50 | $28.90 | $25.41 | $26.58 | $26.58 | 6,413,724 |
| 2022-07-20 | $25.00 | $25.46 | $24.16 | $25.26 | $25.26 | 1,794,888 |
| 2022-07-19 | $23.75 | $24.92 | $23.62 | $24.75 | $24.75 | 1,369,401 |
| 2022-07-18 | $24.27 | $24.90 | $23.10 | $23.17 | $23.17 | 2,146,831 |
| 2022-07-15 | $22.71 | $24.21 | $22.18 | $23.96 | $23.96 | 1,559,434 |
| 2022-07-14 | $22.13 | $22.69 | $21.28 | $22.24 | $22.24 | 812,758 |
| 2022-07-13 | $21.65 | $22.80 | $21.14 | $22.12 | $22.12 | 776,460 |
| 2022-07-12 | $22.54 | $23.19 | $21.80 | $22.37 | $22.37 | 1,074,766 |
| 2022-07-11 | $23.28 | $23.47 | $21.94 | $22.38 | $22.38 | 872,849 |
| 2022-07-08 | $23.31 | $24.21 | $22.87 | $23.51 | $23.51 | 1,021,797 |
| 2022-07-07 | $22.14 | $23.91 | $22.03 | $23.91 | $23.91 | 1,842,032 |
| 2022-07-06 | $21.34 | $22.79 | $21.34 | $22.14 | $22.14 | 1,978,401 |
| 2022-07-05 | $18.45 | $21.74 | $18.05 | $21.56 | $21.56 | 2,362,995 |
| 2022-07-01 | $16.39 | $18.76 | $16.39 | $18.74 | $18.74 | 1,499,897 |
| 2022-06-30 | $17.06 | $17.22 | $16.06 | $16.44 | $16.44 | 1,302,663 |
| 2022-06-29 | $17.95 | $18.06 | $17.34 | $17.43 | $17.43 | 984,556 |
| 2022-06-28 | $19.94 | $20.39 | $18.03 | $18.08 | $18.08 | 1,178,444 |
| 2022-06-27 | $20.51 | $20.73 | $19.39 | $19.82 | $19.82 | 1,125,826 |
| 2022-06-24 | $19.76 | $20.35 | $19.39 | $20.30 | $20.30 | 3,993,850 |
| 2022-06-23 | $17.34 | $19.65 | $17.34 | $19.52 | $19.52 | 1,527,096 |
| 2022-06-22 | $16.03 | $17.50 | $16.03 | $17.20 | $17.20 | 935,376 |
| 2022-06-21 | $15.99 | $16.49 | $15.56 | $16.24 | $16.24 | 1,514,956 |
| 2022-06-17 | $14.98 | $15.90 | $14.92 | $15.45 | $15.45 | 2,215,707 |
| 2022-06-16 | $14.75 | $15.16 | $14.48 | $14.83 | $14.83 | 2,529,435 |
| 2022-06-15 | $14.93 | $15.94 | $14.93 | $15.46 | $15.46 | 2,288,645 |
| 2022-06-14 | $16.42 | $16.52 | $15.41 | $15.75 | $15.75 | 2,116,650 |
| 2022-06-13 | $16.27 | $16.81 | $16.23 | $16.40 | $16.40 | 1,487,263 |
| 2022-06-10 | $16.46 | $17.12 | $15.83 | $16.94 | $16.94 | 1,456,507 |
| 2022-06-09 | $18.53 | $18.53 | $16.94 | $16.97 | $16.97 | 822,254 |
| 2022-06-08 | $18.08 | $18.86 | $17.98 | $18.60 | $18.60 | 1,039,842 |
| 2022-06-07 | $17.18 | $18.39 | $17.00 | $17.97 | $17.97 | 1,197,418 |
| 2022-06-06 | $17.52 | $18.06 | $17.21 | $17.57 | $17.57 | 1,016,689 |
| 2022-06-03 | $17.93 | $18.29 | $17.20 | $17.38 | $17.38 | 903,412 |
| 2022-06-02 | $17.42 | $18.78 | $17.33 | $18.42 | $18.42 | 1,320,292 |
| 2022-06-01 | $19.15 | $19.29 | $17.32 | $17.39 | $17.39 | 1,550,959 |
| 2022-05-31 | $19.26 | $19.28 | $18.40 | $18.88 | $18.88 | 2,000,678 |
| 2022-05-27 | $19.00 | $20.37 | $18.74 | $19.48 | $19.48 | 1,732,258 |
| 2022-05-26 | $17.33 | $18.66 | $17.10 | $18.25 | $18.25 | 1,456,585 |
| 2022-05-25 | $16.74 | $17.86 | $16.54 | $17.37 | $17.37 | 1,490,900 |
| 2022-05-24 | $17.33 | $17.48 | $16.38 | $16.80 | $16.80 | 725,279 |
| 2022-05-23 | $18.02 | $18.06 | $16.96 | $17.70 | $17.70 | 889,101 |
| 2022-05-20 | $17.55 | $17.99 | $16.63 | $17.92 | $17.92 | 1,605,070 |
| 2022-05-19 | $16.18 | $17.70 | $16.10 | $17.21 | $17.21 | 1,108,781 |
| 2022-05-18 | $17.10 | $17.56 | $16.10 | $16.24 | $16.24 | 1,613,624 |
| 2022-05-17 | $17.25 | $17.78 | $16.71 | $17.46 | $17.46 | 1,037,767 |
| 2022-05-16 | $17.76 | $18.61 | $16.76 | $16.83 | $16.83 | 1,453,717 |
| 2022-05-13 | $15.72 | $18.25 | $15.72 | $18.00 | $18.00 | 2,957,762 |
| 2022-05-12 | $13.72 | $15.27 | $13.29 | $15.21 | $15.21 | 3,184,504 |
| 2022-05-11 | $15.14 | $15.59 | $14.02 | $14.11 | $14.11 | 2,213,365 |
| 2022-05-10 | $16.50 | $17.37 | $14.55 | $15.28 | $15.28 | 3,260,982 |
| 2022-05-09 | $16.57 | $16.83 | $15.50 | $16.06 | $16.06 | 2,318,104 |
| 2022-05-06 | $17.96 | $18.36 | $16.16 | $17.35 | $17.35 | 2,509,739 |
| 2022-05-05 | $19.41 | $19.61 | $17.85 | $18.25 | $18.25 | 1,630,905 |
| 2022-05-04 | $18.55 | $20.50 | $18.00 | $20.23 | $20.23 | 2,863,548 |
| 2022-05-03 | $19.31 | $19.69 | $18.16 | $18.51 | $18.51 | 2,130,571 |
| 2022-05-02 | $18.15 | $19.52 | $17.84 | $19.30 | $19.30 | 2,179,818 |
| 2022-04-29 | $18.41 | $19.08 | $17.96 | $18.09 | $18.09 | 2,324,979 |
| 2022-04-28 | $18.70 | $19.22 | $17.60 | $18.91 | $18.91 | 1,394,442 |
| 2022-04-27 | $19.18 | $19.59 | $17.93 | $18.64 | $18.64 | 1,963,334 |
| 2022-04-26 | $20.94 | $21.04 | $19.19 | $19.28 | $19.28 | 2,032,170 |
| 2022-04-25 | $20.52 | $21.58 | $19.81 | $21.33 | $21.33 | 1,387,413 |
| 2022-04-22 | $20.96 | $21.50 | $20.42 | $20.70 | $20.70 | 1,938,014 |
| 2022-04-21 | $23.37 | $23.77 | $21.19 | $21.28 | $21.28 | 1,304,045 |
| 2022-04-20 | $25.12 | $25.51 | $23.11 | $23.13 | $23.13 | 1,306,651 |
| 2022-04-19 | $24.73 | $25.95 | $24.41 | $25.26 | $25.26 | 1,689,219 |
| 2022-04-18 | $25.89 | $25.89 | $24.00 | $24.36 | $24.36 | 2,032,828 |
| 2022-04-14 | $25.67 | $26.21 | $25.38 | $25.90 | $25.90 | 1,403,643 |
| 2022-04-13 | $25.78 | $26.53 | $25.25 | $25.85 | $25.85 | 1,024,685 |
| 2022-04-12 | $25.59 | $27.74 | $25.59 | $26.22 | $26.22 | 1,867,206 |
| 2022-04-11 | $24.61 | $25.74 | $24.44 | $25.32 | $25.32 | 1,022,881 |
| 2022-04-08 | $26.01 | $26.43 | $25.05 | $25.39 | $25.39 | 1,016,980 |
| 2022-04-07 | $26.13 | $26.60 | $25.00 | $25.83 | $25.83 | 1,174,892 |
| 2022-04-06 | $26.14 | $26.49 | $24.97 | $26.41 | $26.41 | 1,215,728 |
| 2022-04-05 | $27.69 | $27.82 | $25.84 | $26.54 | $26.54 | 1,193,716 |
| 2022-04-04 | $27.97 | $28.33 | $26.85 | $27.44 | $27.44 | 1,273,637 |
| 2022-04-01 | $26.82 | $28.60 | $26.78 | $27.83 | $27.83 | 2,110,129 |
| 2022-03-31 | $26.85 | $27.54 | $26.47 | $26.88 | $26.88 | 1,730,229 |
| 2022-03-30 | $26.71 | $27.50 | $25.79 | $26.89 | $26.89 | 1,877,406 |
| 2022-03-29 | $27.52 | $28.60 | $26.87 | $27.18 | $27.18 | 2,898,682 |
| 2022-03-28 | $25.63 | $27.09 | $25.35 | $27.05 | $27.05 | 2,498,442 |
| 2022-03-25 | $25.73 | $26.46 | $24.98 | $25.49 | $25.49 | 3,057,663 |
| 2022-03-24 | $24.90 | $26.15 | $23.71 | $26.01 | $26.01 | 3,135,809 |
| 2022-03-23 | $25.25 | $25.35 | $24.35 | $24.77 | $24.77 | 2,989,311 |
| 2022-03-22 | $23.21 | $26.00 | $23.11 | $25.71 | $25.71 | 2,753,405 |
| 2022-03-21 | $23.71 | $24.45 | $22.66 | $23.42 | $23.42 | 2,161,989 |
| 2022-03-18 | $22.56 | $24.84 | $22.39 | $24.54 | $24.54 | 4,562,699 |
| 2022-03-17 | $21.92 | $22.91 | $21.77 | $22.63 | $22.63 | 5,270,146 |
| 2022-03-16 | $20.20 | $21.31 | $19.93 | $21.14 | $21.14 | 4,266,961 |
| 2022-03-15 | $19.52 | $20.25 | $18.99 | $19.65 | $19.65 | 3,280,708 |
| 2022-03-14 | $21.10 | $21.78 | $19.54 | $19.62 | $19.62 | 3,969,989 |
| 2022-03-11 | $23.19 | $23.40 | $21.16 | $21.31 | $21.31 | 1,635,779 |
| 2022-03-10 | $23.65 | $23.94 | $22.61 | $23.16 | $23.16 | 2,181,418 |
| 2022-03-09 | $22.71 | $26.06 | $22.70 | $24.28 | $24.28 | 4,645,790 |
| 2022-03-08 | $21.03 | $23.17 | $21.03 | $22.64 | $22.64 | 3,170,930 |
| 2022-03-07 | $22.08 | $22.80 | $21.34 | $21.61 | $21.61 | 2,793,906 |
| 2022-03-04 | $21.37 | $22.65 | $21.03 | $22.21 | $22.21 | 3,067,304 |
| 2022-03-03 | $21.70 | $22.01 | $20.63 | $21.47 | $21.47 | 3,571,229 |
| 2022-03-02 | $21.39 | $21.80 | $19.92 | $21.61 | $21.61 | 4,028,272 |
| 2022-03-01 | $18.06 | $23.12 | $18.01 | $21.63 | $21.63 | 8,131,715 |
| 2022-02-28 | $16.06 | $17.63 | $15.77 | $17.51 | $17.51 | 9,682,892 |
| 2022-02-25 | $15.08 | $16.16 | $14.91 | $16.01 | $16.01 | 5,446,276 |
| 2022-02-24 | $14.14 | $15.14 | $13.72 | $15.00 | $15.00 | 3,495,036 |
| 2022-02-23 | $15.45 | $15.85 | $14.57 | $14.82 | $14.82 | 2,420,566 |
| 2022-02-22 | $15.29 | $16.04 | $15.20 | $15.39 | $15.39 | 2,105,788 |
| 2022-02-18 | $15.94 | $16.35 | $15.55 | $15.75 | $15.75 | 1,982,831 |
| 2022-02-17 | $17.21 | $17.27 | $15.97 | $16.00 | $16.00 | 2,343,845 |
| 2022-02-16 | $18.24 | $18.24 | $17.12 | $17.44 | $17.44 | 2,054,284 |
| 2022-02-15 | $17.35 | $18.45 | $16.95 | $18.29 | $18.29 | 2,639,447 |
| 2022-02-14 | $19.29 | $19.47 | $16.96 | $17.03 | $17.03 | 3,081,451 |
| 2022-02-11 | $18.16 | $20.07 | $18.01 | $19.25 | $19.25 | 4,166,326 |
| 2022-02-10 | $16.65 | $19.38 | $16.25 | $18.57 | $18.57 | 5,226,493 |
| 2022-02-09 | $16.77 | $17.16 | $16.35 | $16.74 | $16.74 | 3,315,144 |
| 2022-02-08 | $15.98 | $16.54 | $15.50 | $16.46 | $16.46 | 4,495,938 |
| 2022-02-07 | $16.50 | $16.95 | $15.87 | $16.05 | $16.05 | 2,869,280 |
| 2022-02-04 | $17.03 | $17.24 | $16.26 | $16.80 | $16.80 | 2,598,627 |
| 2022-02-03 | $16.33 | $17.99 | $16.17 | $17.22 | $17.22 | 4,500,526 |
| 2022-02-02 | $18.09 | $18.23 | $16.67 | $16.71 | $16.71 | 3,539,668 |
| 2022-02-01 | $17.61 | $18.15 | $16.38 | $18.09 | $18.09 | 3,797,504 |
| 2022-01-31 | $15.78 | $17.48 | $15.67 | $17.38 | $17.38 | 7,964,307 |
| 2022-01-28 | $15.01 | $15.80 | $14.41 | $15.62 | $15.62 | 4,268,221 |
| 2022-01-27 | $16.23 | $16.67 | $14.93 | $15.01 | $15.01 | 3,923,654 |
| 2022-01-26 | $17.49 | $17.70 | $15.60 | $15.92 | $15.92 | 6,400,641 |
| 2022-01-25 | $17.62 | $18.45 | $16.51 | $17.09 | $17.09 | 3,386,853 |
| 2022-01-24 | $16.75 | $18.39 | $15.78 | $18.22 | $18.22 | 5,750,370 |
| 2022-01-21 | $19.00 | $19.19 | $17.39 | $17.48 | $17.48 | 4,063,989 |
| 2022-01-20 | $19.91 | $20.52 | $19.05 | $19.12 | $19.12 | 4,497,231 |
| 2022-01-19 | $20.14 | $20.65 | $19.21 | $19.50 | $19.50 | 4,161,543 |
| 2022-01-18 | $21.25 | $21.61 | $19.72 | $20.14 | $20.14 | 4,888,666 |
| 2022-01-14 | $23.21 | $23.69 | $21.56 | $22.00 | $22.00 | 3,044,922 |
| 2022-01-13 | $25.30 | $25.57 | $23.39 | $23.56 | $23.56 | 2,794,048 |
| 2022-01-12 | $26.66 | $27.71 | $25.17 | $25.38 | $25.38 | 3,025,695 |
| 2022-01-11 | $24.46 | $28.03 | $24.42 | $26.50 | $26.50 | 6,347,126 |
| 2022-01-10 | $24.77 | $24.78 | $23.04 | $24.70 | $24.70 | 6,291,249 |
| 2022-01-07 | $26.50 | $27.00 | $25.12 | $25.47 | $25.47 | 2,740,636 |
| 2022-01-06 | $29.45 | $29.45 | $26.72 | $26.74 | $26.74 | 2,705,027 |
| 2022-01-05 | $31.73 | $32.36 | $29.92 | $30.05 | $30.05 | 2,047,626 |
| 2022-01-04 | $34.38 | $34.52 | $31.85 | $32.08 | $32.08 | 2,024,416 |
| 2022-01-03 | $32.89 | $34.63 | $31.75 | $34.51 | $34.51 | 1,069,277 |
| 2021-12-31 | $34.88 | $35.50 | $33.10 | $33.14 | $33.14 | 813,930 |
| 2021-12-30 | $33.94 | $35.61 | $33.61 | $35.07 | $35.07 | 1,394,965 |
| 2021-12-29 | $33.69 | $34.02 | $32.73 | $33.72 | $33.72 | 1,278,591 |
| 2021-12-28 | $34.99 | $35.41 | $33.50 | $33.88 | $33.88 | 1,165,620 |
| 2021-12-27 | $35.16 | $35.47 | $34.06 | $35.18 | $35.18 | 811,604 |
| 2021-12-23 | $34.79 | $35.22 | $33.38 | $35.10 | $35.10 | 899,272 |
| 2021-12-22 | $34.46 | $34.76 | $33.78 | $34.61 | $34.61 | 907,108 |
| 2021-12-21 | $34.00 | $35.20 | $33.33 | $34.20 | $34.20 | 1,853,583 |
| 2021-12-20 | $33.08 | $34.25 | $32.53 | $33.36 | $33.36 | 2,153,270 |
| 2021-12-17 | $31.25 | $34.30 | $30.76 | $33.97 | $33.97 | 3,795,649 |
| 2021-12-16 | $32.18 | $33.05 | $30.96 | $31.21 | $31.21 | 2,432,169 |
| 2021-12-15 | $32.63 | $33.06 | $31.80 | $32.85 | $32.85 | 1,587,432 |
| 2021-12-14 | $31.99 | $32.79 | $31.39 | $32.59 | $32.59 | 1,429,841 |
| 2021-12-13 | $31.63 | $33.37 | $31.56 | $32.58 | $32.58 | 1,513,565 |
| 2021-12-10 | $31.78 | $32.36 | $30.91 | $31.48 | $31.48 | 1,049,655 |
| 2021-12-09 | $32.90 | $33.09 | $31.09 | $31.49 | $31.49 | 2,179,396 |
| 2021-12-08 | $32.06 | $32.95 | $30.86 | $32.59 | $32.59 | 2,074,130 |
| 2021-12-07 | $31.24 | $32.43 | $31.21 | $31.70 | $31.70 | 2,153,373 |
| 2021-12-06 | $28.40 | $30.28 | $26.92 | $30.12 | $30.12 | 2,554,906 |
| 2021-12-03 | $31.26 | $31.26 | $27.75 | $28.40 | $28.40 | 3,040,174 |
| 2021-12-02 | $29.91 | $31.98 | $29.56 | $30.90 | $30.90 | 1,583,782 |
| 2021-12-01 | $31.14 | $32.22 | $29.95 | $30.10 | $30.10 | 2,056,999 |
| 2021-11-30 | $30.63 | $32.45 | $30.34 | $30.95 | $30.95 | 1,648,948 |
| 2021-11-29 | $31.34 | $31.57 | $29.84 | $30.67 | $30.67 | 1,635,574 |
| 2021-11-26 | $31.62 | $32.28 | $30.58 | $30.77 | $30.77 | 1,081,728 |
| 2021-11-24 | $32.32 | $33.52 | $31.39 | $32.96 | $32.96 | 1,443,729 |
| 2021-11-23 | $33.39 | $33.39 | $29.87 | $32.37 | $32.37 | 2,828,041 |
| 2021-11-22 | $36.33 | $36.53 | $32.73 | $33.60 | $33.60 | 4,078,002 |
| 2021-11-19 | $37.16 | $37.30 | $36.21 | $36.33 | $36.33 | 1,973,957 |
| 2021-11-18 | $39.35 | $39.54 | $36.40 | $37.02 | $37.02 | 2,039,404 |
| 2021-11-17 | $40.29 | $40.47 | $39.23 | $39.55 | $39.55 | 1,546,907 |
| 2021-11-16 | $40.00 | $40.63 | $38.99 | $40.60 | $40.60 | 2,953,807 |
| 2021-11-15 | $38.90 | $40.05 | $38.15 | $39.85 | $39.85 | 2,282,530 |
| 2021-11-12 | $36.95 | $38.60 | $36.93 | $38.52 | $38.52 | 1,725,293 |
| 2021-11-11 | $36.22 | $37.05 | $34.97 | $36.95 | $36.95 | 3,575,952 |
| 2021-11-10 | $36.44 | $37.49 | $35.56 | $36.13 | $36.13 | 3,463,867 |
| 2021-11-09 | $45.61 | $45.61 | $36.40 | $37.14 | $37.14 | 4,613,572 |
| 2021-11-08 | $44.77 | $47.52 | $44.46 | $46.89 | $46.89 | 1,234,762 |
| 2021-11-05 | $46.40 | $47.12 | $44.60 | $44.77 | $44.77 | 835,363 |
| 2021-11-04 | $45.00 | $47.13 | $44.86 | $46.22 | $46.22 | 700,857 |
| 2021-11-03 | $45.03 | $45.56 | $43.39 | $44.97 | $44.97 | 2,131,232 |
| 2021-11-02 | $48.42 | $48.50 | $44.55 | $45.58 | $45.58 | 1,052,306 |
| 2021-11-01 | $47.42 | $48.87 | $47.42 | $48.53 | $48.53 | 963,500 |
| 2021-10-29 | $46.75 | $47.40 | $45.64 | $47.23 | $47.23 | 1,084,721 |
| 2021-10-28 | $45.71 | $47.21 | $45.46 | $46.93 | $46.93 | 1,131,678 |
| 2021-10-27 | $44.96 | $45.52 | $44.15 | $45.19 | $45.19 | 1,011,222 |
| 2021-10-26 | $46.49 | $46.49 | $44.63 | $45.05 | $45.05 | 1,010,432 |
| 2021-10-25 | $46.73 | $47.31 | $46.19 | $46.27 | $46.27 | 746,152 |
| 2021-10-22 | $46.11 | $47.23 | $45.52 | $46.92 | $46.92 | 1,304,872 |
| 2021-10-21 | $44.77 | $46.46 | $44.38 | $46.45 | $46.45 | 1,219,803 |
| 2021-10-20 | $43.13 | $45.07 | $43.02 | $44.41 | $44.41 | 1,360,045 |
| 2021-10-19 | $41.74 | $42.42 | $41.21 | $42.21 | $42.21 | 964,015 |
| 2021-10-18 | $41.10 | $42.19 | $40.95 | $41.58 | $41.58 | 822,148 |
| 2021-10-15 | $42.00 | $42.65 | $41.14 | $41.17 | $41.17 | 900,941 |
| 2021-10-14 | $39.90 | $42.26 | $39.90 | $41.91 | $41.91 | 2,256,794 |
| 2021-10-13 | $38.18 | $39.32 | $37.77 | $39.18 | $39.18 | 2,114,410 |
| 2021-10-12 | $36.09 | $38.42 | $35.67 | $37.84 | $37.84 | 2,711,112 |
| 2021-10-11 | $37.78 | $38.36 | $35.97 | $36.18 | $36.18 | 1,412,984 |
| 2021-10-08 | $40.60 | $41.07 | $37.41 | $37.86 | $37.86 | 1,444,672 |
| 2021-10-07 | $41.06 | $42.23 | $40.60 | $40.78 | $40.78 | 1,383,695 |
| 2021-10-06 | $41.01 | $41.50 | $39.85 | $40.95 | $40.95 | 1,264,406 |
| 2021-10-05 | $41.63 | $42.80 | $40.81 | $41.62 | $41.62 | 1,385,436 |
| 2021-10-04 | $41.66 | $41.92 | $40.45 | $41.53 | $41.53 | 3,421,157 |
| 2021-10-01 | $42.71 | $42.84 | $41.69 | $41.99 | $41.99 | 1,102,807 |
| 2021-09-30 | $44.72 | $45.32 | $42.51 | $42.53 | $42.53 | 1,920,035 |
| 2021-09-29 | $46.11 | $46.63 | $44.55 | $44.58 | $44.58 | 1,059,473 |
| 2021-09-28 | $46.65 | $47.17 | $45.69 | $46.19 | $46.19 | 1,459,067 |
| 2021-09-27 | $46.44 | $48.09 | $46.03 | $47.16 | $47.16 | 932,008 |
| 2021-09-24 | $48.33 | $48.81 | $46.51 | $46.93 | $46.93 | 1,537,508 |
| 2021-09-23 | $50.87 | $51.36 | $48.76 | $48.77 | $48.77 | 982,742 |
| 2021-09-22 | $50.27 | $51.31 | $49.46 | $50.58 | $50.58 | 797,728 |
| 2021-09-21 | $51.00 | $51.32 | $49.66 | $50.24 | $50.24 | 1,375,759 |
| 2021-09-20 | $51.61 | $52.11 | $49.56 | $50.40 | $50.40 | 1,301,073 |
| 2021-09-17 | $51.92 | $54.14 | $51.79 | $52.51 | $52.51 | 9,500,555 |
| 2021-09-16 | $51.92 | $52.69 | $51.39 | $51.74 | $51.74 | 1,161,673 |
| 2021-09-15 | $51.75 | $52.77 | $51.10 | $51.99 | $51.99 | 1,175,752 |
| 2021-09-14 | $52.71 | $53.71 | $51.46 | $51.68 | $51.68 | 1,260,983 |
| 2021-09-13 | $52.38 | $53.13 | $50.61 | $52.40 | $52.40 | 1,068,343 |
| 2021-09-10 | $53.01 | $53.75 | $51.16 | $52.83 | $52.83 | 1,762,755 |
| 2021-09-09 | $51.18 | $52.71 | $51.01 | $52.26 | $52.26 | 2,005,470 |
| 2021-09-08 | $52.60 | $53.24 | $51.19 | $51.70 | $51.70 | 1,682,414 |
| 2021-09-07 | $50.14 | $52.86 | $50.08 | $51.74 | $51.74 | 2,019,440 |
| 2021-09-03 | $49.03 | $49.92 | $48.52 | $49.89 | $49.89 | 649,858 |
| 2021-09-02 | $47.12 | $49.44 | $47.07 | $49.37 | $49.37 | 1,564,780 |
| 2021-09-01 | $47.41 | $47.66 | $45.89 | $47.20 | $47.20 | 1,258,850 |
| 2021-08-31 | $45.54 | $46.80 | $45.17 | $46.73 | $46.73 | 1,540,554 |
| 2021-08-30 | $46.62 | $46.86 | $45.91 | $46.00 | $46.00 | 1,501,884 |
| 2021-08-27 | $46.71 | $47.68 | $46.13 | $46.72 | $46.72 | 1,413,519 |
| 2021-08-26 | $46.70 | $47.98 | $46.49 | $46.69 | $46.69 | 1,193,996 |
| 2021-08-25 | $47.45 | $47.61 | $46.68 | $46.95 | $46.95 | 824,910 |
| 2021-08-24 | $47.87 | $48.18 | $47.19 | $47.49 | $47.49 | 1,039,313 |
| 2021-08-23 | $46.42 | $48.02 | $46.32 | $47.80 | $47.80 | 903,270 |
| 2021-08-20 | $45.26 | $46.75 | $45.04 | $46.39 | $46.39 | 905,367 |
| 2021-08-19 | $46.18 | $46.74 | $44.85 | $45.14 | $45.14 | 2,041,665 |
| 2021-08-18 | $46.85 | $48.50 | $46.24 | $46.79 | $46.79 | 1,215,415 |
| 2021-08-17 | $46.89 | $47.30 | $45.93 | $46.84 | $46.84 | 3,476,564 |
| 2021-08-16 | $50.62 | $50.80 | $46.94 | $47.20 | $47.20 | 2,984,064 |
| 2021-08-13 | $50.86 | $51.74 | $49.75 | $51.00 | $51.00 | 2,343,926 |
| 2021-08-12 | $51.25 | $52.12 | $50.14 | $50.81 | $50.81 | 2,006,619 |
| 2021-08-11 | $53.97 | $54.15 | $49.79 | $51.01 | $51.01 | 6,804,511 |
| 2021-08-10 | $54.50 | $55.00 | $51.41 | $54.81 | $54.81 | 7,974,574 |
| 2021-08-09 | $64.24 | $64.24 | $62.72 | $62.94 | $62.94 | 1,444,225 |
| 2021-08-06 | $64.46 | $64.75 | $62.29 | $63.94 | $63.94 | 936,831 |
| 2021-08-05 | $64.12 | $65.22 | $63.41 | $64.54 | $64.54 | 1,224,142 |
| 2021-08-04 | $64.00 | $64.60 | $63.60 | $64.25 | $64.25 | 969,725 |
| 2021-08-03 | $63.67 | $64.56 | $63.09 | $63.91 | $63.91 | 814,642 |
| 2021-08-02 | $63.03 | $64.09 | $62.77 | $63.60 | $63.60 | 1,270,927 |
| 2021-07-30 | $62.50 | $63.34 | $62.32 | $63.04 | $63.04 | 896,916 |
| 2021-07-29 | $63.00 | $63.14 | $62.36 | $62.88 | $62.88 | 769,533 |
| 2021-07-28 | $60.29 | $63.14 | $59.91 | $62.49 | $62.49 | 2,126,498 |
| 2021-07-27 | $60.19 | $60.62 | $58.72 | $60.28 | $60.28 | 834,522 |
| 2021-07-26 | $60.07 | $60.56 | $59.05 | $59.61 | $59.61 | 557,680 |
| 2021-07-23 | $60.85 | $61.50 | $60.32 | $60.49 | $60.49 | 517,458 |
| 2021-07-22 | $60.81 | $61.07 | $60.00 | $60.84 | $60.84 | 586,360 |
| 2021-07-21 | $58.99 | $60.71 | $58.78 | $60.20 | $60.20 | 764,270 |
| 2021-07-20 | $56.11 | $59.50 | $55.61 | $58.98 | $58.98 | 1,317,120 |
| 2021-07-19 | $55.85 | $57.38 | $55.49 | $55.92 | $55.92 | 1,063,848 |
| 2021-07-16 | $55.91 | $56.85 | $55.66 | $56.32 | $56.32 | 729,952 |
| 2021-07-15 | $56.66 | $56.75 | $54.09 | $55.53 | $55.53 | 1,111,656 |
| 2021-07-14 | $57.83 | $57.99 | $56.02 | $56.87 | $56.87 | 681,436 |
| 2021-07-13 | $58.06 | $58.30 | $57.08 | $57.50 | $57.50 | 930,389 |
| 2021-07-12 | $59.57 | $59.57 | $57.93 | $58.18 | $58.18 | 491,867 |
| 2021-07-09 | $59.56 | $59.82 | $58.74 | $59.57 | $59.57 | 221,228 |
| 2021-07-08 | $58.72 | $60.10 | $57.91 | $59.50 | $59.50 | 800,352 |
| 2021-07-07 | $60.20 | $60.66 | $59.09 | $59.60 | $59.60 | 536,861 |
| 2021-07-06 | $58.64 | $59.97 | $57.60 | $59.74 | $59.74 | 580,795 |
| 2021-07-02 | $58.74 | $59.11 | $57.70 | $58.64 | $58.64 | 291,981 |
| 2021-07-01 | $58.57 | $58.89 | $57.60 | $58.52 | $58.52 | 499,022 |
| 2021-06-30 | $58.29 | $58.82 | $57.22 | $58.57 | $58.57 | 777,676 |
| 2021-06-29 | $60.34 | $60.77 | $58.29 | $58.41 | $58.41 | 925,691 |
| 2021-06-28 | $61.75 | $61.77 | $60.16 | $60.33 | $60.33 | 447,666 |
| 2021-06-25 | $60.77 | $61.64 | $60.69 | $61.54 | $61.54 | 1,848,131 |
| 2021-06-24 | $61.81 | $61.92 | $60.10 | $60.31 | $60.31 | 803,243 |
| 2021-06-23 | $59.94 | $61.75 | $59.66 | $61.16 | $61.16 | 846,046 |
| 2021-06-22 | $58.66 | $59.92 | $58.48 | $59.69 | $59.69 | 1,233,593 |
| 2021-06-21 | $56.55 | $58.86 | $55.86 | $58.54 | $58.54 | 905,153 |
| 2021-06-18 | $56.07 | $56.38 | $54.78 | $56.05 | $56.05 | 826,627 |
| 2021-06-17 | $56.08 | $56.91 | $55.58 | $56.43 | $56.43 | 1,338,330 |
| 2021-06-16 | $55.34 | $56.80 | $54.52 | $56.32 | $56.32 | 1,613,420 |
| 2021-06-15 | $57.24 | $57.26 | $54.74 | $55.21 | $55.21 | 1,271,344 |
| 2021-06-14 | $57.17 | $57.48 | $56.16 | $57.20 | $57.20 | 524,945 |
| 2021-06-11 | $57.84 | $58.16 | $56.13 | $56.96 | $56.96 | 1,217,771 |
| 2021-06-10 | $57.63 | $58.97 | $57.06 | $57.67 | $57.67 | 1,176,678 |
| 2021-06-09 | $60.01 | $60.25 | $57.84 | $57.91 | $57.91 | 878,254 |
| 2021-06-08 | $59.00 | $59.79 | $57.82 | $59.42 | $59.42 | 1,174,490 |
| 2021-06-07 | $60.00 | $60.41 | $57.58 | $57.95 | $57.95 | 1,663,483 |
| 2021-06-04 | $60.08 | $61.44 | $59.90 | $60.41 | $60.41 | 1,525,206 |
| 2021-06-03 | $60.92 | $61.19 | $59.02 | $59.55 | $59.55 | 1,537,996 |
| 2021-06-02 | $60.49 | $61.55 | $60.09 | $61.19 | $61.19 | 1,273,016 |
| 2021-06-01 | $60.86 | $61.40 | $60.01 | $60.51 | $60.51 | 1,978,974 |
| 2021-05-28 | $61.40 | $62.00 | $59.93 | $60.39 | $60.39 | 2,853,163 |
| 2021-05-27 | $62.12 | $62.46 | $59.36 | $60.96 | $60.96 | 14,790,788 |
| 2021-05-26 | $64.41 | $64.95 | $63.30 | $64.74 | $64.74 | 1,733,973 |
| 2021-05-25 | $60.53 | $64.72 | $60.01 | $63.92 | $63.92 | 2,244,906 |
| 2021-05-24 | $63.22 | $64.72 | $62.54 | $62.55 | $62.55 | 1,266,913 |
| 2021-05-21 | $63.42 | $64.62 | $62.62 | $63.33 | $63.33 | 1,419,741 |
| 2021-05-20 | $61.04 | $63.47 | $60.51 | $62.62 | $62.62 | 1,553,989 |
| 2021-05-19 | $58.50 | $60.54 | $58.00 | $60.54 | $60.54 | 1,146,817 |
| 2021-05-18 | $58.00 | $60.86 | $57.70 | $59.25 | $59.25 | 1,111,541 |
| 2021-05-17 | $53.95 | $57.71 | $53.95 | $57.51 | $57.51 | 2,088,137 |
| 2021-05-14 | $53.86 | $56.86 | $53.86 | $55.90 | $55.90 | 1,290,226 |
| 2021-05-13 | $58.78 | $59.23 | $52.81 | $53.49 | $53.49 | 2,014,950 |
| 2021-05-12 | $55.67 | $59.47 | $55.00 | $58.68 | $58.68 | 1,859,888 |
| 2021-05-11 | $54.95 | $56.54 | $51.11 | $55.44 | $55.44 | 2,547,502 |
| 2021-05-10 | $57.91 | $58.73 | $56.35 | $56.76 | $56.76 | 1,516,438 |
| 2021-05-07 | $57.25 | $59.39 | $56.48 | $58.11 | $58.11 | 1,100,909 |
| 2021-05-06 | $58.22 | $58.46 | $55.05 | $56.55 | $56.55 | 988,940 |
| 2021-05-05 | $60.17 | $60.17 | $57.91 | $58.63 | $58.63 | 576,400 |
| 2021-05-04 | $60.72 | $60.89 | $57.28 | $59.32 | $59.32 | 1,041,934 |
| 2021-05-03 | $61.28 | $63.60 | $61.03 | $61.07 | $61.07 | 806,362 |
| 2021-04-30 | $61.41 | $61.99 | $61.03 | $61.63 | $61.63 | 733,176 |
| 2021-04-29 | $61.54 | $62.46 | $61.30 | $61.77 | $61.77 | 896,232 |
| 2021-04-28 | $61.55 | $63.09 | $61.22 | $62.72 | $62.72 | 1,029,269 |
| 2021-04-27 | $62.50 | $62.50 | $60.55 | $61.66 | $61.66 | 1,094,162 |
| 2021-04-26 | $60.71 | $62.83 | $60.71 | $62.17 | $62.17 | 1,172,663 |
| 2021-04-23 | $59.85 | $61.15 | $59.75 | $60.49 | $60.49 | 562,395 |
| 2021-04-22 | $59.75 | $60.42 | $58.54 | $59.73 | $59.73 | 1,949,582 |
| 2021-04-21 | $58.54 | $60.13 | $58.54 | $59.10 | $59.10 | 856,773 |
| 2021-04-20 | $59.50 | $59.75 | $57.86 | $58.96 | $58.96 | 944,465 |
| 2021-04-19 | $58.19 | $60.00 | $57.76 | $58.55 | $58.55 | 816,962 |
| 2021-04-16 | $58.15 | $59.54 | $56.64 | $58.73 | $58.73 | 1,425,031 |
| 2021-04-15 | $58.00 | $58.94 | $56.35 | $57.69 | $57.69 | 1,423,204 |
| 2021-04-14 | $60.98 | $60.98 | $57.60 | $58.57 | $58.57 | 5,033,949 |
| 2021-04-13 | $62.87 | $63.06 | $58.85 | $60.78 | $60.78 | 5,093,774 |
| 2021-04-12 | $62.08 | $63.62 | $60.86 | $62.23 | $62.23 | 905,985 |
| 2021-04-09 | $63.00 | $63.34 | $59.29 | $62.70 | $62.70 | 1,256,726 |
| 2021-04-08 | $60.00 | $63.40 | $60.00 | $63.14 | $63.14 | 1,608,736 |
| 2021-04-07 | $60.85 | $61.52 | $59.55 | $59.89 | $59.89 | 641,874 |
| 2021-04-06 | $58.96 | $61.02 | $58.96 | $60.93 | $60.93 | 1,126,067 |
| 2021-04-05 | $57.30 | $59.82 | $56.91 | $59.16 | $59.16 | 761,254 |
| 2021-04-01 | $54.05 | $57.22 | $54.05 | $56.82 | $56.82 | 1,006,843 |
| 2021-03-31 | $53.13 | $54.46 | $51.88 | $54.27 | $54.27 | 727,585 |
| 2021-03-30 | $51.92 | $52.97 | $49.21 | $52.72 | $52.72 | 1,329,559 |
| 2021-03-29 | $55.15 | $55.40 | $51.50 | $52.61 | $52.61 | 858,778 |
| 2021-03-26 | $54.85 | $56.20 | $54.26 | $55.19 | $55.19 | 762,026 |
| 2021-03-25 | $56.00 | $56.74 | $53.37 | $54.20 | $54.20 | 1,303,985 |
| 2021-03-24 | $57.21 | $57.48 | $56.45 | $57.01 | $57.01 | 926,852 |
| 2021-03-23 | $55.16 | $57.40 | $55.03 | $57.13 | $57.13 | 2,217,091 |
| 2021-03-22 | $54.96 | $56.63 | $54.76 | $55.58 | $55.58 | 3,021,368 |
| 2021-03-19 | $53.77 | $56.48 | $53.39 | $55.18 | $55.18 | 5,203,547 |
| 2021-03-18 | $56.83 | $57.06 | $53.71 | $53.84 | $53.84 | 2,536,351 |
| 2021-03-17 | $55.14 | $58.75 | $54.02 | $57.35 | $57.35 | 2,991,315 |
| 2021-03-16 | $59.49 | $59.49 | $54.42 | $55.50 | $55.50 | 1,547,380 |
| 2021-03-15 | $55.08 | $59.77 | $54.76 | $58.56 | $58.56 | 2,826,513 |
| 2021-03-12 | $54.90 | $56.88 | $53.78 | $56.51 | $56.51 | 4,803,616 |
| 2021-03-11 | $53.24 | $56.82 | $52.95 | $55.55 | $55.55 | 2,924,553 |
| 2021-03-10 | $50.00 | $57.46 | $50.00 | $55.30 | $55.30 | 2,444,675 |
| 2021-03-09 | $53.66 | $56.46 | $52.34 | $53.25 | $53.25 | 1,623,689 |
| 2021-03-08 | $51.86 | $55.03 | $49.85 | $52.80 | $52.80 | 2,579,073 |
| 2021-03-05 | $48.97 | $52.68 | $44.12 | $52.41 | $52.41 | 2,071,137 |
| 2021-03-04 | $55.13 | $55.84 | $48.27 | $48.96 | $48.96 | 2,035,623 |
| 2021-03-03 | $53.97 | $56.84 | $53.06 | $55.17 | $55.17 | 1,407,275 |
| 2021-03-02 | $52.06 | $55.27 | $51.17 | $54.58 | $54.58 | 1,393,015 |
| 2021-03-01 | $52.90 | $54.57 | $51.79 | $51.97 | $51.97 | 1,196,005 |
| 2021-02-26 | $55.08 | $55.70 | $51.82 | $53.03 | $53.03 | 1,442,811 |
| 2021-02-25 | $57.00 | $57.26 | $54.97 | $55.36 | $55.36 | 1,207,280 |
| 2021-02-24 | $57.91 | $58.21 | $56.55 | $57.00 | $57.00 | 596,146 |
| 2021-02-23 | $57.75 | $58.13 | $55.10 | $57.17 | $57.17 | 1,191,536 |
| 2021-02-22 | $59.20 | $60.67 | $58.23 | $58.87 | $58.87 | 1,194,148 |
| 2021-02-19 | $59.40 | $60.91 | $57.25 | $59.63 | $59.63 | 1,090,675 |
| 2021-02-18 | $61.13 | $61.24 | $57.39 | $59.65 | $59.65 | 1,013,220 |
| 2021-02-17 | $60.14 | $61.51 | $58.97 | $61.21 | $61.21 | 798,094 |
| 2021-02-16 | $64.17 | $64.64 | $60.64 | $60.94 | $60.94 | 2,573,756 |
| 2021-02-12 | $63.29 | $66.31 | $63.00 | $64.99 | $64.99 | 1,371,551 |
| 2021-02-11 | $61.24 | $65.49 | $60.79 | $64.20 | $64.20 | 5,270,521 |
| 2021-02-10 | $58.00 | $58.82 | $55.94 | $57.44 | $57.44 | 837,112 |
| 2021-02-09 | $52.70 | $58.80 | $52.20 | $57.95 | $57.95 | 1,018,402 |
| 2021-02-08 | $53.53 | $54.46 | $52.65 | $53.62 | $53.62 | 808,548 |
| 2021-02-05 | $52.65 | $55.75 | $51.52 | $53.53 | $53.53 | 1,323,569 |
| 2021-02-04 | $54.58 | $54.95 | $51.12 | $51.45 | $51.45 | 874,368 |
| 2021-02-03 | $53.35 | $54.72 | $52.28 | $54.13 | $54.13 | 333,181 |
| 2021-02-02 | $55.58 | $55.58 | $51.66 | $53.17 | $53.17 | 283,475 |
| 2021-02-01 | $52.65 | $55.08 | $52.61 | $54.72 | $54.72 | 370,688 |
| 2021-01-29 | $53.18 | $54.81 | $51.81 | $51.87 | $51.87 | 382,480 |
| 2021-01-28 | $52.81 | $55.29 | $52.50 | $53.00 | $53.00 | 441,899 |
| 2021-01-27 | $53.70 | $54.00 | $51.53 | $51.70 | $51.70 | 689,370 |
| 2021-01-26 | $54.16 | $54.31 | $52.71 | $53.97 | $53.97 | 657,697 |
| 2021-01-25 | $54.63 | $55.08 | $52.90 | $54.16 | $54.16 | 369,116 |
| 2021-01-22 | $54.80 | $57.96 | $52.57 | $54.75 | $54.75 | 697,784 |
| 2021-01-21 | $58.01 | $59.50 | $52.97 | $55.36 | $55.36 | 877,269 |
| 2021-01-20 | $54.41 | $57.96 | $54.18 | $57.14 | $57.14 | 596,214 |
| 2021-01-19 | $53.80 | $54.17 | $52.81 | $53.72 | $53.72 | 258,547 |
| 2021-01-15 | $53.27 | $53.89 | $52.61 | $53.35 | $53.35 | 323,723 |
| 2021-01-14 | $54.40 | $54.64 | $52.66 | $53.99 | $53.99 | 494,626 |
| 2021-01-13 | $55.43 | $55.60 | $52.80 | $54.26 | $54.26 | 472,689 |
| 2021-01-12 | $56.84 | $57.36 | $53.92 | $55.20 | $55.20 | 596,725 |
| 2021-01-11 | $58.93 | $58.99 | $56.21 | $57.01 | $57.01 | 369,408 |
| 2021-01-08 | $59.90 | $60.63 | $58.54 | $58.93 | $58.93 | 260,796 |
| 2021-01-07 | $58.26 | $59.82 | $57.30 | $59.50 | $59.50 | 225,777 |
| 2021-01-06 | $56.08 | $59.35 | $55.54 | $58.39 | $58.39 | 250,300 |
| 2021-01-05 | $56.30 | $57.16 | $55.40 | $56.64 | $56.64 | 325,263 |
| 2021-01-04 | $61.15 | $62.32 | $55.60 | $57.00 | $57.00 | 423,467 |
| 2020-12-31 | $61.17 | $61.72 | $60.58 | $61.16 | $61.16 | 271,751 |
| 2020-12-30 | $60.20 | $62.00 | $60.20 | $61.54 | $61.54 | 247,457 |
| 2020-12-29 | $62.65 | $63.46 | $60.15 | $60.22 | $60.22 | 183,423 |
| 2020-12-28 | $62.88 | $62.88 | $60.28 | $62.35 | $62.35 | 154,051 |
| 2020-12-24 | $62.61 | $63.72 | $61.98 | $62.46 | $62.46 | 85,677 |
| 2020-12-23 | $64.29 | $64.33 | $60.19 | $62.64 | $62.64 | 355,846 |
| 2020-12-22 | $62.72 | $64.39 | $61.70 | $63.70 | $63.70 | 277,779 |
| 2020-12-21 | $61.70 | $63.68 | $61.47 | $63.09 | $63.09 | 261,606 |
| 2020-12-18 | $62.42 | $63.91 | $59.98 | $63.51 | $63.51 | 798,776 |
| 2020-12-17 | $57.89 | $61.83 | $57.28 | $60.34 | $60.34 | 370,830 |
| 2020-12-16 | $56.10 | $57.54 | $55.56 | $57.06 | $57.06 | 287,224 |
| 2020-12-15 | $56.04 | $56.53 | $54.47 | $55.97 | $55.97 | 452,987 |
| 2020-12-14 | $56.50 | $58.29 | $55.05 | $56.32 | $56.32 | 237,696 |
| 2020-12-11 | $55.38 | $58.75 | $55.14 | $56.45 | $56.45 | 366,323 |
| 2020-12-10 | $54.75 | $56.90 | $54.00 | $55.90 | $55.90 | 303,064 |
| 2020-12-09 | $54.21 | $56.00 | $52.92 | $54.00 | $54.00 | 589,554 |
| 2020-12-08 | $54.08 | $55.18 | $53.36 | $54.25 | $54.25 | 382,220 |
| 2020-12-07 | $54.80 | $56.89 | $52.62 | $53.46 | $53.46 | 1,222,353 |
| 2020-12-04 | $53.00 | $55.24 | $51.31 | $55.02 | $55.02 | 748,185 |
| 2020-12-03 | $49.99 | $53.15 | $49.00 | $52.63 | $52.63 | 2,599,177 |
| 2020-12-02 | $44.55 | $49.16 | $43.63 | $48.23 | $48.23 | 750,310 |
| 2020-12-01 | $46.55 | $46.63 | $42.78 | $44.99 | $44.99 | 600,854 |
| 2020-11-30 | $47.50 | $49.18 | $46.91 | $47.17 | $47.17 | 237,781 |
| 2020-11-27 | $47.70 | $48.49 | $45.87 | $46.80 | $46.80 | 187,813 |
| 2020-11-25 | $45.58 | $48.39 | $44.58 | $47.11 | $47.11 | 359,591 |
| 2020-11-24 | $46.46 | $46.57 | $44.65 | $45.03 | $45.03 | 218,747 |
| 2020-11-23 | $47.22 | $47.55 | $45.13 | $45.72 | $45.72 | 122,758 |
| 2020-11-20 | $45.54 | $47.27 | $45.02 | $46.80 | $46.80 | 175,438 |
| 2020-11-19 | $45.95 | $46.76 | $44.90 | $45.40 | $45.40 | 121,631 |
| 2020-11-18 | $46.50 | $46.90 | $45.37 | $45.87 | $45.87 | 103,589 |
| 2020-11-17 | $45.52 | $46.97 | $44.38 | $46.35 | $46.35 | 185,817 |
| 2020-11-16 | $46.00 | $46.60 | $45.01 | $45.17 | $45.17 | 250,328 |
| 2020-11-13 | $47.65 | $47.81 | $45.23 | $45.49 | $45.49 | 359,336 |
| 2020-11-12 | $52.00 | $52.00 | $46.78 | $47.00 | $47.00 | 442,459 |
| 2020-11-11 | $53.24 | $54.00 | $50.95 | $51.57 | $51.57 | 254,773 |
| 2020-11-10 | $55.00 | $55.00 | $47.98 | $49.53 | $49.53 | 527,995 |
| 2020-11-09 | $54.39 | $56.28 | $52.79 | $54.87 | $54.87 | 323,274 |
| 2020-11-06 | $51.12 | $52.06 | $50.80 | $52.04 | $52.04 | 93,326 |
| 2020-11-05 | $50.00 | $51.42 | $49.51 | $51.12 | $51.12 | 158,286 |
| 2020-11-04 | $48.72 | $50.57 | $48.51 | $48.80 | $48.80 | 230,747 |
| 2020-11-03 | $47.34 | $49.38 | $46.81 | $48.57 | $48.57 | 206,260 |
| 2020-11-02 | $47.79 | $48.88 | $45.01 | $46.81 | $46.81 | 205,214 |
| 2020-10-30 | $49.19 | $49.44 | $46.46 | $47.59 | $47.59 | 174,932 |
| 2020-10-29 | $50.53 | $50.78 | $49.46 | $49.48 | $49.48 | 190,479 |
| 2020-10-28 | $50.63 | $51.57 | $50.14 | $50.64 | $50.64 | 367,474 |
| 2020-10-27 | $50.63 | $51.72 | $50.21 | $51.40 | $51.40 | 193,345 |
| 2020-10-26 | $51.65 | $52.66 | $50.14 | $51.19 | $51.19 | 223,672 |
| 2020-10-23 | $52.64 | $54.10 | $51.56 | $52.57 | $52.57 | 136,071 |
| 2020-10-22 | $52.13 | $52.70 | $51.62 | $52.19 | $52.19 | 173,600 |
| 2020-10-21 | $51.29 | $52.98 | $51.29 | $51.85 | $51.85 | 137,272 |
| 2020-10-20 | $52.08 | $53.00 | $51.18 | $51.28 | $51.28 | 161,645 |
| 2020-10-19 | $53.50 | $54.24 | $51.02 | $51.63 | $51.63 | 283,724 |
| 2020-10-16 | $53.12 | $54.48 | $52.87 | $53.68 | $53.68 | 261,026 |
| 2020-10-15 | $52.60 | $52.80 | $51.40 | $52.80 | $52.80 | 232,224 |
| 2020-10-14 | $52.66 | $54.92 | $52.27 | $52.81 | $52.81 | 238,193 |
| 2020-10-13 | $51.62 | $52.29 | $51.01 | $52.18 | $52.18 | 280,069 |
| 2020-10-12 | $52.87 | $52.98 | $51.14 | $51.75 | $51.75 | 329,788 |
| 2020-10-09 | $53.29 | $54.08 | $52.25 | $52.42 | $52.42 | 356,162 |
| 2020-10-08 | $53.74 | $54.10 | $52.41 | $52.84 | $52.84 | 132,268 |
| 2020-10-07 | $52.46 | $54.29 | $52.21 | $53.18 | $53.18 | 322,405 |
| 2020-10-06 | $51.00 | $52.51 | $50.63 | $52.01 | $52.01 | 300,522 |
| 2020-10-05 | $50.55 | $52.44 | $49.79 | $51.00 | $51.00 | 474,187 |
| 2020-10-02 | $49.87 | $51.14 | $49.03 | $50.10 | $50.10 | 347,463 |
| 2020-10-01 | $53.89 | $54.73 | $49.12 | $50.57 | $50.57 | 768,886 |
| 2020-09-30 | $51.24 | $53.87 | $50.47 | $53.44 | $53.44 | 703,332 |
| 2020-09-29 | $50.72 | $51.04 | $48.99 | $50.98 | $50.98 | 352,624 |
| 2020-09-28 | $49.14 | $50.71 | $48.01 | $50.56 | $50.56 | 374,395 |
| 2020-09-25 | $45.10 | $48.29 | $45.10 | $48.28 | $48.28 | 443,452 |
| 2020-09-24 | $42.41 | $45.45 | $42.22 | $45.12 | $45.12 | 307,720 |
| 2020-09-23 | $43.44 | $43.95 | $41.92 | $42.20 | $42.20 | 443,029 |
| 2020-09-22 | $41.89 | $44.96 | $41.89 | $43.74 | $43.74 | 508,524 |
| 2020-09-21 | $42.16 | $42.50 | $41.00 | $42.27 | $42.27 | 304,896 |
| 2020-09-18 | $40.20 | $43.71 | $40.20 | $42.25 | $42.25 | 1,739,784 |
| 2020-09-17 | $38.20 | $41.18 | $37.41 | $39.89 | $39.89 | 691,543 |
| 2020-09-16 | $42.32 | $43.00 | $39.86 | $41.51 | $41.51 | 317,286 |
| 2020-09-15 | $41.11 | $42.52 | $40.32 | $41.38 | $41.38 | 464,217 |
| 2020-09-14 | $42.79 | $43.98 | $39.09 | $40.58 | $40.58 | 343,318 |
| 2020-09-11 | $44.50 | $45.55 | $41.41 | $42.34 | $42.34 | 309,254 |
| 2020-09-10 | $47.25 | $47.90 | $43.51 | $43.91 | $43.91 | 178,787 |
| 2020-09-09 | $47.27 | $48.53 | $46.24 | $46.75 | $46.75 | 282,430 |
| 2020-09-08 | $45.35 | $47.48 | $44.41 | $46.63 | $46.63 | 215,078 |
| 2020-09-04 | $47.74 | $48.37 | $43.10 | $46.13 | $46.13 | 381,323 |
| 2020-09-03 | $51.00 | $51.96 | $45.57 | $47.39 | $47.39 | 524,493 |
| 2020-09-02 | $48.44 | $53.58 | $48.11 | $50.50 | $50.50 | 695,406 |
| 2020-09-01 | $45.02 | $46.87 | $44.33 | $46.06 | $46.06 | 431,079 |
| 2020-08-31 | $45.90 | $46.26 | $44.02 | $44.63 | $44.63 | 364,266 |
| 2020-08-28 | $44.56 | $45.73 | $44.50 | $45.41 | $45.41 | 286,390 |
| 2020-08-27 | $44.49 | $44.56 | $42.12 | $44.56 | $44.56 | 290,720 |
| 2020-08-26 | $44.05 | $45.09 | $43.50 | $44.32 | $44.32 | 162,308 |
| 2020-08-25 | $45.23 | $46.00 | $42.32 | $44.56 | $44.56 | 329,693 |
| 2020-08-24 | $45.00 | $45.45 | $42.82 | $44.97 | $44.97 | 139,184 |
| 2020-08-21 | $42.73 | $44.83 | $42.10 | $44.39 | $44.39 | 377,131 |
| 2020-08-20 | $41.11 | $43.60 | $40.84 | $42.50 | $42.50 | 234,362 |
| 2020-08-19 | $45.73 | $46.08 | $41.25 | $41.51 | $41.51 | 501,400 |
| 2020-08-18 | $45.50 | $46.44 | $42.83 | $46.14 | $46.14 | 210,674 |
| 2020-08-17 | $46.00 | $46.99 | $45.38 | $45.89 | $45.89 | 265,447 |
| 2020-08-14 | $45.40 | $46.98 | $45.00 | $46.64 | $46.64 | 307,352 |
| 2020-08-13 | $44.25 | $47.41 | $43.02 | $46.39 | $46.39 | 418,953 |
| 2020-08-12 | $44.65 | $45.50 | $40.39 | $44.25 | $44.25 | 701,734 |
| 2020-08-11 | $44.12 | $48.24 | $44.00 | $44.57 | $44.57 | 1,157,888 |
| 2020-08-10 | $39.00 | $44.40 | $38.22 | $44.00 | $44.00 | 1,016,432 |
| 2020-08-07 | $37.11 | $39.96 | $37.11 | $39.00 | $39.00 | 831,614 |
| 2020-08-06 | $42.50 | $43.47 | $34.98 | $40.00 | $40.00 | 8,211,731 |
Oak Street Health Inc (OSH) News Headlines
Recent Oak Street Health Inc (OSH) News
Similar Companies to Oak Street Health Inc (OSH) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |