Below are the 875 trading days of historical prices for OM.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 875 | NASDAQ | OM | Thu, Mar 7, 2024 | 2.86 | 3.28 | 2.84 | 2.90 | 874 | NASDAQ | OM | Wed, Mar 6, 2024 | 2.96 | 3.04 | 2.77 | 2.80 | 873 | NASDAQ | OM | Tue, Mar 5, 2024 | 3.11 | 3.35 | 2.92 | 2.93 | 872 | NASDAQ | OM | Mon, Mar 4, 2024 | 3.06 | 3.16 | 3.00 | 3.03 | 871 | NASDAQ | OM | Fri, Mar 1, 2024 | 3.15 | 3.20 | 3.00 | 3.09 | 870 | NASDAQ | OM | Thu, Feb 29, 2024 | 3.54 | 3.58 | 3.14 | 3.15 | 869 | NASDAQ | OM | Wed, Feb 28, 2024 | 3.72 | 3.75 | 3.46 | 3.47 | 868 | NASDAQ | OM | Tue, Feb 27, 2024 | 3.73 | 3.84 | 3.64 | 3.79 | 867 | NASDAQ | OM | Mon, Feb 26, 2024 | 3.71 | 3.79 | 3.50 | 3.66 | 866 | NASDAQ | OM | Fri, Feb 23, 2024 | 3.41 | 3.97 | 3.17 | 3.72 | 865 | NASDAQ | OM | Thu, Feb 22, 2024 | 3.58 | 4.33 | 3.41 | 3.41 | 864 | NASDAQ | OM | Wed, Feb 21, 2024 | 3.27 | 3.35 | 3.16 | 3.21 | 863 | NASDAQ | OM | Tue, Feb 20, 2024 | 3.36 | 3.41 | 3.29 | 3.35 | 862 | NASDAQ | OM | Fri, Feb 16, 2024 | 3.48 | 3.56 | 3.38 | 3.41 | 861 | NASDAQ | OM | Thu, Feb 15, 2024 | 3.50 | 3.67 | 3.49 | 3.55 | 860 | NASDAQ | OM | Wed, Feb 14, 2024 | 3.20 | 3.48 | 3.15 | 3.43 | 859 | NASDAQ | OM | Tue, Feb 13, 2024 | 3.39 | 3.39 | 3.13 | 3.16 | 858 | NASDAQ | OM | Mon, Feb 12, 2024 | 3.43 | 3.60 | 3.42 | 3.48 | 857 | NASDAQ | OM | Fri, Feb 9, 2024 | 3.39 | 3.45 | 3.29 | 3.41 | 856 | NASDAQ | OM | Thu, Feb 8, 2024 | 3.26 | 3.36 | 3.10 | 3.34 | 855 | NASDAQ | OM | Wed, Feb 7, 2024 | 3.25 | 3.25 | 2.99 | 3.17 | 854 | NASDAQ | OM | Tue, Feb 6, 2024 | 3.12 | 3.38 | 3.06 | 3.23 | 853 | NASDAQ | OM | Mon, Feb 5, 2024 | 2.88 | 3.19 | 2.80 | 3.12 | 852 | NASDAQ | OM | Fri, Feb 2, 2024 | 2.90 | 3.00 | 2.74 | 2.95 | 851 | NASDAQ | OM | Thu, Feb 1, 2024 | 3.07 | 3.21 | 2.83 | 2.98 | 850 | NASDAQ | OM | Wed, Jan 31, 2024 | 3.21 | 3.31 | 3.03 | 3.04 | 849 | NASDAQ | OM | Tue, Jan 30, 2024 | 3.50 | 3.50 | 3.24 | 3.24 | 848 | NASDAQ | OM | Mon, Jan 29, 2024 | 3.50 | 3.57 | 3.39 | 3.54 | 847 | NASDAQ | OM | Fri, Jan 26, 2024 | 3.49 | 3.64 | 3.48 | 3.50 | 846 | NASDAQ | OM | Thu, Jan 25, 2024 | 3.37 | 3.49 | 3.30 | 3.46 | 845 | NASDAQ | OM | Wed, Jan 24, 2024 | 3.85 | 4.00 | 3.32 | 3.32 | 844 | NASDAQ | OM | Tue, Jan 23, 2024 | 3.93 | 4.09 | 3.75 | 3.75 | 843 | NASDAQ | OM | Mon, Jan 22, 2024 | 3.66 | 3.93 | 3.66 | 3.87 | 842 | NASDAQ | OM | Fri, Jan 19, 2024 | 3.59 | 3.65 | 3.38 | 3.61 | 841 | NASDAQ | OM | Thu, Jan 18, 2024 | 3.79 | 3.83 | 3.42 | 3.49 | 840 | NASDAQ | OM | Wed, Jan 17, 2024 | 4.01 | 4.02 | 3.75 | 3.80 | 839 | NASDAQ | OM | Tue, Jan 16, 2024 | 4.43 | 4.43 | 4.04 | 4.14 | 838 | NASDAQ | OM | Fri, Jan 12, 2024 | 4.80 | 4.93 | 4.44 | 4.48 | 837 | NASDAQ | OM | Thu, Jan 11, 2024 | 5.05 | 5.05 | 4.79 | 4.95 | 836 | NASDAQ | OM | Wed, Jan 10, 2024 | 5.18 | 5.25 | 5.02 | 5.10 | 835 | NASDAQ | OM | Tue, Jan 9, 2024 | 5.25 | 5.27 | 4.90 | 5.15 | 834 | NASDAQ | OM | Mon, Jan 8, 2024 | 5.57 | 5.67 | 5.34 | 5.38 | 833 | NASDAQ | OM | Fri, Jan 5, 2024 | 5.49 | 5.63 | 5.30 | 5.57 | 832 | NASDAQ | OM | Thu, Jan 4, 2024 | 5.63 | 5.70 | 5.34 | 5.53 | 831 | NASDAQ | OM | Wed, Jan 3, 2024 | 5.54 | 5.88 | 5.46 | 5.57 | 830 | NASDAQ | OM | Tue, Jan 2, 2024 | 5.32 | 5.76 | 5.23 | 5.64 | 829 | NASDAQ | OM | Fri, Dec 29, 2023 | 5.62 | 5.65 | 5.33 | 5.41 | 828 | NASDAQ | OM | Thu, Dec 28, 2023 | 5.55 | 5.81 | 5.50 | 5.67 | 827 | NASDAQ | OM | Wed, Dec 27, 2023 | 5.70 | 5.87 | 5.51 | 5.55 | 826 | NASDAQ | OM | Tue, Dec 26, 2023 | 5.45 | 5.73 | 5.41 | 5.64 | 825 | NASDAQ | OM | Fri, Dec 22, 2023 | 5.73 | 5.88 | 5.41 | 5.44 | 824 | NASDAQ | OM | Thu, Dec 21, 2023 | 5.85 | 5.96 | 5.58 | 5.72 | 823 | NASDAQ | OM | Wed, Dec 20, 2023 | 6.09 | 6.19 | 5.75 | 5.76 | 822 | NASDAQ | OM | Tue, Dec 19, 2023 | 6.14 | 6.36 | 6.08 | 6.13 | 821 | NASDAQ | OM | Mon, Dec 18, 2023 | 6.09 | 6.17 | 5.89 | 6.01 | 820 | NASDAQ | OM | Fri, Dec 15, 2023 | 6.33 | 6.37 | 5.97 | 6.04 | 819 | NASDAQ | OM | Thu, Dec 14, 2023 | 5.93 | 6.35 | 5.78 | 6.22 | 818 | NASDAQ | OM | Wed, Dec 13, 2023 | 5.55 | 5.74 | 5.30 | 5.73 | 817 | NASDAQ | OM | Tue, Dec 12, 2023 | 5.53 | 5.65 | 5.27 | 5.59 | 816 | NASDAQ | OM | Mon, Dec 11, 2023 | 5.89 | 5.94 | 5.46 | 5.52 | 815 | NASDAQ | OM | Fri, Dec 8, 2023 | 5.66 | 5.92 | 5.60 | 5.88 | 814 | NASDAQ | OM | Thu, Dec 7, 2023 | 5.57 | 5.72 | 5.47 | 5.71 | 813 | NASDAQ | OM | Wed, Dec 6, 2023 | 5.51 | 5.76 | 5.40 | 5.60 | 812 | NASDAQ | OM | Tue, Dec 5, 2023 | 5.78 | 5.78 | 5.42 | 5.45 | 811 | NASDAQ | OM | Mon, Dec 4, 2023 | 5.68 | 6.04 | 5.66 | 5.69 | 810 | NASDAQ | OM | Fri, Dec 1, 2023 | 5.27 | 5.70 | 5.19 | 5.69 | 809 | NASDAQ | OM | Thu, Nov 30, 2023 | 5.19 | 5.58 | 5.05 | 5.24 | 808 | NASDAQ | OM | Wed, Nov 29, 2023 | 5.04 | 5.41 | 5.04 | 5.19 | 807 | NASDAQ | OM | Tue, Nov 28, 2023 | 5.01 | 5.01 | 4.73 | 4.91 | 806 | NASDAQ | OM | Mon, Nov 27, 2023 | 5.14 | 5.14 | 4.78 | 5.03 | 805 | NASDAQ | OM | Fri, Nov 24, 2023 | 5.10 | 5.37 | 5.04 | 5.13 | 804 | NASDAQ | OM | Wed, Nov 22, 2023 | 4.94 | 5.18 | 4.89 | 5.11 | 803 | NASDAQ | OM | Tue, Nov 21, 2023 | 5.28 | 5.28 | 4.78 | 4.83 | 802 | NASDAQ | OM | Mon, Nov 20, 2023 | 5.22 | 5.51 | 5.17 | 5.37 | 801 | NASDAQ | OM | Fri, Nov 17, 2023 | 5.12 | 5.24 | 4.97 | 5.16 | 800 | NASDAQ | OM | Thu, Nov 16, 2023 | 5.08 | 5.10 | 4.64 | 5.03 | 799 | NASDAQ | OM | Wed, Nov 15, 2023 | 5.00 | 5.34 | 4.99 | 5.16 | 798 | NASDAQ | OM | Tue, Nov 14, 2023 | 4.36 | 5.01 | 4.34 | 4.96 | 797 | NASDAQ | OM | Mon, Nov 13, 2023 | 3.74 | 4.27 | 3.70 | 4.23 | 796 | NASDAQ | OM | Fri, Nov 10, 2023 | 3.66 | 3.84 | 3.40 | 3.68 | 795 | NASDAQ | OM | Thu, Nov 9, 2023 | 3.74 | 3.91 | 3.61 | 3.62 | 794 | NASDAQ | OM | Wed, Nov 8, 2023 | 4.24 | 4.62 | 3.55 | 3.69 | 793 | NASDAQ | OM | Tue, Nov 7, 2023 | 4.23 | 4.33 | 4.12 | 4.31 | 792 | NASDAQ | OM | Mon, Nov 6, 2023 | 4.44 | 4.47 | 4.22 | 4.27 | 791 | NASDAQ | OM | Fri, Nov 3, 2023 | 4.18 | 4.46 | 4.06 | 4.25 | 790 | NASDAQ | OM | Thu, Nov 2, 2023 | 3.83 | 4.17 | 3.80 | 4.03 | 789 | NASDAQ | OM | Wed, Nov 1, 2023 | 3.51 | 3.77 | 3.43 | 3.76 | 788 | NASDAQ | OM | Tue, Oct 31, 2023 | 3.09 | 3.58 | 3.08 | 3.54 | 787 | NASDAQ | OM | Mon, Oct 30, 2023 | 3.22 | 3.35 | 2.90 | 3.07 | 786 | NASDAQ | OM | Fri, Oct 27, 2023 | 3.28 | 3.34 | 3.06 | 3.19 | 785 | NASDAQ | OM | Thu, Oct 26, 2023 | 3.21 | 3.27 | 3.04 | 3.19 | 784 | NASDAQ | OM | Wed, Oct 25, 2023 | 3.40 | 3.41 | 3.13 | 3.18 | 783 | NASDAQ | OM | Tue, Oct 24, 2023 | 3.55 | 3.68 | 3.41 | 3.44 | 782 | NASDAQ | OM | Mon, Oct 23, 2023 | 3.62 | 3.73 | 3.47 | 3.49 | 781 | NASDAQ | OM | Fri, Oct 20, 2023 | 3.91 | 3.91 | 3.62 | 3.67 | 780 | NASDAQ | OM | Thu, Oct 19, 2023 | 4.17 | 4.21 | 3.90 | 3.92 | 779 | NASDAQ | OM | Wed, Oct 18, 2023 | 4.04 | 4.32 | 3.74 | 4.20 | 778 | NASDAQ | OM | Tue, Oct 17, 2023 | 3.87 | 4.34 | 3.85 | 4.09 | 777 | NASDAQ | OM | Mon, Oct 16, 2023 | 3.32 | 4.24 | 3.25 | 3.90 | 776 | NASDAQ | OM | Fri, Oct 13, 2023 | 3.76 | 3.76 | 3.18 | 3.39 | 775 | NASDAQ | OM | Thu, Oct 12, 2023 | 7.60 | 7.61 | 6.70 | 6.77 | 774 | NASDAQ | OM | Wed, Oct 11, 2023 | 7.95 | 8.06 | 7.40 | 7.64 | 773 | NASDAQ | OM | Tue, Oct 10, 2023 | 9.62 | 9.88 | 9.52 | 9.69 | 772 | NASDAQ | OM | Mon, Oct 9, 2023 | 9.88 | 10.06 | 9.50 | 9.56 | 771 | NASDAQ | OM | Fri, Oct 6, 2023 | 10.20 | 10.24 | 9.89 | 10.01 | 770 | NASDAQ | OM | Thu, Oct 5, 2023 | 9.98 | 10.30 | 9.89 | 10.25 | 769 | NASDAQ | OM | Wed, Oct 4, 2023 | 10.06 | 10.17 | 9.86 | 9.99 | 768 | NASDAQ | OM | Tue, Oct 3, 2023 | 10.09 | 10.21 | 9.90 | 10.00 | 767 | NASDAQ | OM | Mon, Oct 2, 2023 | 10.75 | 10.77 | 10.02 | 10.16 | 766 | NASDAQ | OM | Fri, Sep 29, 2023 | 10.70 | 11.06 | 10.52 | 10.88 | 765 | NASDAQ | OM | Thu, Sep 28, 2023 | 10.97 | 11.11 | 10.31 | 10.52 | 764 | NASDAQ | OM | Wed, Sep 27, 2023 | 11.06 | 11.22 | 10.91 | 11.01 | 763 | NASDAQ | OM | Tue, Sep 26, 2023 | 10.89 | 11.14 | 10.72 | 10.96 | 762 | NASDAQ | OM | Mon, Sep 25, 2023 | 10.98 | 11.09 | 10.67 | 11.01 | 761 | NASDAQ | OM | Fri, Sep 22, 2023 | 11.30 | 12.36 | 10.96 | 11.02 | 760 | NASDAQ | OM | Thu, Sep 21, 2023 | 11.71 | 11.71 | 11.17 | 11.25 | 759 | NASDAQ | OM | Wed, Sep 20, 2023 | 12.45 | 12.45 | 11.74 | 11.83 | 758 | NASDAQ | OM | Tue, Sep 19, 2023 | 12.24 | 12.45 | 11.89 | 12.39 | 757 | NASDAQ | OM | Mon, Sep 18, 2023 | 12.27 | 12.38 | 11.97 | 12.25 | 756 | NASDAQ | OM | Fri, Sep 15, 2023 | 12.59 | 12.59 | 12.10 | 12.31 | 755 | NASDAQ | OM | Thu, Sep 14, 2023 | 12.98 | 13.20 | 12.49 | 12.53 | 754 | NASDAQ | OM | Wed, Sep 13, 2023 | 13.23 | 13.24 | 12.75 | 12.85 | 753 | NASDAQ | OM | Tue, Sep 12, 2023 | 13.69 | 13.77 | 13.15 | 13.27 | 752 | NASDAQ | OM | Mon, Sep 11, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 751 | NASDAQ | OM | Fri, Sep 8, 2023 | 12.93 | 13.90 | 12.84 | 13.04 | 750 | NASDAQ | OM | Thu, Sep 7, 2023 | 13.35 | 13.35 | 12.82 | 13.02 | 749 | NASDAQ | OM | Wed, Sep 6, 2023 | 13.40 | 13.45 | 13.07 | 13.42 | 748 | NASDAQ | OM | Tue, Sep 5, 2023 | 13.58 | 13.62 | 13.23 | 13.37 | 747 | NASDAQ | OM | Fri, Sep 1, 2023 | 13.61 | 14.06 | 13.42 | 13.88 | 746 | NASDAQ | OM | Thu, Aug 31, 2023 | 14.13 | 14.21 | 13.54 | 13.61 | 745 | NASDAQ | OM | Wed, Aug 30, 2023 | 14.11 | 14.60 | 13.98 | 14.09 | 744 | NASDAQ | OM | Tue, Aug 29, 2023 | 13.48 | 14.26 | 13.10 | 14.16 | 743 | NASDAQ | OM | Mon, Aug 28, 2023 | 13.95 | 13.95 | 13.05 | 13.55 | 742 | NASDAQ | OM | Fri, Aug 25, 2023 | 13.52 | 13.81 | 13.30 | 13.78 | 741 | NASDAQ | OM | Thu, Aug 24, 2023 | 13.51 | 13.61 | 12.88 | 13.53 | 740 | NASDAQ | OM | Wed, Aug 23, 2023 | 14.20 | 14.34 | 13.53 | 13.57 | 739 | NASDAQ | OM | Tue, Aug 22, 2023 | 13.87 | 14.28 | 13.66 | 14.20 | 738 | NASDAQ | OM | Mon, Aug 21, 2023 | 14.22 | 14.41 | 13.82 | 13.86 | 737 | NASDAQ | OM | Fri, Aug 18, 2023 | 13.70 | 14.33 | 13.55 | 14.22 | 736 | NASDAQ | OM | Thu, Aug 17, 2023 | 14.66 | 14.70 | 13.92 | 13.93 | 735 | NASDAQ | OM | Wed, Aug 16, 2023 | 15.52 | 15.55 | 14.76 | 14.79 | 734 | NASDAQ | OM | Tue, Aug 15, 2023 | 16.06 | 16.13 | 15.49 | 15.63 | 733 | NASDAQ | OM | Mon, Aug 14, 2023 | 15.93 | 16.20 | 15.82 | 16.11 | 732 | NASDAQ | OM | Fri, Aug 11, 2023 | 15.82 | 16.12 | 15.58 | 16.04 | 731 | NASDAQ | OM | Thu, Aug 10, 2023 | 16.15 | 16.34 | 15.77 | 15.95 | 730 | NASDAQ | OM | Wed, Aug 9, 2023 | 16.54 | 16.68 | 16.07 | 16.09 | 729 | NASDAQ | OM | Tue, Aug 8, 2023 | 16.57 | 16.73 | 15.43 | 16.49 | 728 | NASDAQ | OM | Mon, Aug 7, 2023 | 17.08 | 17.38 | 16.50 | 16.80 | 727 | NASDAQ | OM | Fri, Aug 4, 2023 | 17.40 | 17.68 | 16.47 | 17.16 | 726 | NASDAQ | OM | Thu, Aug 3, 2023 | 16.95 | 17.90 | 16.20 | 17.39 | 725 | NASDAQ | OM | Wed, Aug 2, 2023 | 20.06 | 20.13 | 18.95 | 19.36 | 724 | NASDAQ | OM | Tue, Aug 1, 2023 | 20.07 | 20.68 | 19.80 | 20.36 | 723 | NASDAQ | OM | Mon, Jul 31, 2023 | 19.61 | 20.75 | 19.53 | 20.58 | 722 | NASDAQ | OM | Fri, Jul 28, 2023 | 19.61 | 20.47 | 19.55 | 19.61 | 721 | NASDAQ | OM | Thu, Jul 27, 2023 | 19.54 | 19.72 | 18.95 | 19.36 | 720 | NASDAQ | OM | Wed, Jul 26, 2023 | 19.15 | 19.70 | 18.62 | 19.44 | 719 | NASDAQ | OM | Tue, Jul 25, 2023 | 19.00 | 19.32 | 18.84 | 19.15 | 718 | NASDAQ | OM | Mon, Jul 24, 2023 | 19.22 | 19.55 | 18.77 | 19.01 | 717 | NASDAQ | OM | Fri, Jul 21, 2023 | 19.27 | 19.50 | 19.05 | 19.29 | 716 | NASDAQ | OM | Thu, Jul 20, 2023 | 19.05 | 19.47 | 18.99 | 19.04 | 715 | NASDAQ | OM | Wed, Jul 19, 2023 | 19.88 | 20.36 | 19.04 | 19.13 | 714 | NASDAQ | OM | Tue, Jul 18, 2023 | 19.07 | 19.88 | 19.07 | 19.74 | 713 | NASDAQ | OM | Mon, Jul 17, 2023 | 19.19 | 19.55 | 18.86 | 19.25 | 712 | NASDAQ | OM | Fri, Jul 14, 2023 | 19.43 | 19.78 | 19.04 | 19.19 | 711 | NASDAQ | OM | Thu, Jul 13, 2023 | 19.42 | 19.90 | 19.29 | 19.42 | 710 | NASDAQ | OM | Wed, Jul 12, 2023 | 20.58 | 20.96 | 19.29 | 19.37 | 709 | NASDAQ | OM | Tue, Jul 11, 2023 | 19.18 | 20.15 | 18.94 | 20.12 | 708 | NASDAQ | OM | Mon, Jul 10, 2023 | 18.52 | 19.30 | 17.20 | 19.26 | 707 | NASDAQ | OM | Fri, Jul 7, 2023 | 19.86 | 20.57 | 19.80 | 20.46 | 706 | NASDAQ | OM | Thu, Jul 6, 2023 | 19.76 | 19.84 | 19.22 | 19.82 | 705 | NASDAQ | OM | Wed, Jul 5, 2023 | 20.56 | 20.57 | 19.75 | 20.15 | 704 | NASDAQ | OM | Mon, Jul 3, 2023 | 21.80 | 21.80 | 20.56 | 20.68 | 703 | NASDAQ | OM | Fri, Jun 30, 2023 | 22.30 | 22.45 | 21.72 | 21.87 | 702 | NASDAQ | OM | Thu, Jun 29, 2023 | 22.00 | 22.26 | 21.56 | 22.14 | 701 | NASDAQ | OM | Wed, Jun 28, 2023 | 21.04 | 22.47 | 21.02 | 22.00 | 700 | NASDAQ | OM | Tue, Jun 27, 2023 | 21.44 | 21.81 | 21.02 | 21.08 | 699 | NASDAQ | OM | Mon, Jun 26, 2023 | 21.47 | 21.74 | 21.23 | 21.41 | 698 | NASDAQ | OM | Fri, Jun 23, 2023 | 21.75 | 22.12 | 21.41 | 21.54 | 697 | NASDAQ | OM | Thu, Jun 22, 2023 | 21.55 | 22.29 | 21.20 | 22.14 | 696 | NASDAQ | OM | Wed, Jun 21, 2023 | 21.49 | 22.03 | 21.29 | 21.70 | 695 | NASDAQ | OM | Tue, Jun 20, 2023 | 21.97 | 22.02 | 21.49 | 21.70 | 694 | NASDAQ | OM | Fri, Jun 16, 2023 | 23.52 | 23.52 | 21.74 | 22.14 | 693 | NASDAQ | OM | Thu, Jun 15, 2023 | 22.73 | 23.43 | 22.58 | 22.97 | 692 | NASDAQ | OM | Wed, Jun 14, 2023 | 23.88 | 24.13 | 22.76 | 22.95 | 691 | NASDAQ | OM | Tue, Jun 13, 2023 | 23.10 | 23.92 | 23.00 | 23.76 | 690 | NASDAQ | OM | Mon, Jun 12, 2023 | 22.90 | 23.49 | 22.80 | 23.01 | 689 | NASDAQ | OM | Fri, Jun 9, 2023 | 23.11 | 23.23 | 22.75 | 22.90 | 688 | NASDAQ | OM | Thu, Jun 8, 2023 | 22.90 | 23.27 | 22.48 | 23.11 | 687 | NASDAQ | OM | Wed, Jun 7, 2023 | 23.15 | 23.76 | 22.74 | 22.97 | 686 | NASDAQ | OM | Tue, Jun 6, 2023 | 21.55 | 23.18 | 21.53 | 22.93 | 685 | NASDAQ | OM | Mon, Jun 5, 2023 | 22.10 | 22.23 | 21.51 | 21.62 | 684 | NASDAQ | OM | Fri, Jun 2, 2023 | 22.08 | 22.47 | 21.60 | 22.32 | 683 | NASDAQ | OM | Thu, Jun 1, 2023 | 20.83 | 22.12 | 20.55 | 21.83 | 682 | NASDAQ | OM | Wed, May 31, 2023 | 21.19 | 21.42 | 20.29 | 20.83 | 681 | NASDAQ | OM | Tue, May 30, 2023 | 21.54 | 21.77 | 20.82 | 21.25 | 680 | NASDAQ | OM | Fri, May 26, 2023 | 20.20 | 21.46 | 19.95 | 21.41 | 679 | NASDAQ | OM | Thu, May 25, 2023 | 20.21 | 20.34 | 19.52 | 20.23 | 678 | NASDAQ | OM | Wed, May 24, 2023 | 20.10 | 20.54 | 19.70 | 20.34 | 677 | NASDAQ | OM | Tue, May 23, 2023 | 21.96 | 22.35 | 19.82 | 20.20 | 676 | NASDAQ | OM | Mon, May 22, 2023 | 21.16 | 22.35 | 21.03 | 22.09 | 675 | NASDAQ | OM | Fri, May 19, 2023 | 21.22 | 21.80 | 21.11 | 21.25 | 674 | NASDAQ | OM | Thu, May 18, 2023 | 19.95 | 21.18 | 19.55 | 21.06 | 673 | NASDAQ | OM | Wed, May 17, 2023 | 20.08 | 20.26 | 19.54 | 20.11 | 672 | NASDAQ | OM | Tue, May 16, 2023 | 19.90 | 20.22 | 19.53 | 20.17 | 671 | NASDAQ | OM | Mon, May 15, 2023 | 20.18 | 20.36 | 19.65 | 20.16 | 670 | NASDAQ | OM | Fri, May 12, 2023 | 20.19 | 20.57 | 19.67 | 20.01 | 669 | NASDAQ | OM | Thu, May 11, 2023 | 20.91 | 21.14 | 19.87 | 20.20 | 668 | NASDAQ | OM | Wed, May 10, 2023 | 20.66 | 21.05 | 20.27 | 20.90 | 667 | NASDAQ | OM | Tue, May 9, 2023 | 19.80 | 20.52 | 19.48 | 20.31 | 666 | NASDAQ | OM | Mon, May 8, 2023 | 20.42 | 20.50 | 18.35 | 20.00 | 665 | NASDAQ | OM | Fri, May 5, 2023 | 21.25 | 22.52 | 20.83 | 20.85 | 664 | NASDAQ | OM | Thu, May 4, 2023 | 18.57 | 21.60 | 18.57 | 20.95 | 663 | NASDAQ | OM | Wed, May 3, 2023 | 19.43 | 20.50 | 19.30 | 20.31 | 662 | NASDAQ | OM | Tue, May 2, 2023 | 18.80 | 19.48 | 18.80 | 19.34 | 661 | NASDAQ | OM | Mon, May 1, 2023 | 17.95 | 19.37 | 17.63 | 19.08 | 660 | NASDAQ | OM | Fri, Apr 28, 2023 | 17.32 | 18.05 | 17.08 | 17.99 | 659 | NASDAQ | OM | Thu, Apr 27, 2023 | 17.21 | 17.34 | 16.75 | 17.33 | 658 | NASDAQ | OM | Wed, Apr 26, 2023 | 17.57 | 17.57 | 16.93 | 17.18 | 657 | NASDAQ | OM | Tue, Apr 25, 2023 | 17.55 | 17.68 | 17.41 | 17.55 | 656 | NASDAQ | OM | Mon, Apr 24, 2023 | 18.12 | 18.25 | 17.55 | 17.68 | 655 | NASDAQ | OM | Fri, Apr 21, 2023 | 17.81 | 18.37 | 17.81 | 18.09 | 654 | NASDAQ | OM | Thu, Apr 20, 2023 | 17.67 | 17.99 | 17.22 | 17.84 | 653 | NASDAQ | OM | Wed, Apr 19, 2023 | 17.36 | 18.13 | 17.36 | 17.92 | 652 | NASDAQ | OM | Tue, Apr 18, 2023 | 17.94 | 17.94 | 16.90 | 17.48 | 651 | NASDAQ | OM | Mon, Apr 17, 2023 | 18.06 | 18.26 | 17.49 | 17.86 | 650 | NASDAQ | OM | Fri, Apr 14, 2023 | 19.33 | 19.34 | 17.96 | 18.06 | 649 | NASDAQ | OM | Thu, Apr 13, 2023 | 19.27 | 19.82 | 19.13 | 19.28 | 648 | NASDAQ | OM | Wed, Apr 12, 2023 | 18.71 | 19.32 | 18.51 | 19.04 | 647 | NASDAQ | OM | Tue, Apr 11, 2023 | 17.93 | 18.58 | 17.79 | 18.43 | 646 | NASDAQ | OM | Mon, Apr 10, 2023 | 17.48 | 17.84 | 17.19 | 17.78 | 645 | NASDAQ | OM | Thu, Apr 6, 2023 | 17.46 | 17.71 | 17.31 | 17.56 | 644 | NASDAQ | OM | Wed, Apr 5, 2023 | 17.99 | 18.15 | 17.31 | 17.51 | 643 | NASDAQ | OM | Tue, Apr 4, 2023 | 18.86 | 19.05 | 17.74 | 18.09 | 642 | NASDAQ | OM | Mon, Apr 3, 2023 | 18.50 | 18.96 | 18.07 | 18.80 | 641 | NASDAQ | OM | Fri, Mar 31, 2023 | 18.51 | 18.73 | 18.30 | 18.40 | 640 | NASDAQ | OM | Thu, Mar 30, 2023 | 18.52 | 18.61 | 17.97 | 18.29 | 639 | NASDAQ | OM | Wed, Mar 29, 2023 | 18.92 | 18.92 | 18.09 | 18.25 | 638 | NASDAQ | OM | Tue, Mar 28, 2023 | 19.01 | 19.23 | 18.61 | 18.74 | 637 | NASDAQ | OM | Mon, Mar 27, 2023 | 19.41 | 19.55 | 18.71 | 19.16 | 636 | NASDAQ | OM | Fri, Mar 24, 2023 | 18.64 | 19.21 | 18.01 | 19.11 | 635 | NASDAQ | OM | Thu, Mar 23, 2023 | 21.24 | 21.82 | 18.61 | 18.84 | 634 | NASDAQ | OM | Wed, Mar 22, 2023 | 21.94 | 22.01 | 21.00 | 21.00 | 633 | NASDAQ | OM | Tue, Mar 21, 2023 | 21.84 | 22.50 | 21.79 | 21.94 | 632 | NASDAQ | OM | Mon, Mar 20, 2023 | 20.82 | 21.65 | 20.36 | 21.61 | 631 | NASDAQ | OM | Fri, Mar 17, 2023 | 20.40 | 21.69 | 20.34 | 20.92 | 630 | NASDAQ | OM | Thu, Mar 16, 2023 | 19.51 | 20.65 | 19.23 | 20.49 | 629 | NASDAQ | OM | Wed, Mar 15, 2023 | 19.61 | 19.96 | 19.10 | 19.87 | 628 | NASDAQ | OM | Tue, Mar 14, 2023 | 20.50 | 21.01 | 19.54 | 20.01 | 627 | NASDAQ | OM | Mon, Mar 13, 2023 | 20.24 | 20.78 | 19.60 | 20.01 | 626 | NASDAQ | OM | Fri, Mar 10, 2023 | 21.95 | 21.95 | 19.34 | 20.50 | 625 | NASDAQ | OM | Thu, Mar 9, 2023 | 22.54 | 23.06 | 22.07 | 22.09 | 624 | NASDAQ | OM | Wed, Mar 8, 2023 | 22.65 | 22.94 | 22.20 | 22.46 | 623 | NASDAQ | OM | Tue, Mar 7, 2023 | 22.93 | 23.15 | 22.58 | 22.67 | 622 | NASDAQ | OM | Mon, Mar 6, 2023 | 23.47 | 23.53 | 22.56 | 22.81 | 621 | NASDAQ | OM | Fri, Mar 3, 2023 | 22.01 | 23.70 | 21.53 | 23.42 | 620 | NASDAQ | OM | Thu, Mar 2, 2023 | 22.35 | 22.36 | 21.76 | 21.81 | 619 | NASDAQ | OM | Wed, Mar 1, 2023 | 22.81 | 23.21 | 21.90 | 22.59 | 618 | NASDAQ | OM | Tue, Feb 28, 2023 | 22.92 | 23.69 | 22.40 | 22.81 | 617 | NASDAQ | OM | Mon, Feb 27, 2023 | 22.78 | 23.15 | 22.31 | 23.04 | 616 | NASDAQ | OM | Fri, Feb 24, 2023 | 22.96 | 23.35 | 22.54 | 22.55 | 615 | NASDAQ | OM | Thu, Feb 23, 2023 | 24.08 | 24.08 | 22.88 | 23.49 | 614 | NASDAQ | OM | Wed, Feb 22, 2023 | 23.89 | 24.54 | 23.51 | 23.69 | 613 | NASDAQ | OM | Tue, Feb 21, 2023 | 25.05 | 25.22 | 23.46 | 23.84 | 612 | NASDAQ | OM | Fri, Feb 17, 2023 | 24.40 | 25.67 | 23.99 | 25.57 | 611 | NASDAQ | OM | Thu, Feb 16, 2023 | 24.37 | 25.43 | 23.86 | 24.51 | 610 | NASDAQ | OM | Wed, Feb 15, 2023 | 26.60 | 27.59 | 24.93 | 25.12 | 609 | NASDAQ | OM | Tue, Feb 14, 2023 | 23.36 | 27.06 | 22.74 | 26.74 | 608 | NASDAQ | OM | Mon, Feb 13, 2023 | 28.94 | 29.50 | 28.24 | 28.43 | 607 | NASDAQ | OM | Fri, Feb 10, 2023 | 28.28 | 29.02 | 28.09 | 28.59 | 606 | NASDAQ | OM | Thu, Feb 9, 2023 | 29.74 | 29.89 | 28.39 | 28.65 | 605 | NASDAQ | OM | Wed, Feb 8, 2023 | 29.44 | 29.83 | 28.86 | 29.31 | 604 | NASDAQ | OM | Tue, Feb 7, 2023 | 28.90 | 29.91 | 28.50 | 29.49 | 603 | NASDAQ | OM | Mon, Feb 6, 2023 | 28.98 | 29.47 | 28.63 | 29.04 | 602 | NASDAQ | OM | Fri, Feb 3, 2023 | 29.62 | 30.55 | 29.13 | 29.22 | 601 | NASDAQ | OM | Thu, Feb 2, 2023 | 28.87 | 30.42 | 28.72 | 30.26 | 600 | NASDAQ | OM | Wed, Feb 1, 2023 | 28.16 | 28.60 | 27.60 | 28.36 | 599 | NASDAQ | OM | Tue, Jan 31, 2023 | 27.92 | 28.40 | 27.38 | 28.12 | 598 | NASDAQ | OM | Mon, Jan 30, 2023 | 27.97 | 28.29 | 27.46 | 27.78 | 597 | NASDAQ | OM | Fri, Jan 27, 2023 | 27.92 | 28.63 | 27.54 | 28.28 | 596 | NASDAQ | OM | Thu, Jan 26, 2023 | 28.84 | 29.02 | 27.51 | 28.38 | 595 | NASDAQ | OM | Wed, Jan 25, 2023 | 27.52 | 28.54 | 26.96 | 28.37 | 594 | NASDAQ | OM | Tue, Jan 24, 2023 | 27.01 | 29.61 | 26.64 | 28.11 | 593 | NASDAQ | OM | Mon, Jan 23, 2023 | 27.37 | 27.91 | 27.11 | 27.20 | 592 | NASDAQ | OM | Fri, Jan 20, 2023 | 27.42 | 27.50 | 26.92 | 27.06 | 591 | NASDAQ | OM | Thu, Jan 19, 2023 | 26.93 | 27.24 | 26.41 | 27.00 | 590 | NASDAQ | OM | Wed, Jan 18, 2023 | 28.53 | 28.85 | 27.08 | 27.16 | 589 | NASDAQ | OM | Tue, Jan 17, 2023 | 26.64 | 28.31 | 25.86 | 28.29 | 588 | NASDAQ | OM | Fri, Jan 13, 2023 | 26.68 | 27.14 | 26.67 | 26.88 | 587 | NASDAQ | OM | Thu, Jan 12, 2023 | 26.69 | 26.80 | 25.71 | 26.73 | 586 | NASDAQ | OM | Wed, Jan 11, 2023 | 27.10 | 27.47 | 26.22 | 26.53 | 585 | NASDAQ | OM | Tue, Jan 10, 2023 | 26.56 | 27.50 | 26.14 | 26.94 | 584 | NASDAQ | OM | Mon, Jan 9, 2023 | 25.94 | 26.84 | 25.63 | 26.64 | 583 | NASDAQ | OM | Fri, Jan 6, 2023 | 24.57 | 26.51 | 23.85 | 25.63 | 582 | NASDAQ | OM | Thu, Jan 5, 2023 | 24.92 | 25.62 | 24.29 | 24.31 | 581 | NASDAQ | OM | Wed, Jan 4, 2023 | 25.40 | 26.17 | 25.10 | 25.31 | 580 | NASDAQ | OM | Tue, Jan 3, 2023 | 26.43 | 26.74 | 24.29 | 24.90 | 579 | NASDAQ | OM | Fri, Dec 30, 2022 | 25.46 | 25.94 | 25.13 | 25.82 | 578 | NASDAQ | OM | Thu, Dec 29, 2022 | 24.83 | 26.40 | 24.78 | 25.97 | 577 | NASDAQ | OM | Wed, Dec 28, 2022 | 24.18 | 24.99 | 24.11 | 24.53 | 576 | NASDAQ | OM | Tue, Dec 27, 2022 | 25.17 | 25.25 | 24.09 | 24.21 | 575 | NASDAQ | OM | Fri, Dec 23, 2022 | 26.12 | 26.12 | 24.90 | 25.25 | 574 | NASDAQ | OM | Thu, Dec 22, 2022 | 26.09 | 26.88 | 25.06 | 25.99 | 573 | NASDAQ | OM | Wed, Dec 21, 2022 | 26.04 | 27.11 | 25.83 | 26.41 | 572 | NASDAQ | OM | Tue, Dec 20, 2022 | 24.62 | 26.14 | 24.41 | 25.77 | 571 | NASDAQ | OM | Mon, Dec 19, 2022 | 25.22 | 25.25 | 23.90 | 24.69 | 570 | NASDAQ | OM | Fri, Dec 16, 2022 | 23.71 | 25.38 | 23.59 | 25.25 | 569 | NASDAQ | OM | Thu, Dec 15, 2022 | 24.59 | 25.04 | 23.61 | 24.06 | 568 | NASDAQ | OM | Wed, Dec 14, 2022 | 24.94 | 26.48 | 24.73 | 25.28 | 567 | NASDAQ | OM | Tue, Dec 13, 2022 | 25.35 | 25.54 | 24.32 | 24.95 | 566 | NASDAQ | OM | Mon, Dec 12, 2022 | 23.81 | 24.22 | 22.68 | 23.96 | 565 | NASDAQ | OM | Fri, Dec 9, 2022 | 22.44 | 24.19 | 22.16 | 23.63 | 564 | NASDAQ | OM | Thu, Dec 8, 2022 | 21.61 | 22.88 | 21.04 | 22.63 | 563 | NASDAQ | OM | Wed, Dec 7, 2022 | 21.37 | 22.45 | 20.76 | 21.47 | 562 | NASDAQ | OM | Tue, Dec 6, 2022 | 21.49 | 21.70 | 20.82 | 21.40 | 561 | NASDAQ | OM | Mon, Dec 5, 2022 | 21.91 | 22.28 | 21.13 | 21.42 | 560 | NASDAQ | OM | Fri, Dec 2, 2022 | 21.72 | 22.23 | 21.13 | 22.12 | 559 | NASDAQ | OM | Thu, Dec 1, 2022 | 20.85 | 22.41 | 19.98 | 22.13 | 558 | NASDAQ | OM | Wed, Nov 30, 2022 | 19.50 | 21.22 | 19.42 | 21.08 | 557 | NASDAQ | OM | Tue, Nov 29, 2022 | 18.67 | 19.80 | 18.47 | 19.55 | 556 | NASDAQ | OM | Mon, Nov 28, 2022 | 20.03 | 20.45 | 18.78 | 18.82 | 555 | NASDAQ | OM | Fri, Nov 25, 2022 | 19.85 | 20.10 | 19.24 | 20.10 | 554 | NASDAQ | OM | Wed, Nov 23, 2022 | 18.65 | 20.76 | 18.56 | 19.94 | 553 | NASDAQ | OM | Tue, Nov 22, 2022 | 18.43 | 18.84 | 17.46 | 17.94 | 552 | NASDAQ | OM | Mon, Nov 21, 2022 | 18.78 | 18.98 | 18.12 | 18.44 | 551 | NASDAQ | OM | Fri, Nov 18, 2022 | 19.10 | 19.51 | 18.55 | 19.05 | 550 | NASDAQ | OM | Thu, Nov 17, 2022 | 19.10 | 20.11 | 18.47 | 18.55 | 549 | NASDAQ | OM | Wed, Nov 16, 2022 | 19.29 | 19.69 | 18.64 | 19.62 | 548 | NASDAQ | OM | Tue, Nov 15, 2022 | 18.71 | 20.11 | 18.67 | 19.53 | 547 | NASDAQ | OM | Mon, Nov 14, 2022 | 17.73 | 18.30 | 17.62 | 18.15 | 546 | NASDAQ | OM | Fri, Nov 11, 2022 | 18.10 | 20.18 | 17.60 | 17.88 | 545 | NASDAQ | OM | Thu, Nov 10, 2022 | 15.81 | 17.56 | 15.33 | 17.51 | 544 | NASDAQ | OM | Wed, Nov 9, 2022 | 11.75 | 16.49 | 11.75 | 14.90 | 543 | NASDAQ | OM | Tue, Nov 8, 2022 | 12.50 | 12.75 | 11.41 | 11.47 | 542 | NASDAQ | OM | Mon, Nov 7, 2022 | 13.32 | 13.36 | 12.31 | 12.40 | 541 | NASDAQ | OM | Fri, Nov 4, 2022 | 13.30 | 13.46 | 12.26 | 13.14 | 540 | NASDAQ | OM | Thu, Nov 3, 2022 | 14.02 | 14.02 | 12.94 | 13.01 | 539 | NASDAQ | OM | Wed, Nov 2, 2022 | 14.54 | 15.29 | 14.20 | 14.29 | 538 | NASDAQ | OM | Tue, Nov 1, 2022 | 15.93 | 15.93 | 14.49 | 14.50 | 537 | NASDAQ | OM | Mon, Oct 31, 2022 | 15.35 | 15.68 | 15.04 | 15.54 | 536 | NASDAQ | OM | Fri, Oct 28, 2022 | 15.40 | 15.59 | 15.07 | 15.42 | 535 | NASDAQ | OM | Thu, Oct 27, 2022 | 15.56 | 15.75 | 14.99 | 15.44 | 534 | NASDAQ | OM | Wed, Oct 26, 2022 | 15.47 | 16.54 | 15.34 | 15.51 | 533 | NASDAQ | OM | Tue, Oct 25, 2022 | 15.02 | 15.69 | 15.02 | 15.35 | 532 | NASDAQ | OM | Mon, Oct 24, 2022 | 14.66 | 14.99 | 14.16 | 14.89 | 531 | NASDAQ | OM | Fri, Oct 21, 2022 | 14.18 | 14.66 | 13.74 | 14.59 | 530 | NASDAQ | OM | Thu, Oct 20, 2022 | 14.17 | 14.76 | 14.07 | 14.11 | 529 | NASDAQ | OM | Wed, Oct 19, 2022 | 15.01 | 15.01 | 14.13 | 14.22 | 528 | NASDAQ | OM | Tue, Oct 18, 2022 | 15.39 | 15.90 | 14.83 | 15.06 | 527 | NASDAQ | OM | Mon, Oct 17, 2022 | 14.48 | 15.12 | 14.45 | 14.90 | 526 | NASDAQ | OM | Fri, Oct 14, 2022 | 14.70 | 15.00 | 14.02 | 14.06 | 525 | NASDAQ | OM | Thu, Oct 13, 2022 | 13.82 | 14.66 | 13.61 | 14.50 | 524 | NASDAQ | OM | Wed, Oct 12, 2022 | 14.85 | 14.89 | 14.40 | 14.44 | 523 | NASDAQ | OM | Tue, Oct 11, 2022 | 14.30 | 15.22 | 13.51 | 14.85 | 522 | NASDAQ | OM | Mon, Oct 10, 2022 | 14.72 | 14.78 | 14.34 | 14.44 | 521 | NASDAQ | OM | Fri, Oct 7, 2022 | 15.78 | 15.78 | 14.36 | 14.66 | 520 | NASDAQ | OM | Thu, Oct 6, 2022 | 16.50 | 16.82 | 15.95 | 16.17 | 519 | NASDAQ | OM | Wed, Oct 5, 2022 | 16.49 | 16.76 | 15.61 | 16.46 | 518 | NASDAQ | OM | Tue, Oct 4, 2022 | 16.78 | 17.09 | 16.45 | 16.50 | 517 | NASDAQ | OM | Mon, Oct 3, 2022 | 16.28 | 16.68 | 15.75 | 16.46 | 516 | NASDAQ | OM | Fri, Sep 30, 2022 | 16.44 | 16.85 | 15.81 | 15.93 | 515 | NASDAQ | OM | Thu, Sep 29, 2022 | 15.85 | 16.52 | 15.62 | 16.47 | 514 | NASDAQ | OM | Wed, Sep 28, 2022 | 14.76 | 16.23 | 14.64 | 16.19 | 513 | NASDAQ | OM | Tue, Sep 27, 2022 | 15.27 | 15.59 | 14.55 | 14.67 | 512 | NASDAQ | OM | Mon, Sep 26, 2022 | 14.68 | 15.37 | 14.60 | 15.04 | 511 | NASDAQ | OM | Fri, Sep 23, 2022 | 14.46 | 14.85 | 14.28 | 14.72 | 510 | NASDAQ | OM | Thu, Sep 22, 2022 | 16.70 | 16.70 | 14.67 | 14.74 | 509 | NASDAQ | OM | Wed, Sep 21, 2022 | 17.50 | 17.87 | 16.80 | 16.86 | 508 | NASDAQ | OM | Tue, Sep 20, 2022 | 17.30 | 17.93 | 16.89 | 17.40 | 507 | NASDAQ | OM | Mon, Sep 19, 2022 | 17.65 | 18.10 | 15.96 | 17.55 | 506 | NASDAQ | OM | Fri, Sep 16, 2022 | 18.02 | 18.26 | 17.34 | 17.87 | 505 | NASDAQ | OM | Thu, Sep 15, 2022 | 17.89 | 19.05 | 17.70 | 18.50 | 504 | NASDAQ | OM | Wed, Sep 14, 2022 | 18.10 | 18.77 | 17.83 | 18.08 | 503 | NASDAQ | OM | Tue, Sep 13, 2022 | 18.00 | 18.43 | 17.54 | 18.20 | 502 | NASDAQ | OM | Mon, Sep 12, 2022 | 18.95 | 19.27 | 18.61 | 18.81 | 501 | NASDAQ | OM | Fri, Sep 9, 2022 | 18.20 | 19.05 | 17.98 | 18.74 | 500 | NASDAQ | OM | Thu, Sep 8, 2022 | 17.15 | 18.01 | 17.15 | 17.89 | 499 | NASDAQ | OM | Wed, Sep 7, 2022 | 16.55 | 17.60 | 16.45 | 17.44 | 498 | NASDAQ | OM | Tue, Sep 6, 2022 | 16.70 | 17.04 | 16.25 | 16.55 | 497 | NASDAQ | OM | Fri, Sep 2, 2022 | 17.76 | 17.76 | 16.66 | 16.78 | 496 | NASDAQ | OM | Thu, Sep 1, 2022 | 18.05 | 18.05 | 16.90 | 17.59 | 495 | NASDAQ | OM | Wed, Aug 31, 2022 | 18.43 | 18.77 | 18.15 | 18.29 | 494 | NASDAQ | OM | Tue, Aug 30, 2022 | 18.55 | 18.89 | 18.04 | 18.07 | 493 | NASDAQ | OM | Mon, Aug 29, 2022 | 18.32 | 18.70 | 18.16 | 18.35 | 492 | NASDAQ | OM | Fri, Aug 26, 2022 | 20.33 | 20.45 | 18.57 | 18.66 | 491 | NASDAQ | OM | Thu, Aug 25, 2022 | 19.74 | 20.44 | 19.60 | 20.40 | 490 | NASDAQ | OM | Wed, Aug 24, 2022 | 19.46 | 20.03 | 19.11 | 19.62 | 489 | NASDAQ | OM | Tue, Aug 23, 2022 | 19.31 | 19.48 | 18.43 | 19.15 | 488 | NASDAQ | OM | Mon, Aug 22, 2022 | 19.11 | 19.30 | 18.85 | 19.23 | 487 | NASDAQ | OM | Fri, Aug 19, 2022 | 19.55 | 19.92 | 19.08 | 19.39 | 486 | NASDAQ | OM | Thu, Aug 18, 2022 | 20.90 | 20.91 | 19.71 | 19.95 | 485 | NASDAQ | OM | Wed, Aug 17, 2022 | 21.00 | 21.19 | 20.52 | 20.77 | 484 | NASDAQ | OM | Tue, Aug 16, 2022 | 21.48 | 21.57 | 20.18 | 21.36 | 483 | NASDAQ | OM | Mon, Aug 15, 2022 | 21.33 | 22.06 | 20.85 | 21.70 | 482 | NASDAQ | OM | Fri, Aug 12, 2022 | 20.78 | 21.37 | 20.71 | 21.24 | 481 | NASDAQ | OM | Thu, Aug 11, 2022 | 20.98 | 21.79 | 20.49 | 20.58 | 480 | NASDAQ | OM | Wed, Aug 10, 2022 | 19.60 | 20.78 | 19.60 | 20.72 | 479 | NASDAQ | OM | Tue, Aug 9, 2022 | 20.03 | 20.75 | 19.15 | 19.23 | 478 | NASDAQ | OM | Mon, Aug 8, 2022 | 19.25 | 20.68 | 19.20 | 20.24 | 477 | NASDAQ | OM | Fri, Aug 5, 2022 | 18.60 | 19.37 | 18.32 | 19.08 | 476 | NASDAQ | OM | Thu, Aug 4, 2022 | 19.53 | 19.72 | 18.57 | 18.79 | 475 | NASDAQ | OM | Wed, Aug 3, 2022 | 18.65 | 20.58 | 18.65 | 19.41 | 474 | NASDAQ | OM | Tue, Aug 2, 2022 | 18.81 | 20.11 | 17.78 | 18.82 | 473 | NASDAQ | OM | Mon, Aug 1, 2022 | 17.25 | 20.39 | 16.98 | 19.61 | 472 | NASDAQ | OM | Fri, Jul 29, 2022 | 16.23 | 16.23 | 15.14 | 15.45 | 471 | NASDAQ | OM | Thu, Jul 28, 2022 | 16.95 | 17.00 | 15.55 | 16.15 | 470 | NASDAQ | OM | Wed, Jul 27, 2022 | 17.38 | 17.38 | 16.63 | 16.94 | 469 | NASDAQ | OM | Tue, Jul 26, 2022 | 16.82 | 16.96 | 16.40 | 16.89 | 468 | NASDAQ | OM | Mon, Jul 25, 2022 | 17.42 | 17.47 | 16.69 | 16.85 | 467 | NASDAQ | OM | Fri, Jul 22, 2022 | 18.25 | 18.25 | 17.44 | 17.49 | 466 | NASDAQ | OM | Thu, Jul 21, 2022 | 17.28 | 18.14 | 16.86 | 18.11 | 465 | NASDAQ | OM | Wed, Jul 20, 2022 | 16.34 | 17.32 | 16.34 | 17.11 | 464 | NASDAQ | OM | Tue, Jul 19, 2022 | 16.39 | 17.17 | 16.18 | 16.33 | 463 | NASDAQ | OM | Mon, Jul 18, 2022 | 16.72 | 17.34 | 16.18 | 16.26 | 462 | NASDAQ | OM | Fri, Jul 15, 2022 | 16.80 | 17.04 | 16.28 | 16.65 | 461 | NASDAQ | OM | Thu, Jul 14, 2022 | 15.77 | 16.79 | 15.77 | 16.17 | 460 | NASDAQ | OM | Wed, Jul 13, 2022 | 16.69 | 17.54 | 16.60 | 17.24 | 459 | NASDAQ | OM | Tue, Jul 12, 2022 | 16.91 | 17.48 | 16.85 | 17.44 | 458 | NASDAQ | OM | Mon, Jul 11, 2022 | 17.10 | 17.31 | 16.46 | 16.96 | 457 | NASDAQ | OM | Fri, Jul 8, 2022 | 16.62 | 17.55 | 16.57 | 17.29 | 456 | NASDAQ | OM | Thu, Jul 7, 2022 | 16.24 | 17.33 | 16.23 | 16.70 | 455 | NASDAQ | OM | Wed, Jul 6, 2022 | 16.02 | 16.78 | 15.93 | 16.24 | 454 | NASDAQ | OM | Tue, Jul 5, 2022 | 15.47 | 15.90 | 14.86 | 15.90 | 453 | NASDAQ | OM | Fri, Jul 1, 2022 | 15.10 | 15.85 | 14.86 | 15.65 | 452 | NASDAQ | OM | Thu, Jun 30, 2022 | 15.34 | 15.50 | 14.73 | 14.86 | 451 | NASDAQ | OM | Wed, Jun 29, 2022 | 15.72 | 15.77 | 15.16 | 15.69 | 450 | NASDAQ | OM | Tue, Jun 28, 2022 | 16.32 | 16.66 | 15.71 | 15.75 | 449 | NASDAQ | OM | Mon, Jun 27, 2022 | 16.30 | 16.48 | 15.77 | 16.26 | 448 | NASDAQ | OM | Fri, Jun 24, 2022 | 15.55 | 16.31 | 15.26 | 16.30 | 447 | NASDAQ | OM | Thu, Jun 23, 2022 | 14.50 | 15.62 | 14.50 | 15.46 | 446 | NASDAQ | OM | Wed, Jun 22, 2022 | 14.05 | 14.98 | 14.05 | 14.41 | 445 | NASDAQ | OM | Tue, Jun 21, 2022 | 14.77 | 15.68 | 14.25 | 14.32 | 444 | NASDAQ | OM | Fri, Jun 17, 2022 | 13.94 | 15.06 | 13.70 | 14.61 | 443 | NASDAQ | OM | Thu, Jun 16, 2022 | 14.22 | 14.80 | 13.45 | 13.77 | 442 | NASDAQ | OM | Wed, Jun 15, 2022 | 13.46 | 15.51 | 13.41 | 14.58 | 441 | NASDAQ | OM | Tue, Jun 14, 2022 | 15.39 | 15.80 | 13.25 | 13.46 | 440 | NASDAQ | OM | Mon, Jun 13, 2022 | 20.02 | 20.96 | 19.91 | 20.41 | 439 | NASDAQ | OM | Fri, Jun 10, 2022 | 20.44 | 21.06 | 19.88 | 21.00 | 438 | NASDAQ | OM | Thu, Jun 9, 2022 | 21.77 | 21.87 | 20.45 | 20.62 | 437 | NASDAQ | OM | Wed, Jun 8, 2022 | 22.47 | 23.20 | 21.90 | 22.12 | 436 | NASDAQ | OM | Tue, Jun 7, 2022 | 21.77 | 22.98 | 21.77 | 22.68 | 435 | NASDAQ | OM | Mon, Jun 6, 2022 | 23.07 | 23.07 | 21.41 | 22.01 | 434 | NASDAQ | OM | Fri, Jun 3, 2022 | 22.42 | 23.58 | 22.01 | 22.70 | 433 | NASDAQ | OM | Thu, Jun 2, 2022 | 20.97 | 23.06 | 20.49 | 22.92 | 432 | NASDAQ | OM | Wed, Jun 1, 2022 | 21.96 | 22.21 | 20.24 | 20.93 | 431 | NASDAQ | OM | Tue, May 31, 2022 | 22.59 | 22.87 | 21.35 | 21.80 | 430 | NASDAQ | OM | Fri, May 27, 2022 | 22.18 | 23.14 | 22.01 | 22.71 | 429 | NASDAQ | OM | Thu, May 26, 2022 | 22.05 | 22.84 | 21.74 | 21.81 | 428 | NASDAQ | OM | Wed, May 25, 2022 | 22.35 | 22.83 | 21.96 | 22.41 | 427 | NASDAQ | OM | Tue, May 24, 2022 | 23.66 | 23.79 | 22.32 | 22.78 | 426 | NASDAQ | OM | Mon, May 23, 2022 | 23.71 | 24.71 | 22.89 | 23.91 | 425 | NASDAQ | OM | Fri, May 20, 2022 | 24.11 | 24.21 | 22.43 | 23.42 | 424 | NASDAQ | OM | Thu, May 19, 2022 | 23.88 | 24.07 | 22.61 | 23.54 | 423 | NASDAQ | OM | Wed, May 18, 2022 | 25.59 | 25.98 | 23.58 | 23.88 | 422 | NASDAQ | OM | Tue, May 17, 2022 | 26.36 | 26.95 | 25.43 | 26.10 | 421 | NASDAQ | OM | Mon, May 16, 2022 | 24.56 | 26.16 | 24.24 | 25.78 | 420 | NASDAQ | OM | Fri, May 13, 2022 | 20.82 | 25.05 | 20.82 | 24.86 | 419 | NASDAQ | OM | Thu, May 12, 2022 | 20.50 | 21.43 | 19.47 | 20.22 | 418 | NASDAQ | OM | Wed, May 11, 2022 | 22.65 | 23.36 | 20.56 | 20.87 | 417 | NASDAQ | OM | Tue, May 10, 2022 | 23.61 | 24.56 | 21.69 | 22.58 | 416 | NASDAQ | OM | Mon, May 9, 2022 | 26.89 | 27.00 | 22.75 | 23.06 | 415 | NASDAQ | OM | Fri, May 6, 2022 | 32.55 | 32.69 | 27.50 | 27.73 | 414 | NASDAQ | OM | Thu, May 5, 2022 | 38.77 | 39.14 | 31.61 | 32.55 | 413 | NASDAQ | OM | Wed, May 4, 2022 | 37.47 | 40.51 | 36.31 | 39.94 | 412 | NASDAQ | OM | Tue, May 3, 2022 | 36.85 | 37.86 | 36.33 | 37.49 | 411 | NASDAQ | OM | Mon, May 2, 2022 | 34.69 | 36.73 | 34.08 | 36.71 | 410 | NASDAQ | OM | Fri, Apr 29, 2022 | 36.09 | 37.19 | 34.50 | 34.88 | 409 | NASDAQ | OM | Thu, Apr 28, 2022 | 36.70 | 36.84 | 34.01 | 36.00 | 408 | NASDAQ | OM | Wed, Apr 27, 2022 | 37.77 | 37.81 | 36.34 | 36.49 | 407 | NASDAQ | OM | Tue, Apr 26, 2022 | 38.72 | 38.72 | 36.78 | 37.49 | 406 | NASDAQ | OM | Mon, Apr 25, 2022 | 37.89 | 38.94 | 37.33 | 38.92 | 405 | NASDAQ | OM | Fri, Apr 22, 2022 | 40.96 | 41.00 | 37.63 | 38.24 | 404 | NASDAQ | OM | Thu, Apr 21, 2022 | 44.26 | 44.65 | 41.16 | 41.29 | 403 | NASDAQ | OM | Wed, Apr 20, 2022 | 44.68 | 44.68 | 43.37 | 44.00 | 402 | NASDAQ | OM | Tue, Apr 19, 2022 | 43.39 | 45.64 | 43.39 | 44.51 | 401 | NASDAQ | OM | Mon, Apr 18, 2022 | 43.98 | 43.98 | 42.83 | 43.57 | 400 | NASDAQ | OM | Thu, Apr 14, 2022 | 45.46 | 45.46 | 43.11 | 43.86 | 399 | NASDAQ | OM | Wed, Apr 13, 2022 | 45.11 | 45.84 | 44.89 | 45.27 | 398 | NASDAQ | OM | Tue, Apr 12, 2022 | 45.96 | 46.64 | 44.37 | 44.92 | 397 | NASDAQ | OM | Mon, Apr 11, 2022 | 46.92 | 46.92 | 44.52 | 45.46 | 396 | NASDAQ | OM | Fri, Apr 8, 2022 | 46.77 | 47.34 | 45.57 | 47.15 | 395 | NASDAQ | OM | Thu, Apr 7, 2022 | 48.34 | 48.62 | 47.02 | 47.12 | 394 | NASDAQ | OM | Wed, Apr 6, 2022 | 46.38 | 48.61 | 45.00 | 48.16 | 393 | NASDAQ | OM | Tue, Apr 5, 2022 | 47.50 | 48.69 | 47.04 | 47.43 | 392 | NASDAQ | OM | Mon, Apr 4, 2022 | 47.28 | 48.71 | 46.84 | 47.46 | 391 | NASDAQ | OM | Fri, Apr 1, 2022 | 45.19 | 47.08 | 44.62 | 46.98 | 390 | NASDAQ | OM | Thu, Mar 31, 2022 | 44.25 | 46.00 | 44.20 | 45.40 | 389 | NASDAQ | OM | Wed, Mar 30, 2022 | 43.78 | 45.42 | 43.16 | 44.18 | 388 | NASDAQ | OM | Tue, Mar 29, 2022 | 42.07 | 44.78 | 41.81 | 44.02 | 387 | NASDAQ | OM | Mon, Mar 28, 2022 | 40.94 | 41.85 | 40.46 | 41.37 | 386 | NASDAQ | OM | Fri, Mar 25, 2022 | 41.94 | 41.99 | 40.55 | 41.19 | 385 | NASDAQ | OM | Thu, Mar 24, 2022 | 42.65 | 43.98 | 40.58 | 41.77 | 384 | NASDAQ | OM | Wed, Mar 23, 2022 | 42.48 | 42.87 | 40.82 | 42.45 | 383 | NASDAQ | OM | Tue, Mar 22, 2022 | 42.61 | 43.51 | 41.44 | 42.93 | 382 | NASDAQ | OM | Mon, Mar 21, 2022 | 43.39 | 44.11 | 41.68 | 42.64 | 381 | NASDAQ | OM | Fri, Mar 18, 2022 | 44.00 | 44.68 | 42.99 | 43.59 | 380 | NASDAQ | OM | Thu, Mar 17, 2022 | 40.71 | 43.91 | 40.24 | 43.87 | 379 | NASDAQ | OM | Wed, Mar 16, 2022 | 39.77 | 41.83 | 39.33 | 41.03 | 378 | NASDAQ | OM | Tue, Mar 15, 2022 | 38.53 | 39.92 | 37.63 | 39.84 | 377 | NASDAQ | OM | Mon, Mar 14, 2022 | 40.28 | 40.63 | 37.65 | 38.55 | 376 | NASDAQ | OM | Fri, Mar 11, 2022 | 42.65 | 42.65 | 40.65 | 40.73 | 375 | NASDAQ | OM | Thu, Mar 10, 2022 | 41.89 | 42.56 | 40.92 | 42.33 | 374 | NASDAQ | OM | Wed, Mar 9, 2022 | 41.72 | 43.00 | 41.68 | 42.61 | 373 | NASDAQ | OM | Tue, Mar 8, 2022 | 41.66 | 42.64 | 40.73 | 41.23 | 372 | NASDAQ | OM | Mon, Mar 7, 2022 | 43.08 | 43.34 | 41.50 | 41.66 | 371 | NASDAQ | OM | Fri, Mar 4, 2022 | 43.51 | 44.29 | 42.61 | 43.10 | 370 | NASDAQ | OM | Thu, Mar 3, 2022 | 45.74 | 45.99 | 42.71 | 43.77 | 369 | NASDAQ | OM | Wed, Mar 2, 2022 | 44.33 | 46.65 | 43.55 | 45.60 | 368 | NASDAQ | OM | Tue, Mar 1, 2022 | 43.73 | 44.93 | 42.55 | 43.61 | 367 | NASDAQ | OM | Mon, Feb 28, 2022 | 42.04 | 44.64 | 42.02 | 43.97 | 366 | NASDAQ | OM | Fri, Feb 25, 2022 | 43.46 | 43.64 | 41.54 | 42.12 | 365 | NASDAQ | OM | Thu, Feb 24, 2022 | 38.02 | 43.46 | 37.55 | 43.39 | 364 | NASDAQ | OM | Wed, Feb 23, 2022 | 41.68 | 42.12 | 39.19 | 39.40 | 363 | NASDAQ | OM | Tue, Feb 22, 2022 | 40.43 | 42.28 | 40.43 | 41.17 | 362 | NASDAQ | OM | Fri, Feb 18, 2022 | 38.81 | 41.23 | 38.75 | 41.21 | 361 | NASDAQ | OM | Thu, Feb 17, 2022 | 35.78 | 40.62 | 35.78 | 38.94 | 360 | NASDAQ | OM | Wed, Feb 16, 2022 | 35.39 | 35.39 | 34.05 | 34.22 | 359 | NASDAQ | OM | Tue, Feb 15, 2022 | 36.30 | 36.88 | 35.22 | 35.56 | 358 | NASDAQ | OM | Mon, Feb 14, 2022 | 37.42 | 37.70 | 35.43 | 35.87 | 357 | NASDAQ | OM | Fri, Feb 11, 2022 | 38.06 | 38.19 | 36.71 | 37.23 | 356 | NASDAQ | OM | Thu, Feb 10, 2022 | 37.69 | 39.41 | 37.30 | 38.03 | 355 | NASDAQ | OM | Wed, Feb 9, 2022 | 38.33 | 39.08 | 38.23 | 38.60 | 354 | NASDAQ | OM | Tue, Feb 8, 2022 | 37.31 | 37.86 | 36.43 | 37.72 | 353 | NASDAQ | OM | Mon, Feb 7, 2022 | 36.18 | 38.03 | 35.90 | 37.49 | 352 | NASDAQ | OM | Fri, Feb 4, 2022 | 35.81 | 37.08 | 34.82 | 36.49 | 351 | NASDAQ | OM | Thu, Feb 3, 2022 | 36.09 | 37.48 | 35.42 | 35.44 | 350 | NASDAQ | OM | Wed, Feb 2, 2022 | 37.88 | 38.13 | 35.78 | 36.42 | 349 | NASDAQ | OM | Tue, Feb 1, 2022 | 37.79 | 38.43 | 36.51 | 37.94 | 348 | NASDAQ | OM | Mon, Jan 31, 2022 | 34.92 | 37.48 | 34.49 | 37.19 | 347 | NASDAQ | OM | Fri, Jan 28, 2022 | 36.04 | 36.04 | 33.30 | 34.75 | 346 | NASDAQ | OM | Thu, Jan 27, 2022 | 36.81 | 37.27 | 34.43 | 34.77 | 345 | NASDAQ | OM | Wed, Jan 26, 2022 | 36.97 | 38.19 | 36.06 | 36.54 | 344 | NASDAQ | OM | Tue, Jan 25, 2022 | 37.74 | 38.48 | 34.41 | 36.37 | 343 | NASDAQ | OM | Mon, Jan 24, 2022 | 37.30 | 38.61 | 35.17 | 38.23 | 342 | NASDAQ | OM | Fri, Jan 21, 2022 | 37.90 | 39.08 | 37.48 | 38.36 | 341 | NASDAQ | OM | Thu, Jan 20, 2022 | 36.94 | 39.83 | 36.94 | 38.50 | 340 | NASDAQ | OM | Wed, Jan 19, 2022 | 35.70 | 38.30 | 35.24 | 36.30 | 339 | NASDAQ | OM | Tue, Jan 18, 2022 | 36.06 | 36.72 | 34.76 | 35.14 | 338 | NASDAQ | OM | Fri, Jan 14, 2022 | 38.00 | 39.20 | 34.68 | 36.41 | 337 | NASDAQ | OM | Thu, Jan 13, 2022 | 41.00 | 41.68 | 38.30 | 38.45 | 336 | NASDAQ | OM | Wed, Jan 12, 2022 | 42.26 | 42.26 | 40.01 | 40.95 | 335 | NASDAQ | OM | Tue, Jan 11, 2022 | 39.17 | 41.05 | 38.65 | 40.87 | 334 | NASDAQ | OM | Mon, Jan 10, 2022 | 38.96 | 39.55 | 38.24 | 39.17 | 333 | NASDAQ | OM | Fri, Jan 7, 2022 | 44.26 | 44.26 | 39.41 | 39.50 | 332 | NASDAQ | OM | Thu, Jan 6, 2022 | 41.43 | 43.35 | 40.12 | 42.46 | 331 | NASDAQ | OM | Wed, Jan 5, 2022 | 44.95 | 45.59 | 40.65 | 41.15 | 330 | NASDAQ | OM | Tue, Jan 4, 2022 | 47.13 | 47.50 | 45.12 | 45.79 | 329 | NASDAQ | OM | Mon, Jan 3, 2022 | 46.04 | 48.13 | 45.17 | 47.24 | 328 | NASDAQ | OM | Fri, Dec 31, 2021 | 47.25 | 47.87 | 45.95 | 46.09 | 327 | NASDAQ | OM | Thu, Dec 30, 2021 | 45.80 | 47.68 | 45.04 | 47.24 | 326 | NASDAQ | OM | Wed, Dec 29, 2021 | 44.81 | 46.26 | 44.17 | 45.75 | 325 | NASDAQ | OM | Tue, Dec 28, 2021 | 46.59 | 46.81 | 44.94 | 44.97 | 324 | NASDAQ | OM | Mon, Dec 27, 2021 | 45.41 | 46.60 | 44.65 | 46.51 | 323 | NASDAQ | OM | Thu, Dec 23, 2021 | 45.50 | 45.82 | 44.13 | 45.41 | 322 | NASDAQ | OM | Wed, Dec 22, 2021 | 44.57 | 45.34 | 44.06 | 45.19 | 321 | NASDAQ | OM | Tue, Dec 21, 2021 | 43.67 | 45.16 | 42.86 | 44.74 | 320 | NASDAQ | OM | Mon, Dec 20, 2021 | 43.80 | 44.35 | 42.33 | 43.29 | 319 | NASDAQ | OM | Fri, Dec 17, 2021 | 44.60 | 45.63 | 42.64 | 44.79 | 318 | NASDAQ | OM | Thu, Dec 16, 2021 | 45.02 | 46.48 | 43.96 | 44.28 | 317 | NASDAQ | OM | Wed, Dec 15, 2021 | 44.80 | 45.26 | 42.68 | 44.68 | 316 | NASDAQ | OM | Tue, Dec 14, 2021 | 45.58 | 46.01 | 44.00 | 44.80 | 315 | NASDAQ | OM | Mon, Dec 13, 2021 | 45.27 | 46.99 | 45.27 | 45.95 | 314 | NASDAQ | OM | Fri, Dec 10, 2021 | 47.00 | 47.82 | 45.16 | 45.49 | 313 | NASDAQ | OM | Thu, Dec 9, 2021 | 47.57 | 48.65 | 46.52 | 46.90 | 312 | NASDAQ | OM | Wed, Dec 8, 2021 | 47.48 | 48.96 | 46.61 | 48.03 | 311 | NASDAQ | OM | Tue, Dec 7, 2021 | 46.68 | 48.99 | 46.13 | 47.27 | 310 | NASDAQ | OM | Mon, Dec 6, 2021 | 44.44 | 46.60 | 43.09 | 45.82 | 309 | NASDAQ | OM | Fri, Dec 3, 2021 | 46.15 | 46.16 | 43.59 | 44.35 | 308 | NASDAQ | OM | Thu, Dec 2, 2021 | 44.77 | 48.69 | 44.58 | 46.25 | 307 | NASDAQ | OM | Wed, Dec 1, 2021 | 47.92 | 48.98 | 44.74 | 44.86 | 306 | NASDAQ | OM | Tue, Nov 30, 2021 | 46.23 | 48.14 | 45.34 | 47.40 | 305 | NASDAQ | OM | Mon, Nov 29, 2021 | 48.08 | 48.57 | 45.64 | 45.69 | 304 | NASDAQ | OM | Fri, Nov 26, 2021 | 48.01 | 51.69 | 47.39 | 48.10 | 303 | NASDAQ | OM | Wed, Nov 24, 2021 | 48.11 | 48.88 | 47.00 | 48.77 | 302 | NASDAQ | OM | Tue, Nov 23, 2021 | 48.78 | 49.10 | 46.66 | 48.54 | 301 | NASDAQ | OM | Mon, Nov 22, 2021 | 49.89 | 50.53 | 48.35 | 49.10 | 300 | NASDAQ | OM | Fri, Nov 19, 2021 | 48.74 | 51.01 | 48.57 | 49.71 | 299 | NASDAQ | OM | Thu, Nov 18, 2021 | 52.30 | 53.07 | 48.56 | 49.09 | 298 | NASDAQ | OM | Wed, Nov 17, 2021 | 53.50 | 55.41 | 51.81 | 51.98 | 297 | NASDAQ | OM | Tue, Nov 16, 2021 | 51.69 | 53.99 | 51.12 | 53.18 | 296 | NASDAQ | OM | Mon, Nov 15, 2021 | 51.03 | 52.62 | 51.03 | 52.33 | 295 | NASDAQ | OM | Fri, Nov 12, 2021 | 50.50 | 51.37 | 49.59 | 50.86 | 294 | NASDAQ | OM | Thu, Nov 11, 2021 | 52.59 | 53.12 | 50.28 | 50.50 | 293 | NASDAQ | OM | Wed, Nov 10, 2021 | 52.82 | 53.72 | 51.98 | 52.29 | 292 | NASDAQ | OM | Tue, Nov 9, 2021 | 55.13 | 55.13 | 52.65 | 53.30 | 291 | NASDAQ | OM | Mon, Nov 8, 2021 | 58.65 | 59.01 | 54.41 | 54.89 | 290 | NASDAQ | OM | Fri, Nov 5, 2021 | 57.73 | 60.33 | 57.00 | 58.35 | 289 | NASDAQ | OM | Thu, Nov 4, 2021 | 56.62 | 60.25 | 55.22 | 57.45 | 288 | NASDAQ | OM | Wed, Nov 3, 2021 | 57.30 | 59.39 | 56.90 | 58.77 | 287 | NASDAQ | OM | Tue, Nov 2, 2021 | 59.50 | 59.70 | 57.34 | 57.53 | 286 | NASDAQ | OM | Mon, Nov 1, 2021 | 54.31 | 59.37 | 54.13 | 58.53 | 285 | NASDAQ | OM | Fri, Oct 29, 2021 | 53.00 | 53.88 | 51.64 | 53.27 | 284 | NASDAQ | OM | Thu, Oct 28, 2021 | 53.17 | 54.36 | 52.75 | 53.25 | 283 | NASDAQ | OM | Wed, Oct 27, 2021 | 52.40 | 54.17 | 52.35 | 52.96 | 282 | NASDAQ | OM | Tue, Oct 26, 2021 | 52.23 | 52.73 | 51.51 | 52.36 | 281 | NASDAQ | OM | Mon, Oct 25, 2021 | 50.99 | 52.73 | 50.96 | 51.99 | 280 | NASDAQ | OM | Fri, Oct 22, 2021 | 52.13 | 52.23 | 50.80 | 51.53 | 279 | NASDAQ | OM | Thu, Oct 21, 2021 | 52.89 | 53.64 | 51.68 | 52.28 | 278 | NASDAQ | OM | Wed, Oct 20, 2021 | 50.26 | 52.80 | 49.47 | 52.65 | 277 | NASDAQ | OM | Tue, Oct 19, 2021 | 49.01 | 51.30 | 48.60 | 50.08 | 276 | NASDAQ | OM | Mon, Oct 18, 2021 | 48.25 | 48.58 | 47.58 | 48.40 | 275 | NASDAQ | OM | Fri, Oct 15, 2021 | 49.85 | 49.85 | 48.45 | 48.65 | 274 | NASDAQ | OM | Thu, Oct 14, 2021 | 49.99 | 50.00 | 49.05 | 49.16 | 273 | NASDAQ | OM | Wed, Oct 13, 2021 | 49.60 | 50.15 | 49.00 | 49.49 | 272 | NASDAQ | OM | Tue, Oct 12, 2021 | 49.02 | 50.35 | 48.46 | 49.28 | 271 | NASDAQ | OM | Mon, Oct 11, 2021 | 48.17 | 49.50 | 47.55 | 48.76 | 270 | NASDAQ | OM | Fri, Oct 8, 2021 | 49.76 | 49.76 | 48.00 | 48.17 | 269 | NASDAQ | OM | Thu, Oct 7, 2021 | 50.00 | 51.13 | 49.62 | 49.72 | 268 | NASDAQ | OM | Wed, Oct 6, 2021 | 47.83 | 49.99 | 47.80 | 49.29 | 267 | NASDAQ | OM | Tue, Oct 5, 2021 | 47.26 | 48.66 | 47.26 | 48.25 | 266 | NASDAQ | OM | Mon, Oct 4, 2021 | 49.00 | 49.09 | 46.52 | 47.49 | 265 | NASDAQ | OM | Fri, Oct 1, 2021 | 49.69 | 50.48 | 47.53 | 49.29 | 264 | NASDAQ | OM | Thu, Sep 30, 2021 | 48.91 | 50.05 | 48.90 | 49.44 | 263 | NASDAQ | OM | Wed, Sep 29, 2021 | 49.55 | 49.96 | 48.26 | 48.59 | 262 | NASDAQ | OM | Tue, Sep 28, 2021 | 52.13 | 52.23 | 48.32 | 49.21 | 261 | NASDAQ | OM | Mon, Sep 27, 2021 | 50.66 | 53.13 | 49.96 | 53.02 | 260 | NASDAQ | OM | Fri, Sep 24, 2021 | 52.51 | 52.71 | 50.07 | 51.15 | 259 | NASDAQ | OM | Thu, Sep 23, 2021 | 55.33 | 55.34 | 52.47 | 53.01 | 258 | NASDAQ | OM | Wed, Sep 22, 2021 | 54.37 | 56.13 | 53.87 | 54.77 | 257 | NASDAQ | OM | Tue, Sep 21, 2021 | 54.35 | 55.05 | 53.29 | 54.20 | 256 | NASDAQ | OM | Mon, Sep 20, 2021 | 53.33 | 54.41 | 51.91 | 54.29 | 255 | NASDAQ | OM | Fri, Sep 17, 2021 | 54.67 | 55.16 | 52.70 | 54.98 | 254 | NASDAQ | OM | Thu, Sep 16, 2021 | 51.88 | 54.32 | 51.61 | 53.76 | 253 | NASDAQ | OM | Wed, Sep 15, 2021 | 50.47 | 52.05 | 49.92 | 51.65 | 252 | NASDAQ | OM | Tue, Sep 14, 2021 | 50.29 | 51.99 | 50.19 | 50.60 | 251 | NASDAQ | OM | Mon, Sep 13, 2021 | 50.76 | 50.79 | 49.09 | 49.71 | 250 | NASDAQ | OM | Fri, Sep 10, 2021 | 52.36 | 52.50 | 50.46 | 50.76 | 249 | NASDAQ | OM | Thu, Sep 9, 2021 | 51.15 | 53.14 | 50.78 | 51.04 | 248 | NASDAQ | OM | Wed, Sep 8, 2021 | 51.12 | 52.94 | 50.43 | 51.15 | 247 | NASDAQ | OM | Tue, Sep 7, 2021 | 49.80 | 51.82 | 49.08 | 51.37 | 246 | NASDAQ | OM | Fri, Sep 3, 2021 | 49.09 | 49.99 | 48.02 | 49.54 | 245 | NASDAQ | OM | Thu, Sep 2, 2021 | 49.53 | 49.71 | 48.41 | 48.94 | 244 | NASDAQ | OM | Wed, Sep 1, 2021 | 49.31 | 49.96 | 48.55 | 49.92 | 243 | NASDAQ | OM | Tue, Aug 31, 2021 | 46.84 | 49.48 | 46.38 | 49.29 | 242 | NASDAQ | OM | Mon, Aug 30, 2021 | 46.01 | 47.75 | 44.20 | 46.74 | 241 | NASDAQ | OM | Fri, Aug 27, 2021 | 44.73 | 47.04 | 44.70 | 46.01 | 240 | NASDAQ | OM | Thu, Aug 26, 2021 | 43.27 | 45.02 | 42.91 | 44.44 | 239 | NASDAQ | OM | Wed, Aug 25, 2021 | 42.89 | 44.50 | 42.61 | 43.25 | 238 | NASDAQ | OM | Tue, Aug 24, 2021 | 42.01 | 43.22 | 41.43 | 42.87 | 237 | NASDAQ | OM | Mon, Aug 23, 2021 | 40.90 | 42.69 | 40.45 | 42.01 | 236 | NASDAQ | OM | Fri, Aug 20, 2021 | 38.95 | 40.65 | 38.82 | 40.54 | 235 | NASDAQ | OM | Thu, Aug 19, 2021 | 39.91 | 40.72 | 38.74 | 39.14 | 234 | NASDAQ | OM | Wed, Aug 18, 2021 | 39.36 | 41.63 | 38.37 | 40.16 | 233 | NASDAQ | OM | Tue, Aug 17, 2021 | 39.40 | 39.56 | 37.53 | 38.57 | 232 | NASDAQ | OM | Mon, Aug 16, 2021 | 38.74 | 40.58 | 38.40 | 39.80 | 231 | NASDAQ | OM | Fri, Aug 13, 2021 | 38.84 | 39.25 | 37.99 | 39.00 | 230 | NASDAQ | OM | Thu, Aug 12, 2021 | 37.16 | 38.50 | 36.62 | 37.98 | 229 | NASDAQ | OM | Wed, Aug 11, 2021 | 36.81 | 37.43 | 36.03 | 36.96 | 228 | NASDAQ | OM | Tue, Aug 10, 2021 | 39.96 | 40.46 | 36.68 | 36.86 | 227 | NASDAQ | OM | Mon, Aug 9, 2021 | 40.09 | 41.10 | 39.01 | 39.60 | 226 | NASDAQ | OM | Fri, Aug 6, 2021 | 39.52 | 43.99 | 38.00 | 39.89 | 225 | NASDAQ | OM | Thu, Aug 5, 2021 | 40.75 | 41.46 | 39.03 | 39.03 | 224 | NASDAQ | OM | Wed, Aug 4, 2021 | 40.49 | 41.26 | 39.77 | 40.92 | 223 | NASDAQ | OM | Tue, Aug 3, 2021 | 41.35 | 41.56 | 40.25 | 40.89 | 222 | NASDAQ | OM | Mon, Aug 2, 2021 | 41.05 | 41.63 | 39.79 | 41.39 | 221 | NASDAQ | OM | Fri, Jul 30, 2021 | 41.32 | 42.19 | 40.70 | 40.96 | 220 | NASDAQ | OM | Thu, Jul 29, 2021 | 42.81 | 43.14 | 41.65 | 41.77 | 219 | NASDAQ | OM | Wed, Jul 28, 2021 | 42.17 | 43.81 | 41.97 | 42.77 | 218 | NASDAQ | OM | Tue, Jul 27, 2021 | 43.28 | 43.88 | 41.26 | 41.99 | 217 | NASDAQ | OM | Mon, Jul 26, 2021 | 44.42 | 44.68 | 43.10 | 43.56 | 216 | NASDAQ | OM | Fri, Jul 23, 2021 | 44.60 | 44.92 | 43.74 | 44.34 | 215 | NASDAQ | OM | Thu, Jul 22, 2021 | 45.87 | 45.87 | 43.82 | 44.40 | 214 | NASDAQ | OM | Wed, Jul 21, 2021 | 44.82 | 46.08 | 44.35 | 45.51 | 213 | NASDAQ | OM | Tue, Jul 20, 2021 | 41.93 | 45.00 | 40.89 | 44.55 | 212 | NASDAQ | OM | Mon, Jul 19, 2021 | 42.70 | 43.01 | 41.36 | 41.65 | 211 | NASDAQ | OM | Fri, Jul 16, 2021 | 43.77 | 44.79 | 42.76 | 42.80 | 210 | NASDAQ | OM | Thu, Jul 15, 2021 | 44.11 | 44.39 | 42.94 | 43.52 | 209 | NASDAQ | OM | Wed, Jul 14, 2021 | 45.75 | 45.78 | 43.79 | 44.43 | 208 | NASDAQ | OM | Tue, Jul 13, 2021 | 44.61 | 46.36 | 44.39 | 45.47 | 207 | NASDAQ | OM | Mon, Jul 12, 2021 | 44.24 | 45.22 | 43.32 | 44.92 | 206 | NASDAQ | OM | Fri, Jul 9, 2021 | 43.18 | 44.05 | 42.52 | 43.97 | 205 | NASDAQ | OM | Thu, Jul 8, 2021 | 42.60 | 43.72 | 41.87 | 42.80 | 204 | NASDAQ | OM | Wed, Jul 7, 2021 | 44.00 | 44.63 | 42.22 | 43.38 | 203 | NASDAQ | OM | Tue, Jul 6, 2021 | 45.43 | 45.43 | 42.92 | 43.62 | 202 | NASDAQ | OM | Fri, Jul 2, 2021 | 49.40 | 49.83 | 44.00 | 45.59 | 201 | NASDAQ | OM | Thu, Jul 1, 2021 | 49.99 | 50.63 | 48.60 | 48.95 | 200 | NASDAQ | OM | Wed, Jun 30, 2021 | 52.15 | 52.15 | 47.98 | 49.98 | 199 | NASDAQ | OM | Tue, Jun 29, 2021 | 50.76 | 52.11 | 50.10 | 52.03 | 198 | NASDAQ | OM | Mon, Jun 28, 2021 | 51.21 | 51.75 | 50.37 | 50.59 | 197 | NASDAQ | OM | Fri, Jun 25, 2021 | 51.31 | 52.26 | 49.89 | 50.99 | 196 | NASDAQ | OM | Thu, Jun 24, 2021 | 50.79 | 51.74 | 50.09 | 51.06 | 195 | NASDAQ | OM | Wed, Jun 23, 2021 | 50.88 | 52.15 | 49.57 | 50.43 | 194 | NASDAQ | OM | Tue, Jun 22, 2021 | 51.00 | 51.47 | 49.65 | 50.82 | 193 | NASDAQ | OM | Mon, Jun 21, 2021 | 49.42 | 51.70 | 47.69 | 51.18 | 192 | NASDAQ | OM | Fri, Jun 18, 2021 | 48.99 | 51.92 | 48.91 | 49.56 | 191 | NASDAQ | OM | Thu, Jun 17, 2021 | 46.49 | 50.09 | 46.49 | 49.37 | 190 | NASDAQ | OM | Wed, Jun 16, 2021 | 48.57 | 49.14 | 46.47 | 47.14 | 189 | NASDAQ | OM | Tue, Jun 15, 2021 | 48.53 | 48.68 | 47.19 | 48.27 | 188 | NASDAQ | OM | Mon, Jun 14, 2021 | 49.25 | 50.12 | 48.52 | 48.63 | 187 | NASDAQ | OM | Fri, Jun 11, 2021 | 48.28 | 49.50 | 47.84 | 49.12 | 186 | NASDAQ | OM | Thu, Jun 10, 2021 | 46.89 | 48.43 | 46.26 | 48.28 | 185 | NASDAQ | OM | Wed, Jun 9, 2021 | 44.95 | 46.91 | 44.79 | 46.55 | 184 | NASDAQ | OM | Tue, Jun 8, 2021 | 44.95 | 45.42 | 44.32 | 44.92 | 183 | NASDAQ | OM | Mon, Jun 7, 2021 | 45.66 | 46.84 | 44.45 | 44.84 | 182 | NASDAQ | OM | Fri, Jun 4, 2021 | 45.44 | 46.24 | 45.12 | 46.07 | 181 | NASDAQ | OM | Thu, Jun 3, 2021 | 46.93 | 47.86 | 45.48 | 45.62 | 180 | NASDAQ | OM | Wed, Jun 2, 2021 | 47.67 | 48.62 | 47.27 | 47.65 | 179 | NASDAQ | OM | Tue, Jun 1, 2021 | 48.58 | 49.42 | 47.33 | 47.78 | 178 | NASDAQ | OM | Fri, May 28, 2021 | 48.01 | 50.83 | 48.00 | 48.27 | 177 | NASDAQ | OM | Thu, May 27, 2021 | 48.67 | 49.06 | 47.61 | 48.66 | 176 | NASDAQ | OM | Wed, May 26, 2021 | 46.82 | 49.67 | 46.01 | 48.65 | 175 | NASDAQ | OM | Tue, May 25, 2021 | 45.65 | 47.07 | 44.56 | 46.93 | 174 | NASDAQ | OM | Mon, May 24, 2021 | 46.05 | 47.32 | 45.27 | 45.95 | 173 | NASDAQ | OM | Fri, May 21, 2021 | 45.65 | 46.61 | 44.46 | 45.97 | 172 | NASDAQ | OM | Thu, May 20, 2021 | 44.95 | 45.82 | 44.87 | 45.67 | 171 | NASDAQ | OM | Wed, May 19, 2021 | 43.01 | 44.98 | 42.74 | 44.93 | 170 | NASDAQ | OM | Tue, May 18, 2021 | 43.60 | 45.43 | 43.51 | 43.63 | 169 | NASDAQ | OM | Mon, May 17, 2021 | 41.81 | 43.93 | 41.67 | 43.33 | 168 | NASDAQ | OM | Fri, May 14, 2021 | 42.38 | 45.62 | 41.07 | 42.13 | 167 | NASDAQ | OM | Thu, May 13, 2021 | 45.00 | 45.95 | 41.26 | 41.49 | 166 | NASDAQ | OM | Wed, May 12, 2021 | 46.48 | 47.41 | 44.51 | 45.03 | 165 | NASDAQ | OM | Tue, May 11, 2021 | 48.59 | 49.26 | 47.06 | 47.34 | 164 | NASDAQ | OM | Mon, May 10, 2021 | 51.52 | 52.37 | 48.66 | 49.25 | 163 | NASDAQ | OM | Fri, May 7, 2021 | 50.63 | 53.77 | 50.03 | 52.19 | 162 | NASDAQ | OM | Thu, May 6, 2021 | 54.48 | 55.55 | 47.69 | 50.82 | 161 | NASDAQ | OM | Wed, May 5, 2021 | 56.34 | 57.10 | 54.32 | 55.28 | 160 | NASDAQ | OM | Tue, May 4, 2021 | 57.81 | 58.38 | 55.47 | 55.92 | 159 | NASDAQ | OM | Mon, May 3, 2021 | 60.00 | 60.00 | 57.34 | 57.83 | 158 | NASDAQ | OM | Fri, Apr 30, 2021 | 58.30 | 60.00 | 58.06 | 59.92 | 157 | NASDAQ | OM | Thu, Apr 29, 2021 | 59.22 | 59.84 | 57.83 | 58.17 | 156 | NASDAQ | OM | Wed, Apr 28, 2021 | 57.61 | 59.73 | 56.76 | 58.59 | 155 | NASDAQ | OM | Tue, Apr 27, 2021 | 57.15 | 58.24 | 55.79 | 57.73 | 154 | NASDAQ | OM | Mon, Apr 26, 2021 | 56.50 | 58.58 | 55.79 | 57.23 | 153 | NASDAQ | OM | Fri, Apr 23, 2021 | 56.84 | 58.08 | 55.92 | 56.24 | 152 | NASDAQ | OM | Thu, Apr 22, 2021 | 55.08 | 57.21 | 54.30 | 56.50 | 151 | NASDAQ | OM | Wed, Apr 21, 2021 | 55.11 | 56.69 | 54.15 | 55.10 | 150 | NASDAQ | OM | Tue, Apr 20, 2021 | 53.85 | 55.81 | 53.05 | 55.50 | 149 | NASDAQ | OM | Mon, Apr 19, 2021 | 54.03 | 54.36 | 52.40 | 53.85 | 148 | NASDAQ | OM | Fri, Apr 16, 2021 | 53.65 | 54.15 | 52.21 | 53.90 | 147 | NASDAQ | OM | Thu, Apr 15, 2021 | 54.98 | 54.99 | 53.23 | 53.77 | 146 | NASDAQ | OM | Wed, Apr 14, 2021 | 54.89 | 56.52 | 53.92 | 54.50 | 145 | NASDAQ | OM | Tue, Apr 13, 2021 | 55.81 | 56.47 | 53.16 | 54.55 | 144 | NASDAQ | OM | Mon, Apr 12, 2021 | 57.26 | 57.82 | 53.70 | 55.61 | 143 | NASDAQ | OM | Fri, Apr 9, 2021 | 57.00 | 61.00 | 54.21 | 58.33 | 142 | NASDAQ | OM | Thu, Apr 8, 2021 | 54.67 | 57.12 | 54.03 | 55.60 | 141 | NASDAQ | OM | Wed, Apr 7, 2021 | 54.48 | 55.09 | 51.51 | 54.06 | 140 | NASDAQ | OM | Tue, Apr 6, 2021 | 56.54 | 58.73 | 56.34 | 58.10 | 139 | NASDAQ | OM | Mon, Apr 5, 2021 | 56.75 | 57.77 | 55.46 | 56.83 | 138 | NASDAQ | OM | Thu, Apr 1, 2021 | 54.86 | 56.42 | 54.23 | 56.04 | 137 | NASDAQ | OM | Wed, Mar 31, 2021 | 52.25 | 57.00 | 51.96 | 54.39 | 136 | NASDAQ | OM | Tue, Mar 30, 2021 | 49.56 | 51.99 | 49.10 | 51.90 | 135 | NASDAQ | OM | Mon, Mar 29, 2021 | 48.88 | 50.08 | 48.68 | 49.89 | 134 | NASDAQ | OM | Fri, Mar 26, 2021 | 50.96 | 51.56 | 48.29 | 49.16 | 133 | NASDAQ | OM | Thu, Mar 25, 2021 | 51.32 | 51.56 | 48.60 | 50.86 | 132 | NASDAQ | OM | Wed, Mar 24, 2021 | 53.05 | 53.05 | 51.08 | 51.68 | 131 | NASDAQ | OM | Tue, Mar 23, 2021 | 51.32 | 52.36 | 50.37 | 52.05 | 130 | NASDAQ | OM | Mon, Mar 22, 2021 | 49.27 | 51.61 | 48.80 | 51.19 | 129 | NASDAQ | OM | Fri, Mar 19, 2021 | 48.70 | 49.67 | 48.28 | 49.12 | 128 | NASDAQ | OM | Thu, Mar 18, 2021 | 48.73 | 49.51 | 47.00 | 48.50 | 127 | NASDAQ | OM | Wed, Mar 17, 2021 | 49.28 | 49.51 | 48.06 | 48.78 | 126 | NASDAQ | OM | Tue, Mar 16, 2021 | 50.00 | 50.25 | 48.27 | 49.66 | 125 | NASDAQ | OM | Mon, Mar 15, 2021 | 50.00 | 50.42 | 48.32 | 50.01 | 124 | NASDAQ | OM | Fri, Mar 12, 2021 | 54.81 | 55.39 | 50.68 | 51.11 | 123 | NASDAQ | OM | Thu, Mar 11, 2021 | 53.83 | 56.50 | 53.08 | 55.14 | 122 | NASDAQ | OM | Wed, Mar 10, 2021 | 55.54 | 57.43 | 51.82 | 52.81 | 121 | NASDAQ | OM | Tue, Mar 9, 2021 | 48.53 | 50.56 | 48.25 | 48.44 | 120 | NASDAQ | OM | Mon, Mar 8, 2021 | 46.76 | 49.59 | 45.59 | 46.94 | 119 | NASDAQ | OM | Fri, Mar 5, 2021 | 50.93 | 51.07 | 45.10 | 47.65 | 118 | NASDAQ | OM | Thu, Mar 4, 2021 | 49.71 | 51.12 | 47.68 | 49.61 | 117 | NASDAQ | OM | Wed, Mar 3, 2021 | 51.65 | 52.30 | 49.72 | 50.48 | 116 | NASDAQ | OM | Tue, Mar 2, 2021 | 52.09 | 52.36 | 50.48 | 51.81 | 115 | NASDAQ | OM | Mon, Mar 1, 2021 | 50.83 | 52.49 | 50.23 | 51.06 | 114 | NASDAQ | OM | Fri, Feb 26, 2021 | 49.38 | 50.55 | 47.71 | 49.79 | 113 | NASDAQ | OM | Thu, Feb 25, 2021 | 50.26 | 51.00 | 48.00 | 49.57 | 112 | NASDAQ | OM | Wed, Feb 24, 2021 | 48.93 | 50.94 | 47.76 | 50.22 | 111 | NASDAQ | OM | Tue, Feb 23, 2021 | 49.12 | 50.12 | 46.21 | 48.77 | 110 | NASDAQ | OM | Mon, Feb 22, 2021 | 52.96 | 52.96 | 49.53 | 49.66 | 109 | NASDAQ | OM | Fri, Feb 19, 2021 | 51.50 | 53.67 | 51.05 | 52.96 | 108 | NASDAQ | OM | Thu, Feb 18, 2021 | 52.69 | 52.87 | 50.60 | 51.34 | 107 | NASDAQ | OM | Wed, Feb 17, 2021 | 54.95 | 56.02 | 52.64 | 53.20 | 106 | NASDAQ | OM | Tue, Feb 16, 2021 | 58.87 | 59.40 | 54.54 | 54.93 | 105 | NASDAQ | OM | Fri, Feb 12, 2021 | 55.76 | 58.99 | 55.76 | 58.66 | 104 | NASDAQ | OM | Thu, Feb 11, 2021 | 56.43 | 57.92 | 55.35 | 56.97 | 103 | NASDAQ | OM | Wed, Feb 10, 2021 | 54.65 | 58.76 | 54.65 | 55.87 | 102 | NASDAQ | OM | Tue, Feb 9, 2021 | 54.73 | 55.25 | 53.61 | 54.94 | 101 | NASDAQ | OM | Mon, Feb 8, 2021 | 54.93 | 54.93 | 53.49 | 54.03 | 100 | NASDAQ | OM | Fri, Feb 5, 2021 | 54.67 | 55.05 | 53.73 | 54.74 | 99 | NASDAQ | OM | Thu, Feb 4, 2021 | 54.17 | 55.95 | 53.20 | 54.01 | 98 | NASDAQ | OM | Wed, Feb 3, 2021 | 53.01 | 53.99 | 52.01 | 53.89 | 97 | NASDAQ | OM | Tue, Feb 2, 2021 | 53.24 | 54.00 | 52.21 | 52.58 | 96 | NASDAQ | OM | Mon, Feb 1, 2021 | 52.25 | 53.00 | 50.57 | 52.48 | 95 | NASDAQ | OM | Fri, Jan 29, 2021 | 52.26 | 53.37 | 50.10 | 51.83 | 94 | NASDAQ | OM | Thu, Jan 28, 2021 | 51.17 | 53.50 | 50.45 | 53.00 | 93 | NASDAQ | OM | Wed, Jan 27, 2021 | 52.63 | 53.46 | 50.12 | 50.54 | 92 | NASDAQ | OM | Tue, Jan 26, 2021 | 54.52 | 56.00 | 53.23 | 53.48 | 91 | NASDAQ | OM | Mon, Jan 25, 2021 | 54.94 | 55.98 | 53.30 | 54.41 | 90 | NASDAQ | OM | Fri, Jan 22, 2021 | 51.61 | 54.49 | 50.77 | 54.32 | 89 | NASDAQ | OM | Thu, Jan 21, 2021 | 50.45 | 52.98 | 49.54 | 52.11 | 88 | NASDAQ | OM | Wed, Jan 20, 2021 | 50.66 | 51.98 | 49.67 | 50.23 | 87 | NASDAQ | OM | Tue, Jan 19, 2021 | 50.10 | 51.10 | 48.59 | 50.76 | 86 | NASDAQ | OM | Fri, Jan 15, 2021 | 49.05 | 50.05 | 48.50 | 49.03 | 85 | NASDAQ | OM | Thu, Jan 14, 2021 | 49.07 | 50.46 | 47.61 | 49.28 | 84 | NASDAQ | OM | Wed, Jan 13, 2021 | 48.13 | 49.57 | 47.50 | 48.68 | 83 | NASDAQ | OM | Tue, Jan 12, 2021 | 48.77 | 49.89 | 47.18 | 47.93 | 82 | NASDAQ | OM | Mon, Jan 11, 2021 | 49.00 | 50.15 | 47.08 | 48.48 | 81 | NASDAQ | OM | Fri, Jan 8, 2021 | 51.62 | 51.96 | 48.61 | 48.76 | 80 | NASDAQ | OM | Thu, Jan 7, 2021 | 50.99 | 51.50 | 49.82 | 50.94 | 79 | NASDAQ | OM | Wed, Jan 6, 2021 | 49.58 | 52.35 | 49.50 | 50.59 | 78 | NASDAQ | OM | Tue, Jan 5, 2021 | 52.12 | 52.76 | 49.06 | 49.84 | 77 | NASDAQ | OM | Mon, Jan 4, 2021 | 57.18 | 57.18 | 49.79 | 52.59 | 76 | NASDAQ | OM | Thu, Dec 31, 2020 | 59.20 | 59.89 | 56.10 | 56.84 | 75 | NASDAQ | OM | Wed, Dec 30, 2020 | 54.78 | 59.39 | 54.50 | 59.25 | 74 | NASDAQ | OM | Tue, Dec 29, 2020 | 53.05 | 55.49 | 52.79 | 54.01 | 73 | NASDAQ | OM | Mon, Dec 28, 2020 | 53.63 | 54.60 | 52.07 | 52.79 | 72 | NASDAQ | OM | Thu, Dec 24, 2020 | 53.95 | 54.84 | 52.41 | 53.26 | 71 | NASDAQ | OM | Wed, Dec 23, 2020 | 54.76 | 55.51 | 53.81 | 54.00 | 70 | NASDAQ | OM | Tue, Dec 22, 2020 | 52.44 | 55.55 | 52.14 | 54.00 | 69 | NASDAQ | OM | Mon, Dec 21, 2020 | 52.40 | 52.86 | 47.80 | 52.43 | 68 | NASDAQ | OM | Fri, Dec 18, 2020 | 54.52 | 55.16 | 52.64 | 53.33 | 67 | NASDAQ | OM | Thu, Dec 17, 2020 | 54.25 | 55.83 | 53.15 | 54.04 | 66 | NASDAQ | OM | Wed, Dec 16, 2020 | 51.86 | 53.45 | 50.41 | 53.24 | 65 | NASDAQ | OM | Tue, Dec 15, 2020 | 51.37 | 52.38 | 50.30 | 51.99 | 64 | NASDAQ | OM | Mon, Dec 14, 2020 | 51.14 | 51.84 | 49.96 | 51.07 | 63 | NASDAQ | OM | Fri, Dec 11, 2020 | 50.55 | 51.35 | 49.64 | 50.54 | 62 | NASDAQ | OM | Thu, Dec 10, 2020 | 51.40 | 52.81 | 50.30 | 50.75 | 61 | NASDAQ | OM | Wed, Dec 9, 2020 | 52.60 | 52.82 | 50.75 | 52.28 | 60 | NASDAQ | OM | Tue, Dec 8, 2020 | 52.16 | 53.45 | 51.79 | 52.61 | 59 | NASDAQ | OM | Mon, Dec 7, 2020 | 51.80 | 52.85 | 49.76 | 52.64 | 58 | NASDAQ | OM | Fri, Dec 4, 2020 | 51.92 | 53.74 | 50.63 | 51.70 | 57 | NASDAQ | OM | Thu, Dec 3, 2020 | 54.00 | 54.23 | 51.38 | 52.40 | 56 | NASDAQ | OM | Wed, Dec 2, 2020 | 58.01 | 58.99 | 52.74 | 54.94 | 55 | NASDAQ | OM | Tue, Dec 1, 2020 | 62.76 | 62.76 | 57.50 | 57.72 | 54 | NASDAQ | OM | Mon, Nov 30, 2020 | 64.00 | 64.80 | 59.00 | 64.00 | 53 | NASDAQ | OM | Fri, Nov 27, 2020 | 60.75 | 63.99 | 60.08 | 63.86 | 52 | NASDAQ | OM | Wed, Nov 25, 2020 | 57.35 | 63.38 | 57.10 | 60.39 | 51 | NASDAQ | OM | Tue, Nov 24, 2020 | 63.00 | 65.23 | 62.20 | 63.75 | 50 | NASDAQ | OM | Mon, Nov 23, 2020 | 62.00 | 64.00 | 59.88 | 62.91 | 49 | NASDAQ | OM | Fri, Nov 20, 2020 | 59.94 | 61.71 | 57.11 | 61.49 | 48 | NASDAQ | OM | Thu, Nov 19, 2020 | 56.70 | 61.48 | 56.70 | 59.00 | 47 | NASDAQ | OM | Wed, Nov 18, 2020 | 61.70 | 61.74 | 56.00 | 56.46 | 46 | NASDAQ | OM | Tue, Nov 17, 2020 | 60.00 | 66.96 | 58.01 | 60.92 | 45 | NASDAQ | OM | Mon, Nov 16, 2020 | 53.35 | 63.40 | 52.90 | 60.45 | 44 | NASDAQ | OM | Fri, Nov 13, 2020 | 49.50 | 52.83 | 49.50 | 52.55 | 43 | NASDAQ | OM | Thu, Nov 12, 2020 | 47.01 | 52.00 | 47.01 | 49.21 | 42 | NASDAQ | OM | Wed, Nov 11, 2020 | 48.58 | 50.00 | 46.70 | 49.26 | 41 | NASDAQ | OM | Tue, Nov 10, 2020 | 48.16 | 48.99 | 45.58 | 46.63 | 40 | NASDAQ | OM | Mon, Nov 9, 2020 | 50.30 | 50.50 | 48.74 | 49.04 | 39 | NASDAQ | OM | Fri, Nov 6, 2020 | 48.99 | 49.89 | 47.54 | 48.67 | 38 | NASDAQ | OM | Thu, Nov 5, 2020 | 45.58 | 50.33 | 45.56 | 48.99 | 37 | NASDAQ | OM | Wed, Nov 4, 2020 | 44.53 | 45.41 | 43.09 | 44.73 | 36 | NASDAQ | OM | Tue, Nov 3, 2020 | 45.20 | 46.02 | 44.01 | 44.02 | 35 | NASDAQ | OM | Mon, Nov 2, 2020 | 47.06 | 47.10 | 42.57 | 44.87 | 34 | NASDAQ | OM | Fri, Oct 30, 2020 | 48.33 | 48.90 | 46.25 | 46.47 | 33 | NASDAQ | OM | Thu, Oct 29, 2020 | 47.91 | 50.26 | 47.25 | 48.93 | 32 | NASDAQ | OM | Wed, Oct 28, 2020 | 47.96 | 48.72 | 46.59 | 48.13 | 31 | NASDAQ | OM | Tue, Oct 27, 2020 | 47.71 | 49.82 | 46.51 | 49.06 | 30 | NASDAQ | OM | Mon, Oct 26, 2020 | 49.02 | 50.40 | 46.44 | 47.91 | 29 | NASDAQ | OM | Fri, Oct 23, 2020 | 48.69 | 50.41 | 47.75 | 49.73 | 28 | NASDAQ | OM | Thu, Oct 22, 2020 | 45.38 | 49.12 | 45.32 | 48.93 | 27 | NASDAQ | OM | Wed, Oct 21, 2020 | 46.20 | 46.90 | 45.10 | 45.25 | 26 | NASDAQ | OM | Tue, Oct 20, 2020 | 47.83 | 48.51 | 46.18 | 46.31 | 25 | NASDAQ | OM | Mon, Oct 19, 2020 | 48.25 | 49.39 | 47.52 | 47.88 | 24 | NASDAQ | OM | Fri, Oct 16, 2020 | 50.31 | 51.97 | 47.65 | 48.05 | 23 | NASDAQ | OM | Thu, Oct 15, 2020 | 45.55 | 53.93 | 45.15 | 50.02 | 22 | NASDAQ | OM | Wed, Oct 14, 2020 | 46.79 | 47.47 | 45.46 | 46.06 | 21 | NASDAQ | OM | Tue, Oct 13, 2020 | 44.00 | 47.30 | 43.33 | 45.26 | 20 | NASDAQ | OM | Mon, Oct 12, 2020 | 43.76 | 47.69 | 43.32 | 43.83 | 19 | NASDAQ | OM | Fri, Oct 9, 2020 | 45.75 | 45.75 | 42.50 | 42.51 | 18 | NASDAQ | OM | Thu, Oct 8, 2020 | 43.50 | 45.77 | 43.06 | 44.50 | 17 | NASDAQ | OM | Wed, Oct 7, 2020 | 44.00 | 44.91 | 42.51 | 42.60 | 16 | NASDAQ | OM | Tue, Oct 6, 2020 | 45.17 | 46.40 | 43.25 | 43.26 | 15 | NASDAQ | OM | Mon, Oct 5, 2020 | 45.09 | 46.65 | 44.60 | 44.65 | 14 | NASDAQ | OM | Fri, Oct 2, 2020 | 44.88 | 46.28 | 44.09 | 45.80 | 13 | NASDAQ | OM | Thu, Oct 1, 2020 | 49.45 | 50.00 | 45.99 | 45.99 | 12 | NASDAQ | OM | Wed, Sep 30, 2020 | 49.26 | 50.43 | 48.60 | 50.00 | 11 | NASDAQ | OM | Tue, Sep 29, 2020 | 51.74 | 52.53 | 48.10 | 49.75 | 10 | NASDAQ | OM | Mon, Sep 28, 2020 | 51.74 | 53.00 | 51.07 | 51.73 | 9 | NASDAQ | OM | Fri, Sep 25, 2020 | 52.33 | 53.55 | 51.35 | 51.80 | 8 | NASDAQ | OM | Thu, Sep 24, 2020 | 53.27 | 55.70 | 51.90 | 51.98 | 7 | NASDAQ | OM | Wed, Sep 23, 2020 | 54.43 | 57.78 | 53.22 | 54.35 | 6 | NASDAQ | OM | Tue, Sep 22, 2020 | 55.31 | 56.40 | 51.90 | 53.63 | 5 | NASDAQ | OM | Mon, Sep 21, 2020 | 58.90 | 59.90 | 52.27 | 55.00 | 4 | NASDAQ | OM | Fri, Sep 18, 2020 | 59.86 | 63.28 | 59.00 | 60.01 | 3 | NASDAQ | OM | Thu, Sep 17, 2020 | 57.00 | 65.00 | 51.97 | 58.02 | 2 | NASDAQ | OM | Wed, Sep 16, 2020 | 54.75 | 60.03 | 53.08 | 60.03 | 1 | NASDAQ | OM | Tue, Sep 15, 2020 | 52.00 | 61.75 | 49.76 | 60.68 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
