Below are the 742 trading days of historical prices for ONEW.
# | Exchange | Symbol | Date | Open | High | Low | Close | 742 | NASDAQ | ONEW | Wed, Jan 18, 2023 | 29.56 | 29.99 | 29.00 | 29.12 | 741 | NASDAQ | ONEW | Tue, Jan 17, 2023 | 30.12 | 30.44 | 29.23 | 29.59 | 740 | NASDAQ | ONEW | Fri, Jan 13, 2023 | 29.75 | 30.55 | 29.10 | 30.23 | 739 | NASDAQ | ONEW | Thu, Jan 12, 2023 | 30.48 | 30.96 | 29.76 | 30.00 | 738 | NASDAQ | ONEW | Wed, Jan 11, 2023 | 29.82 | 31.09 | 29.61 | 30.24 | 737 | NASDAQ | ONEW | Tue, Jan 10, 2023 | 29.03 | 29.64 | 29.03 | 29.61 | 736 | NASDAQ | ONEW | Mon, Jan 9, 2023 | 29.25 | 29.91 | 29.04 | 29.08 | 735 | NASDAQ | ONEW | Fri, Jan 6, 2023 | 28.40 | 29.23 | 28.17 | 29.20 | 734 | NASDAQ | ONEW | Thu, Jan 5, 2023 | 28.27 | 29.00 | 28.00 | 28.24 | 733 | NASDAQ | ONEW | Wed, Jan 4, 2023 | 28.60 | 29.00 | 28.09 | 28.47 | 732 | NASDAQ | ONEW | Tue, Jan 3, 2023 | 28.82 | 29.58 | 28.01 | 28.52 | 731 | NASDAQ | ONEW | Fri, Dec 30, 2022 | 28.74 | 29.21 | 28.33 | 28.60 | 730 | NASDAQ | ONEW | Thu, Dec 29, 2022 | 28.94 | 29.40 | 28.32 | 28.94 | 729 | NASDAQ | ONEW | Wed, Dec 28, 2022 | 29.26 | 29.50 | 28.13 | 28.52 | 728 | NASDAQ | ONEW | Tue, Dec 27, 2022 | 28.35 | 29.34 | 28.25 | 29.11 | 727 | NASDAQ | ONEW | Fri, Dec 23, 2022 | 27.39 | 28.24 | 27.10 | 28.19 | 726 | NASDAQ | ONEW | Thu, Dec 22, 2022 | 28.57 | 28.69 | 27.14 | 27.60 | 725 | NASDAQ | ONEW | Wed, Dec 21, 2022 | 28.38 | 29.08 | 28.03 | 28.70 | 724 | NASDAQ | ONEW | Tue, Dec 20, 2022 | 29.80 | 30.21 | 28.29 | 28.48 | 723 | NASDAQ | ONEW | Mon, Dec 19, 2022 | 30.94 | 31.67 | 29.22 | 30.04 | 722 | NASDAQ | ONEW | Fri, Dec 16, 2022 | 31.46 | 31.77 | 31.00 | 31.22 | 721 | NASDAQ | ONEW | Thu, Dec 15, 2022 | 31.49 | 32.51 | 31.35 | 32.01 | 720 | NASDAQ | ONEW | Wed, Dec 14, 2022 | 31.96 | 32.55 | 31.48 | 31.93 | 719 | NASDAQ | ONEW | Tue, Dec 13, 2022 | 32.99 | 33.40 | 31.90 | 32.15 | 718 | NASDAQ | ONEW | Mon, Dec 12, 2022 | 31.50 | 31.91 | 30.45 | 31.62 | 717 | NASDAQ | ONEW | Fri, Dec 9, 2022 | 30.98 | 31.60 | 30.80 | 31.24 | 716 | NASDAQ | ONEW | Thu, Dec 8, 2022 | 31.28 | 31.64 | 30.88 | 31.14 | 715 | NASDAQ | ONEW | Wed, Dec 7, 2022 | 31.44 | 32.24 | 30.57 | 31.00 | 714 | NASDAQ | ONEW | Tue, Dec 6, 2022 | 31.28 | 31.82 | 30.83 | 31.48 | 713 | NASDAQ | ONEW | Mon, Dec 5, 2022 | 31.96 | 31.96 | 30.64 | 30.90 | 712 | NASDAQ | ONEW | Fri, Dec 2, 2022 | 31.68 | 32.75 | 31.52 | 31.95 | 711 | NASDAQ | ONEW | Thu, Dec 1, 2022 | 32.71 | 33.21 | 31.53 | 31.78 | 710 | NASDAQ | ONEW | Wed, Nov 30, 2022 | 31.58 | 32.77 | 31.27 | 32.69 | 709 | NASDAQ | ONEW | Tue, Nov 29, 2022 | 31.16 | 32.32 | 30.77 | 31.57 | 708 | NASDAQ | ONEW | Mon, Nov 28, 2022 | 31.21 | 31.34 | 30.45 | 30.95 | 707 | NASDAQ | ONEW | Fri, Nov 25, 2022 | 31.42 | 32.23 | 31.42 | 31.42 | 706 | NASDAQ | ONEW | Wed, Nov 23, 2022 | 32.08 | 32.95 | 31.61 | 31.71 | 705 | NASDAQ | ONEW | Tue, Nov 22, 2022 | 32.68 | 32.97 | 32.05 | 32.38 | 704 | NASDAQ | ONEW | Mon, Nov 21, 2022 | 32.18 | 32.18 | 31.19 | 31.71 | 703 | NASDAQ | ONEW | Fri, Nov 18, 2022 | 31.77 | 32.40 | 31.00 | 32.11 | 702 | NASDAQ | ONEW | Thu, Nov 17, 2022 | 31.00 | 31.98 | 30.64 | 31.53 | 701 | NASDAQ | ONEW | Wed, Nov 16, 2022 | 32.26 | 32.47 | 30.67 | 31.54 | 700 | NASDAQ | ONEW | Tue, Nov 15, 2022 | 35.76 | 36.37 | 32.58 | 32.98 | 699 | NASDAQ | ONEW | Mon, Nov 14, 2022 | 34.97 | 35.11 | 34.06 | 34.18 | 698 | NASDAQ | ONEW | Fri, Nov 11, 2022 | 34.51 | 35.44 | 34.51 | 35.37 | 697 | NASDAQ | ONEW | Thu, Nov 10, 2022 | 33.45 | 35.53 | 33.45 | 34.55 | 696 | NASDAQ | ONEW | Wed, Nov 9, 2022 | 32.80 | 33.25 | 31.73 | 31.96 | 695 | NASDAQ | ONEW | Tue, Nov 8, 2022 | 33.73 | 33.73 | 32.30 | 32.85 | 694 | NASDAQ | ONEW | Mon, Nov 7, 2022 | 33.37 | 33.53 | 32.70 | 33.31 | 693 | NASDAQ | ONEW | Fri, Nov 4, 2022 | 32.53 | 33.76 | 32.53 | 33.05 | 692 | NASDAQ | ONEW | Thu, Nov 3, 2022 | 31.99 | 32.95 | 31.73 | 32.29 | 691 | NASDAQ | ONEW | Wed, Nov 2, 2022 | 34.06 | 34.06 | 32.23 | 32.23 | 690 | NASDAQ | ONEW | Tue, Nov 1, 2022 | 33.91 | 34.57 | 32.62 | 33.88 | 689 | NASDAQ | ONEW | Mon, Oct 31, 2022 | 33.39 | 33.85 | 32.80 | 33.00 | 688 | NASDAQ | ONEW | Fri, Oct 28, 2022 | 32.95 | 33.91 | 32.90 | 33.62 | 687 | NASDAQ | ONEW | Thu, Oct 27, 2022 | 32.18 | 33.40 | 31.48 | 32.92 | 686 | NASDAQ | ONEW | Wed, Oct 26, 2022 | 30.57 | 32.40 | 29.97 | 31.64 | 685 | NASDAQ | ONEW | Tue, Oct 25, 2022 | 28.99 | 30.49 | 28.49 | 30.45 | 684 | NASDAQ | ONEW | Mon, Oct 24, 2022 | 28.96 | 29.47 | 28.23 | 28.77 | 683 | NASDAQ | ONEW | Fri, Oct 21, 2022 | 28.48 | 29.28 | 28.30 | 28.88 | 682 | NASDAQ | ONEW | Thu, Oct 20, 2022 | 29.23 | 29.74 | 28.28 | 28.62 | 681 | NASDAQ | ONEW | Wed, Oct 19, 2022 | 30.16 | 30.16 | 28.77 | 29.39 | 680 | NASDAQ | ONEW | Tue, Oct 18, 2022 | 31.12 | 31.42 | 30.10 | 30.49 | 679 | NASDAQ | ONEW | Mon, Oct 17, 2022 | 30.87 | 31.14 | 30.18 | 30.41 | 678 | NASDAQ | ONEW | Fri, Oct 14, 2022 | 32.17 | 32.17 | 30.06 | 30.42 | 677 | NASDAQ | ONEW | Thu, Oct 13, 2022 | 30.07 | 31.83 | 29.58 | 31.64 | 676 | NASDAQ | ONEW | Wed, Oct 12, 2022 | 30.84 | 31.02 | 30.29 | 30.69 | 675 | NASDAQ | ONEW | Tue, Oct 11, 2022 | 30.01 | 32.18 | 29.87 | 31.03 | 674 | NASDAQ | ONEW | Mon, Oct 10, 2022 | 30.08 | 30.40 | 29.60 | 29.99 | 673 | NASDAQ | ONEW | Fri, Oct 7, 2022 | 30.20 | 30.63 | 29.41 | 29.89 | 672 | NASDAQ | ONEW | Thu, Oct 6, 2022 | 30.54 | 31.67 | 30.09 | 30.72 | 671 | NASDAQ | ONEW | Wed, Oct 5, 2022 | 31.32 | 31.53 | 29.84 | 30.54 | 670 | NASDAQ | ONEW | Tue, Oct 4, 2022 | 31.14 | 32.46 | 31.14 | 32.11 | 669 | NASDAQ | ONEW | Mon, Oct 3, 2022 | 30.46 | 30.95 | 29.81 | 30.42 | 668 | NASDAQ | ONEW | Fri, Sep 30, 2022 | 31.84 | 31.84 | 30.10 | 30.11 | 667 | NASDAQ | ONEW | Thu, Sep 29, 2022 | 32.89 | 32.89 | 31.58 | 32.37 | 666 | NASDAQ | ONEW | Wed, Sep 28, 2022 | 32.24 | 33.84 | 31.87 | 33.47 | 665 | NASDAQ | ONEW | Tue, Sep 27, 2022 | 31.76 | 32.40 | 31.38 | 32.10 | 664 | NASDAQ | ONEW | Mon, Sep 26, 2022 | 31.93 | 32.63 | 31.20 | 31.50 | 663 | NASDAQ | ONEW | Fri, Sep 23, 2022 | 32.44 | 32.44 | 31.02 | 31.93 | 662 | NASDAQ | ONEW | Thu, Sep 22, 2022 | 34.13 | 34.13 | 32.73 | 33.00 | 661 | NASDAQ | ONEW | Wed, Sep 21, 2022 | 34.01 | 35.09 | 33.83 | 33.94 | 660 | NASDAQ | ONEW | Tue, Sep 20, 2022 | 35.53 | 35.65 | 33.43 | 33.95 | 659 | NASDAQ | ONEW | Mon, Sep 19, 2022 | 34.96 | 36.21 | 34.96 | 35.85 | 658 | NASDAQ | ONEW | Fri, Sep 16, 2022 | 35.52 | 36.28 | 34.67 | 35.43 | 657 | NASDAQ | ONEW | Thu, Sep 15, 2022 | 34.85 | 36.26 | 34.79 | 35.93 | 656 | NASDAQ | ONEW | Wed, Sep 14, 2022 | 35.34 | 35.80 | 34.35 | 34.93 | 655 | NASDAQ | ONEW | Tue, Sep 13, 2022 | 35.24 | 35.70 | 34.42 | 34.97 | 654 | NASDAQ | ONEW | Mon, Sep 12, 2022 | 36.31 | 37.35 | 36.10 | 36.14 | 653 | NASDAQ | ONEW | Fri, Sep 9, 2022 | 35.40 | 36.49 | 35.13 | 36.28 | 652 | NASDAQ | ONEW | Thu, Sep 8, 2022 | 37.80 | 37.80 | 35.24 | 35.29 | 651 | NASDAQ | ONEW | Wed, Sep 7, 2022 | 37.46 | 38.66 | 37.46 | 38.25 | 650 | NASDAQ | ONEW | Tue, Sep 6, 2022 | 39.20 | 39.79 | 37.41 | 37.54 | 649 | NASDAQ | ONEW | Fri, Sep 2, 2022 | 40.52 | 40.52 | 38.42 | 38.68 | 648 | NASDAQ | ONEW | Thu, Sep 1, 2022 | 39.65 | 40.12 | 38.96 | 39.95 | 647 | NASDAQ | ONEW | Wed, Aug 31, 2022 | 40.71 | 41.31 | 39.85 | 39.85 | 646 | NASDAQ | ONEW | Tue, Aug 30, 2022 | 41.72 | 41.72 | 40.57 | 40.69 | 645 | NASDAQ | ONEW | Mon, Aug 29, 2022 | 40.74 | 41.76 | 40.30 | 41.36 | 644 | NASDAQ | ONEW | Fri, Aug 26, 2022 | 42.87 | 42.87 | 41.06 | 41.13 | 643 | NASDAQ | ONEW | Thu, Aug 25, 2022 | 42.49 | 43.96 | 42.01 | 42.97 | 642 | NASDAQ | ONEW | Wed, Aug 24, 2022 | 41.58 | 42.50 | 40.72 | 42.15 | 641 | NASDAQ | ONEW | Tue, Aug 23, 2022 | 40.47 | 41.71 | 40.47 | 41.46 | 640 | NASDAQ | ONEW | Mon, Aug 22, 2022 | 41.36 | 41.36 | 40.06 | 40.30 | 639 | NASDAQ | ONEW | Fri, Aug 19, 2022 | 42.08 | 42.56 | 41.76 | 42.17 | 638 | NASDAQ | ONEW | Thu, Aug 18, 2022 | 41.56 | 42.76 | 41.05 | 42.76 | 637 | NASDAQ | ONEW | Wed, Aug 17, 2022 | 42.00 | 42.53 | 41.15 | 41.83 | 636 | NASDAQ | ONEW | Tue, Aug 16, 2022 | 40.36 | 43.67 | 39.71 | 42.31 | 635 | NASDAQ | ONEW | Mon, Aug 15, 2022 | 39.92 | 40.69 | 39.75 | 40.19 | 634 | NASDAQ | ONEW | Fri, Aug 12, 2022 | 40.05 | 40.34 | 39.56 | 39.93 | 633 | NASDAQ | ONEW | Thu, Aug 11, 2022 | 39.70 | 40.86 | 39.55 | 39.68 | 632 | NASDAQ | ONEW | Wed, Aug 10, 2022 | 39.01 | 40.00 | 38.49 | 38.94 | 631 | NASDAQ | ONEW | Tue, Aug 9, 2022 | 38.94 | 39.34 | 37.72 | 38.09 | 630 | NASDAQ | ONEW | Mon, Aug 8, 2022 | 39.36 | 40.20 | 38.50 | 39.16 | 629 | NASDAQ | ONEW | Fri, Aug 5, 2022 | 36.82 | 39.85 | 36.82 | 39.18 | 628 | NASDAQ | ONEW | Thu, Aug 4, 2022 | 40.44 | 40.44 | 36.45 | 36.72 | 627 | NASDAQ | ONEW | Wed, Aug 3, 2022 | 35.99 | 37.35 | 35.99 | 36.45 | 626 | NASDAQ | ONEW | Tue, Aug 2, 2022 | 36.55 | 36.64 | 35.92 | 35.99 | 625 | NASDAQ | ONEW | Mon, Aug 1, 2022 | 35.62 | 37.42 | 35.50 | 36.78 | 624 | NASDAQ | ONEW | Fri, Jul 29, 2022 | 35.92 | 36.48 | 35.22 | 36.24 | 623 | NASDAQ | ONEW | Thu, Jul 28, 2022 | 36.14 | 36.33 | 35.16 | 35.80 | 622 | NASDAQ | ONEW | Wed, Jul 27, 2022 | 36.00 | 36.67 | 33.74 | 36.14 | 621 | NASDAQ | ONEW | Tue, Jul 26, 2022 | 35.62 | 36.35 | 35.23 | 35.99 | 620 | NASDAQ | ONEW | Mon, Jul 25, 2022 | 35.95 | 36.38 | 35.05 | 36.08 | 619 | NASDAQ | ONEW | Fri, Jul 22, 2022 | 34.55 | 35.95 | 34.55 | 35.73 | 618 | NASDAQ | ONEW | Thu, Jul 21, 2022 | 35.26 | 35.26 | 34.35 | 34.64 | 617 | NASDAQ | ONEW | Wed, Jul 20, 2022 | 34.43 | 35.00 | 33.61 | 34.98 | 616 | NASDAQ | ONEW | Tue, Jul 19, 2022 | 34.00 | 34.84 | 33.99 | 34.25 | 615 | NASDAQ | ONEW | Mon, Jul 18, 2022 | 33.83 | 35.08 | 33.43 | 33.44 | 614 | NASDAQ | ONEW | Fri, Jul 15, 2022 | 33.01 | 34.31 | 32.59 | 33.90 | 613 | NASDAQ | ONEW | Thu, Jul 14, 2022 | 32.85 | 33.14 | 31.78 | 32.30 | 612 | NASDAQ | ONEW | Wed, Jul 13, 2022 | 32.90 | 34.07 | 32.53 | 33.36 | 611 | NASDAQ | ONEW | Tue, Jul 12, 2022 | 32.26 | 33.83 | 32.26 | 33.40 | 610 | NASDAQ | ONEW | Mon, Jul 11, 2022 | 33.91 | 33.94 | 31.90 | 32.40 | 609 | NASDAQ | ONEW | Fri, Jul 8, 2022 | 33.72 | 34.97 | 33.39 | 34.23 | 608 | NASDAQ | ONEW | Thu, Jul 7, 2022 | 33.49 | 34.51 | 33.49 | 34.20 | 607 | NASDAQ | ONEW | Wed, Jul 6, 2022 | 34.08 | 34.12 | 32.63 | 33.22 | 606 | NASDAQ | ONEW | Tue, Jul 5, 2022 | 32.21 | 33.99 | 31.58 | 33.90 | 605 | NASDAQ | ONEW | Fri, Jul 1, 2022 | 32.85 | 33.53 | 32.23 | 32.91 | 604 | NASDAQ | ONEW | Thu, Jun 30, 2022 | 33.57 | 34.22 | 31.98 | 33.05 | 603 | NASDAQ | ONEW | Wed, Jun 29, 2022 | 33.56 | 34.11 | 32.66 | 33.97 | 602 | NASDAQ | ONEW | Tue, Jun 28, 2022 | 35.22 | 35.45 | 33.55 | 33.79 | 601 | NASDAQ | ONEW | Mon, Jun 27, 2022 | 34.35 | 35.56 | 33.98 | 35.19 | 600 | NASDAQ | ONEW | Fri, Jun 24, 2022 | 34.79 | 36.00 | 33.91 | 34.00 | 599 | NASDAQ | ONEW | Thu, Jun 23, 2022 | 33.69 | 34.88 | 32.69 | 34.66 | 598 | NASDAQ | ONEW | Wed, Jun 22, 2022 | 32.03 | 33.99 | 32.03 | 33.74 | 597 | NASDAQ | ONEW | Tue, Jun 21, 2022 | 31.54 | 33.64 | 31.54 | 32.16 | 596 | NASDAQ | ONEW | Fri, Jun 17, 2022 | 30.81 | 31.83 | 30.33 | 31.32 | 595 | NASDAQ | ONEW | Thu, Jun 16, 2022 | 31.36 | 31.40 | 29.90 | 30.60 | 594 | NASDAQ | ONEW | Wed, Jun 15, 2022 | 32.17 | 32.67 | 31.56 | 32.21 | 593 | NASDAQ | ONEW | Tue, Jun 14, 2022 | 32.29 | 32.68 | 31.74 | 31.90 | 592 | NASDAQ | ONEW | Mon, Jun 13, 2022 | 33.34 | 33.58 | 31.31 | 32.07 | 591 | NASDAQ | ONEW | Fri, Jun 10, 2022 | 35.73 | 36.77 | 33.50 | 33.62 | 590 | NASDAQ | ONEW | Thu, Jun 9, 2022 | 34.87 | 36.89 | 34.74 | 36.44 | 589 | NASDAQ | ONEW | Wed, Jun 8, 2022 | 34.79 | 35.84 | 34.09 | 35.33 | 588 | NASDAQ | ONEW | Tue, Jun 7, 2022 | 34.34 | 35.24 | 33.88 | 34.95 | 587 | NASDAQ | ONEW | Mon, Jun 6, 2022 | 34.63 | 35.45 | 34.30 | 34.85 | 586 | NASDAQ | ONEW | Fri, Jun 3, 2022 | 35.52 | 35.54 | 34.12 | 34.38 | 585 | NASDAQ | ONEW | Thu, Jun 2, 2022 | 33.98 | 35.77 | 33.98 | 35.68 | 584 | NASDAQ | ONEW | Wed, Jun 1, 2022 | 34.47 | 34.50 | 33.18 | 33.83 | 583 | NASDAQ | ONEW | Tue, May 31, 2022 | 33.95 | 34.59 | 33.33 | 34.20 | 582 | NASDAQ | ONEW | Fri, May 27, 2022 | 34.35 | 35.00 | 33.95 | 34.14 | 581 | NASDAQ | ONEW | Thu, May 26, 2022 | 32.92 | 34.64 | 32.92 | 34.21 | 580 | NASDAQ | ONEW | Wed, May 25, 2022 | 31.87 | 33.49 | 31.87 | 32.32 | 579 | NASDAQ | ONEW | Tue, May 24, 2022 | 31.85 | 32.39 | 31.15 | 32.24 | 578 | NASDAQ | ONEW | Mon, May 23, 2022 | 33.41 | 33.45 | 32.09 | 32.41 | 577 | NASDAQ | ONEW | Fri, May 20, 2022 | 33.98 | 33.98 | 30.39 | 32.76 | 576 | NASDAQ | ONEW | Thu, May 19, 2022 | 33.47 | 34.46 | 32.35 | 33.70 | 575 | NASDAQ | ONEW | Wed, May 18, 2022 | 34.26 | 34.27 | 32.85 | 34.02 | 574 | NASDAQ | ONEW | Tue, May 17, 2022 | 33.64 | 35.20 | 33.64 | 35.07 | 573 | NASDAQ | ONEW | Mon, May 16, 2022 | 34.92 | 35.06 | 33.05 | 33.09 | 572 | NASDAQ | ONEW | Fri, May 13, 2022 | 34.15 | 35.97 | 33.81 | 35.38 | 571 | NASDAQ | ONEW | Thu, May 12, 2022 | 33.13 | 34.84 | 32.65 | 33.84 | 570 | NASDAQ | ONEW | Wed, May 11, 2022 | 35.58 | 36.96 | 33.26 | 33.44 | 569 | NASDAQ | ONEW | Tue, May 10, 2022 | 35.23 | 36.53 | 34.40 | 35.98 | 568 | NASDAQ | ONEW | Mon, May 9, 2022 | 34.62 | 36.54 | 33.55 | 34.86 | 567 | NASDAQ | ONEW | Fri, May 6, 2022 | 36.60 | 37.26 | 35.00 | 35.56 | 566 | NASDAQ | ONEW | Thu, May 5, 2022 | 37.33 | 37.68 | 35.26 | 36.40 | 565 | NASDAQ | ONEW | Wed, May 4, 2022 | 34.55 | 35.28 | 33.20 | 34.77 | 564 | NASDAQ | ONEW | Tue, May 3, 2022 | 33.35 | 34.55 | 33.10 | 34.55 | 563 | NASDAQ | ONEW | Mon, May 2, 2022 | 32.49 | 33.36 | 32.06 | 33.25 | 562 | NASDAQ | ONEW | Fri, Apr 29, 2022 | 32.07 | 33.79 | 32.07 | 32.69 | 561 | NASDAQ | ONEW | Thu, Apr 28, 2022 | 31.32 | 32.96 | 30.20 | 32.33 | 560 | NASDAQ | ONEW | Wed, Apr 27, 2022 | 30.66 | 31.01 | 29.86 | 30.44 | 559 | NASDAQ | ONEW | Tue, Apr 26, 2022 | 31.13 | 31.35 | 30.49 | 30.49 | 558 | NASDAQ | ONEW | Mon, Apr 25, 2022 | 30.43 | 31.77 | 30.33 | 31.69 | 557 | NASDAQ | ONEW | Fri, Apr 22, 2022 | 32.57 | 32.66 | 30.84 | 30.94 | 556 | NASDAQ | ONEW | Thu, Apr 21, 2022 | 34.23 | 35.05 | 32.16 | 32.88 | 555 | NASDAQ | ONEW | Wed, Apr 20, 2022 | 34.84 | 35.45 | 33.44 | 33.90 | 554 | NASDAQ | ONEW | Tue, Apr 19, 2022 | 32.83 | 34.76 | 32.83 | 34.65 | 553 | NASDAQ | ONEW | Mon, Apr 18, 2022 | 31.78 | 33.21 | 30.81 | 33.20 | 552 | NASDAQ | ONEW | Thu, Apr 14, 2022 | 31.64 | 32.34 | 31.10 | 31.59 | 551 | NASDAQ | ONEW | Wed, Apr 13, 2022 | 30.94 | 31.83 | 30.63 | 31.57 | 550 | NASDAQ | ONEW | Tue, Apr 12, 2022 | 32.48 | 33.96 | 30.84 | 31.13 | 549 | NASDAQ | ONEW | Mon, Apr 11, 2022 | 31.74 | 33.11 | 31.45 | 31.87 | 548 | NASDAQ | ONEW | Fri, Apr 8, 2022 | 31.70 | 33.70 | 30.91 | 32.13 | 547 | NASDAQ | ONEW | Thu, Apr 7, 2022 | 31.20 | 31.63 | 30.32 | 31.51 | 546 | NASDAQ | ONEW | Wed, Apr 6, 2022 | 32.17 | 32.47 | 31.02 | 31.39 | 545 | NASDAQ | ONEW | Tue, Apr 5, 2022 | 34.55 | 35.07 | 32.41 | 32.67 | 544 | NASDAQ | ONEW | Mon, Apr 4, 2022 | 33.68 | 35.09 | 33.01 | 34.48 | 543 | NASDAQ | ONEW | Fri, Apr 1, 2022 | 34.94 | 34.94 | 32.86 | 33.37 | 542 | NASDAQ | ONEW | Thu, Mar 31, 2022 | 35.61 | 35.61 | 33.99 | 34.45 | 541 | NASDAQ | ONEW | Wed, Mar 30, 2022 | 35.97 | 36.74 | 34.27 | 34.34 | 540 | NASDAQ | ONEW | Tue, Mar 29, 2022 | 34.27 | 36.99 | 34.27 | 36.74 | 539 | NASDAQ | ONEW | Mon, Mar 28, 2022 | 35.41 | 35.56 | 33.33 | 34.60 | 538 | NASDAQ | ONEW | Fri, Mar 25, 2022 | 38.20 | 38.20 | 35.37 | 35.39 | 537 | NASDAQ | ONEW | Thu, Mar 24, 2022 | 37.40 | 38.12 | 37.07 | 37.80 | 536 | NASDAQ | ONEW | Wed, Mar 23, 2022 | 39.78 | 39.78 | 35.53 | 36.25 | 535 | NASDAQ | ONEW | Tue, Mar 22, 2022 | 39.52 | 40.70 | 38.69 | 39.75 | 534 | NASDAQ | ONEW | Mon, Mar 21, 2022 | 39.52 | 40.76 | 38.85 | 38.99 | 533 | NASDAQ | ONEW | Fri, Mar 18, 2022 | 39.99 | 41.15 | 39.52 | 39.52 | 532 | NASDAQ | ONEW | Thu, Mar 17, 2022 | 41.28 | 41.34 | 39.73 | 40.25 | 531 | NASDAQ | ONEW | Wed, Mar 16, 2022 | 40.75 | 42.00 | 40.04 | 41.25 | 530 | NASDAQ | ONEW | Tue, Mar 15, 2022 | 40.49 | 40.90 | 39.35 | 40.19 | 529 | NASDAQ | ONEW | Mon, Mar 14, 2022 | 42.50 | 42.52 | 39.66 | 40.42 | 528 | NASDAQ | ONEW | Fri, Mar 11, 2022 | 46.53 | 46.65 | 42.22 | 42.25 | 527 | NASDAQ | ONEW | Thu, Mar 10, 2022 | 46.85 | 47.54 | 45.51 | 46.04 | 526 | NASDAQ | ONEW | Wed, Mar 9, 2022 | 46.06 | 48.66 | 45.53 | 48.05 | 525 | NASDAQ | ONEW | Tue, Mar 8, 2022 | 46.56 | 48.79 | 45.23 | 45.31 | 524 | NASDAQ | ONEW | Mon, Mar 7, 2022 | 49.60 | 51.41 | 46.16 | 46.32 | 523 | NASDAQ | ONEW | Fri, Mar 4, 2022 | 51.89 | 52.45 | 49.52 | 49.76 | 522 | NASDAQ | ONEW | Thu, Mar 3, 2022 | 53.56 | 54.45 | 51.29 | 52.66 | 521 | NASDAQ | ONEW | Wed, Mar 2, 2022 | 50.54 | 54.54 | 50.02 | 53.36 | 520 | NASDAQ | ONEW | Tue, Mar 1, 2022 | 51.06 | 51.26 | 49.21 | 49.65 | 519 | NASDAQ | ONEW | Mon, Feb 28, 2022 | 50.09 | 51.13 | 49.21 | 50.81 | 518 | NASDAQ | ONEW | Fri, Feb 25, 2022 | 50.59 | 50.98 | 50.02 | 50.24 | 517 | NASDAQ | ONEW | Thu, Feb 24, 2022 | 46.90 | 50.75 | 46.13 | 50.51 | 516 | NASDAQ | ONEW | Wed, Feb 23, 2022 | 50.86 | 51.19 | 47.93 | 48.50 | 515 | NASDAQ | ONEW | Tue, Feb 22, 2022 | 52.03 | 52.03 | 50.42 | 50.91 | 514 | NASDAQ | ONEW | Fri, Feb 18, 2022 | 50.25 | 52.44 | 50.01 | 51.76 | 513 | NASDAQ | ONEW | Thu, Feb 17, 2022 | 50.57 | 51.26 | 50.21 | 50.67 | 512 | NASDAQ | ONEW | Wed, Feb 16, 2022 | 50.57 | 51.96 | 50.40 | 51.24 | 511 | NASDAQ | ONEW | Tue, Feb 15, 2022 | 50.04 | 51.42 | 49.73 | 51.03 | 510 | NASDAQ | ONEW | Mon, Feb 14, 2022 | 49.72 | 51.00 | 48.84 | 49.70 | 509 | NASDAQ | ONEW | Fri, Feb 11, 2022 | 49.86 | 51.71 | 49.49 | 49.80 | 508 | NASDAQ | ONEW | Thu, Feb 10, 2022 | 50.48 | 52.20 | 49.53 | 49.98 | 507 | NASDAQ | ONEW | Wed, Feb 9, 2022 | 52.98 | 53.31 | 51.13 | 51.47 | 506 | NASDAQ | ONEW | Tue, Feb 8, 2022 | 51.04 | 52.57 | 50.42 | 52.28 | 505 | NASDAQ | ONEW | Mon, Feb 7, 2022 | 49.47 | 51.69 | 48.88 | 51.30 | 504 | NASDAQ | ONEW | Fri, Feb 4, 2022 | 51.36 | 51.36 | 47.59 | 49.38 | 503 | NASDAQ | ONEW | Thu, Feb 3, 2022 | 52.44 | 54.71 | 50.78 | 51.07 | 502 | NASDAQ | ONEW | Wed, Feb 2, 2022 | 53.82 | 54.00 | 49.92 | 50.83 | 501 | NASDAQ | ONEW | Tue, Feb 1, 2022 | 52.03 | 54.16 | 51.28 | 53.73 | 500 | NASDAQ | ONEW | Mon, Jan 31, 2022 | 48.62 | 51.80 | 48.53 | 51.71 | 499 | NASDAQ | ONEW | Fri, Jan 28, 2022 | 47.46 | 49.81 | 47.16 | 49.35 | 498 | NASDAQ | ONEW | Thu, Jan 27, 2022 | 48.20 | 50.62 | 46.51 | 47.53 | 497 | NASDAQ | ONEW | Wed, Jan 26, 2022 | 48.63 | 50.11 | 47.08 | 47.48 | 496 | NASDAQ | ONEW | Tue, Jan 25, 2022 | 48.11 | 48.61 | 46.09 | 47.70 | 495 | NASDAQ | ONEW | Mon, Jan 24, 2022 | 46.76 | 49.38 | 45.82 | 49.03 | 494 | NASDAQ | ONEW | Fri, Jan 21, 2022 | 49.20 | 49.88 | 46.67 | 47.88 | 493 | NASDAQ | ONEW | Thu, Jan 20, 2022 | 52.67 | 53.35 | 48.58 | 48.83 | 492 | NASDAQ | ONEW | Wed, Jan 19, 2022 | 53.69 | 54.56 | 52.25 | 52.92 | 491 | NASDAQ | ONEW | Tue, Jan 18, 2022 | 55.39 | 55.39 | 53.29 | 54.00 | 490 | NASDAQ | ONEW | Fri, Jan 14, 2022 | 55.09 | 55.81 | 53.69 | 55.72 | 489 | NASDAQ | ONEW | Thu, Jan 13, 2022 | 55.40 | 56.19 | 54.51 | 55.21 | 488 | NASDAQ | ONEW | Wed, Jan 12, 2022 | 55.43 | 55.83 | 54.40 | 54.95 | 487 | NASDAQ | ONEW | Tue, Jan 11, 2022 | 54.92 | 55.14 | 53.42 | 54.98 | 486 | NASDAQ | ONEW | Mon, Jan 10, 2022 | 54.93 | 55.16 | 52.95 | 55.05 | 485 | NASDAQ | ONEW | Fri, Jan 7, 2022 | 57.48 | 58.27 | 55.17 | 55.35 | 484 | NASDAQ | ONEW | Thu, Jan 6, 2022 | 54.58 | 57.27 | 53.89 | 57.09 | 483 | NASDAQ | ONEW | Wed, Jan 5, 2022 | 57.42 | 57.55 | 54.74 | 55.07 | 482 | NASDAQ | ONEW | Tue, Jan 4, 2022 | 62.44 | 62.44 | 57.75 | 57.76 | 481 | NASDAQ | ONEW | Mon, Jan 3, 2022 | 61.24 | 62.79 | 59.27 | 60.40 | 480 | NASDAQ | ONEW | Fri, Dec 31, 2021 | 59.00 | 61.80 | 56.00 | 60.97 | 479 | NASDAQ | ONEW | Thu, Dec 30, 2021 | 57.43 | 59.76 | 57.39 | 59.27 | 478 | NASDAQ | ONEW | Wed, Dec 29, 2021 | 55.83 | 57.34 | 55.29 | 57.25 | 477 | NASDAQ | ONEW | Tue, Dec 28, 2021 | 55.92 | 56.48 | 55.38 | 55.84 | 476 | NASDAQ | ONEW | Mon, Dec 27, 2021 | 53.36 | 55.92 | 53.27 | 55.79 | 475 | NASDAQ | ONEW | Thu, Dec 23, 2021 | 51.99 | 53.38 | 51.84 | 53.18 | 474 | NASDAQ | ONEW | Wed, Dec 22, 2021 | 52.11 | 52.74 | 51.17 | 52.01 | 473 | NASDAQ | ONEW | Tue, Dec 21, 2021 | 50.33 | 51.78 | 50.29 | 51.71 | 472 | NASDAQ | ONEW | Mon, Dec 20, 2021 | 49.49 | 50.09 | 47.15 | 49.81 | 471 | NASDAQ | ONEW | Fri, Dec 17, 2021 | 51.51 | 52.41 | 48.48 | 49.25 | 470 | NASDAQ | ONEW | Thu, Dec 16, 2021 | 53.83 | 54.22 | 51.83 | 52.02 | 469 | NASDAQ | ONEW | Wed, Dec 15, 2021 | 51.75 | 53.00 | 48.36 | 52.56 | 468 | NASDAQ | ONEW | Tue, Dec 14, 2021 | 52.54 | 53.12 | 51.27 | 51.37 | 467 | NASDAQ | ONEW | Mon, Dec 13, 2021 | 52.63 | 54.32 | 52.32 | 52.74 | 466 | NASDAQ | ONEW | Fri, Dec 10, 2021 | 52.66 | 53.52 | 52.02 | 52.73 | 465 | NASDAQ | ONEW | Thu, Dec 9, 2021 | 51.44 | 53.14 | 51.44 | 52.28 | 464 | NASDAQ | ONEW | Wed, Dec 8, 2021 | 51.22 | 52.17 | 51.06 | 51.98 | 463 | NASDAQ | ONEW | Tue, Dec 7, 2021 | 53.55 | 53.99 | 51.80 | 51.91 | 462 | NASDAQ | ONEW | Mon, Dec 6, 2021 | 51.10 | 52.95 | 50.01 | 52.47 | 461 | NASDAQ | ONEW | Fri, Dec 3, 2021 | 52.52 | 52.52 | 49.76 | 50.59 | 460 | NASDAQ | ONEW | Thu, Dec 2, 2021 | 52.47 | 54.22 | 51.11 | 52.27 | 459 | NASDAQ | ONEW | Wed, Dec 1, 2021 | 52.44 | 54.74 | 52.26 | 52.49 | 458 | NASDAQ | ONEW | Tue, Nov 30, 2021 | 49.81 | 51.94 | 48.99 | 51.18 | 457 | NASDAQ | ONEW | Mon, Nov 29, 2021 | 51.97 | 52.70 | 49.76 | 50.31 | 456 | NASDAQ | ONEW | Fri, Nov 26, 2021 | 52.23 | 52.43 | 50.55 | 51.02 | 455 | NASDAQ | ONEW | Wed, Nov 24, 2021 | 53.99 | 55.01 | 53.15 | 53.43 | 454 | NASDAQ | ONEW | Tue, Nov 23, 2021 | 55.25 | 55.45 | 54.22 | 54.40 | 453 | NASDAQ | ONEW | Mon, Nov 22, 2021 | 55.00 | 55.31 | 52.80 | 55.18 | 452 | NASDAQ | ONEW | Fri, Nov 19, 2021 | 54.99 | 55.35 | 53.71 | 54.37 | 451 | NASDAQ | ONEW | Thu, Nov 18, 2021 | 55.00 | 55.25 | 52.02 | 53.90 | 450 | NASDAQ | ONEW | Wed, Nov 17, 2021 | 50.92 | 51.71 | 50.43 | 50.70 | 449 | NASDAQ | ONEW | Tue, Nov 16, 2021 | 50.00 | 51.43 | 49.67 | 51.23 | 448 | NASDAQ | ONEW | Mon, Nov 15, 2021 | 49.97 | 49.97 | 49.28 | 49.88 | 447 | NASDAQ | ONEW | Fri, Nov 12, 2021 | 50.00 | 50.00 | 49.40 | 49.53 | 446 | NASDAQ | ONEW | Thu, Nov 11, 2021 | 49.68 | 50.00 | 48.93 | 49.83 | 445 | NASDAQ | ONEW | Wed, Nov 10, 2021 | 49.05 | 49.85 | 48.80 | 49.49 | 444 | NASDAQ | ONEW | Tue, Nov 9, 2021 | 49.29 | 50.00 | 48.69 | 49.69 | 443 | NASDAQ | ONEW | Mon, Nov 8, 2021 | 49.63 | 49.84 | 48.95 | 49.40 | 442 | NASDAQ | ONEW | Fri, Nov 5, 2021 | 48.92 | 50.02 | 48.51 | 49.33 | 441 | NASDAQ | ONEW | Thu, Nov 4, 2021 | 48.27 | 49.73 | 47.72 | 48.11 | 440 | NASDAQ | ONEW | Wed, Nov 3, 2021 | 46.59 | 49.35 | 46.55 | 48.10 | 439 | NASDAQ | ONEW | Tue, Nov 2, 2021 | 46.40 | 46.97 | 45.51 | 46.62 | 438 | NASDAQ | ONEW | Mon, Nov 1, 2021 | 44.60 | 47.19 | 44.44 | 46.79 | 437 | NASDAQ | ONEW | Fri, Oct 29, 2021 | 43.23 | 44.59 | 43.23 | 44.34 | 436 | NASDAQ | ONEW | Thu, Oct 28, 2021 | 43.09 | 44.36 | 42.88 | 43.45 | 435 | NASDAQ | ONEW | Wed, Oct 27, 2021 | 43.69 | 43.93 | 42.64 | 43.00 | 434 | NASDAQ | ONEW | Tue, Oct 26, 2021 | 45.07 | 45.07 | 43.50 | 43.80 | 433 | NASDAQ | ONEW | Mon, Oct 25, 2021 | 43.07 | 45.30 | 43.07 | 45.06 | 432 | NASDAQ | ONEW | Fri, Oct 22, 2021 | 44.14 | 44.14 | 42.27 | 43.00 | 431 | NASDAQ | ONEW | Thu, Oct 21, 2021 | 42.09 | 44.37 | 42.09 | 43.95 | 430 | NASDAQ | ONEW | Wed, Oct 20, 2021 | 42.18 | 42.60 | 41.72 | 42.05 | 429 | NASDAQ | ONEW | Tue, Oct 19, 2021 | 42.89 | 42.89 | 41.69 | 41.97 | 428 | NASDAQ | ONEW | Mon, Oct 18, 2021 | 41.76 | 42.70 | 41.28 | 42.61 | 427 | NASDAQ | ONEW | Fri, Oct 15, 2021 | 42.74 | 42.75 | 41.63 | 41.66 | 426 | NASDAQ | ONEW | Thu, Oct 14, 2021 | 42.55 | 42.70 | 41.61 | 42.16 | 425 | NASDAQ | ONEW | Wed, Oct 13, 2021 | 42.29 | 42.46 | 41.26 | 41.88 | 424 | NASDAQ | ONEW | Tue, Oct 12, 2021 | 42.15 | 42.44 | 41.82 | 42.15 | 423 | NASDAQ | ONEW | Mon, Oct 11, 2021 | 42.19 | 42.20 | 41.69 | 41.99 | 422 | NASDAQ | ONEW | Fri, Oct 8, 2021 | 42.87 | 42.87 | 42.01 | 42.24 | 421 | NASDAQ | ONEW | Thu, Oct 7, 2021 | 42.72 | 43.80 | 42.65 | 42.67 | 420 | NASDAQ | ONEW | Wed, Oct 6, 2021 | 41.95 | 42.57 | 41.89 | 42.30 | 419 | NASDAQ | ONEW | Tue, Oct 5, 2021 | 42.24 | 42.99 | 41.82 | 42.13 | 418 | NASDAQ | ONEW | Mon, Oct 4, 2021 | 42.44 | 43.20 | 41.59 | 42.24 | 417 | NASDAQ | ONEW | Fri, Oct 1, 2021 | 40.66 | 42.96 | 40.09 | 42.14 | 416 | NASDAQ | ONEW | Thu, Sep 30, 2021 | 41.71 | 41.71 | 38.81 | 40.21 | 415 | NASDAQ | ONEW | Wed, Sep 29, 2021 | 40.09 | 41.21 | 38.71 | 41.00 | 414 | NASDAQ | ONEW | Tue, Sep 28, 2021 | 40.75 | 40.78 | 39.42 | 40.00 | 413 | NASDAQ | ONEW | Mon, Sep 27, 2021 | 39.08 | 41.37 | 39.08 | 40.79 | 412 | NASDAQ | ONEW | Fri, Sep 24, 2021 | 39.56 | 39.56 | 38.78 | 39.05 | 411 | NASDAQ | ONEW | Thu, Sep 23, 2021 | 39.50 | 40.53 | 39.35 | 39.98 | 410 | NASDAQ | ONEW | Wed, Sep 22, 2021 | 39.00 | 39.85 | 38.49 | 39.44 | 409 | NASDAQ | ONEW | Tue, Sep 21, 2021 | 38.93 | 39.99 | 38.13 | 38.35 | 408 | NASDAQ | ONEW | Mon, Sep 20, 2021 | 39.35 | 40.03 | 38.35 | 38.83 | 407 | NASDAQ | ONEW | Fri, Sep 17, 2021 | 40.54 | 41.32 | 39.97 | 40.68 | 406 | NASDAQ | ONEW | Thu, Sep 16, 2021 | 39.40 | 41.00 | 38.52 | 40.99 | 405 | NASDAQ | ONEW | Wed, Sep 15, 2021 | 37.85 | 39.76 | 37.76 | 39.21 | 404 | NASDAQ | ONEW | Tue, Sep 14, 2021 | 38.00 | 38.68 | 37.00 | 37.54 | 403 | NASDAQ | ONEW | Mon, Sep 13, 2021 | 38.05 | 38.22 | 36.88 | 37.85 | 402 | NASDAQ | ONEW | Fri, Sep 10, 2021 | 37.91 | 39.85 | 37.83 | 38.07 | 401 | NASDAQ | ONEW | Thu, Sep 9, 2021 | 37.05 | 38.00 | 36.21 | 37.50 | 400 | NASDAQ | ONEW | Wed, Sep 8, 2021 | 39.07 | 39.07 | 36.17 | 36.99 | 399 | NASDAQ | ONEW | Tue, Sep 7, 2021 | 40.96 | 41.24 | 39.03 | 39.07 | 398 | NASDAQ | ONEW | Fri, Sep 3, 2021 | 42.35 | 42.72 | 40.51 | 40.71 | 397 | NASDAQ | ONEW | Thu, Sep 2, 2021 | 42.10 | 43.19 | 41.62 | 42.30 | 396 | NASDAQ | ONEW | Wed, Sep 1, 2021 | 42.16 | 42.33 | 40.59 | 41.95 | 395 | NASDAQ | ONEW | Tue, Aug 31, 2021 | 42.25 | 42.25 | 40.06 | 40.49 | 394 | NASDAQ | ONEW | Mon, Aug 30, 2021 | 41.28 | 42.00 | 40.54 | 41.09 | 393 | NASDAQ | ONEW | Fri, Aug 27, 2021 | 41.01 | 41.73 | 40.05 | 41.05 | 392 | NASDAQ | ONEW | Thu, Aug 26, 2021 | 43.30 | 44.00 | 40.39 | 40.94 | 391 | NASDAQ | ONEW | Wed, Aug 25, 2021 | 42.58 | 43.63 | 42.58 | 42.81 | 390 | NASDAQ | ONEW | Tue, Aug 24, 2021 | 42.21 | 42.82 | 42.12 | 42.38 | 389 | NASDAQ | ONEW | Mon, Aug 23, 2021 | 41.33 | 42.66 | 40.56 | 42.02 | 388 | NASDAQ | ONEW | Fri, Aug 20, 2021 | 40.28 | 41.63 | 40.21 | 40.95 | 387 | NASDAQ | ONEW | Thu, Aug 19, 2021 | 39.47 | 40.86 | 39.35 | 40.51 | 386 | NASDAQ | ONEW | Wed, Aug 18, 2021 | 40.78 | 41.89 | 39.97 | 40.11 | 385 | NASDAQ | ONEW | Tue, Aug 17, 2021 | 43.00 | 43.00 | 40.50 | 40.61 | 384 | NASDAQ | ONEW | Mon, Aug 16, 2021 | 42.53 | 43.69 | 42.01 | 43.29 | 383 | NASDAQ | ONEW | Fri, Aug 13, 2021 | 45.37 | 45.70 | 43.19 | 43.53 | 382 | NASDAQ | ONEW | Thu, Aug 12, 2021 | 46.02 | 46.12 | 45.01 | 45.51 | 381 | NASDAQ | ONEW | Wed, Aug 11, 2021 | 44.65 | 46.45 | 44.25 | 46.09 | 380 | NASDAQ | ONEW | Tue, Aug 10, 2021 | 43.62 | 44.77 | 42.69 | 44.54 | 379 | NASDAQ | ONEW | Mon, Aug 9, 2021 | 44.99 | 45.46 | 43.23 | 43.46 | 378 | NASDAQ | ONEW | Fri, Aug 6, 2021 | 45.49 | 45.89 | 44.44 | 45.20 | 377 | NASDAQ | ONEW | Thu, Aug 5, 2021 | 45.26 | 46.66 | 44.89 | 45.14 | 376 | NASDAQ | ONEW | Wed, Aug 4, 2021 | 45.80 | 46.55 | 44.82 | 45.00 | 375 | NASDAQ | ONEW | Tue, Aug 3, 2021 | 47.34 | 47.34 | 45.47 | 45.99 | 374 | NASDAQ | ONEW | Mon, Aug 2, 2021 | 47.07 | 48.61 | 46.13 | 47.19 | 373 | NASDAQ | ONEW | Fri, Jul 30, 2021 | 46.27 | 47.34 | 45.08 | 46.98 | 372 | NASDAQ | ONEW | Thu, Jul 29, 2021 | 44.00 | 46.60 | 44.00 | 46.21 | 371 | NASDAQ | ONEW | Wed, Jul 28, 2021 | 44.69 | 45.65 | 43.20 | 44.24 | 370 | NASDAQ | ONEW | Tue, Jul 27, 2021 | 46.40 | 46.62 | 43.50 | 44.19 | 369 | NASDAQ | ONEW | Mon, Jul 26, 2021 | 46.62 | 48.21 | 45.69 | 46.43 | 368 | NASDAQ | ONEW | Fri, Jul 23, 2021 | 45.25 | 46.62 | 44.61 | 46.50 | 367 | NASDAQ | ONEW | Thu, Jul 22, 2021 | 46.08 | 46.08 | 43.93 | 44.76 | 366 | NASDAQ | ONEW | Wed, Jul 21, 2021 | 45.65 | 46.23 | 44.12 | 45.04 | 365 | NASDAQ | ONEW | Tue, Jul 20, 2021 | 41.23 | 46.27 | 41.23 | 45.60 | 364 | NASDAQ | ONEW | Mon, Jul 19, 2021 | 41.40 | 42.07 | 39.51 | 40.75 | 363 | NASDAQ | ONEW | Fri, Jul 16, 2021 | 42.16 | 43.19 | 40.40 | 42.28 | 362 | NASDAQ | ONEW | Thu, Jul 15, 2021 | 43.56 | 43.59 | 42.30 | 42.61 | 361 | NASDAQ | ONEW | Wed, Jul 14, 2021 | 42.28 | 43.75 | 41.13 | 43.59 | 360 | NASDAQ | ONEW | Tue, Jul 13, 2021 | 41.84 | 42.76 | 41.60 | 42.24 | 359 | NASDAQ | ONEW | Mon, Jul 12, 2021 | 40.58 | 42.15 | 39.82 | 41.86 | 358 | NASDAQ | ONEW | Fri, Jul 9, 2021 | 39.59 | 41.20 | 39.21 | 41.05 | 357 | NASDAQ | ONEW | Thu, Jul 8, 2021 | 39.65 | 40.01 | 38.31 | 38.94 | 356 | NASDAQ | ONEW | Wed, Jul 7, 2021 | 40.46 | 40.85 | 39.50 | 40.19 | 355 | NASDAQ | ONEW | Tue, Jul 6, 2021 | 40.84 | 41.59 | 40.21 | 40.54 | 354 | NASDAQ | ONEW | Fri, Jul 2, 2021 | 41.60 | 41.92 | 40.71 | 41.25 | 353 | NASDAQ | ONEW | Thu, Jul 1, 2021 | 42.26 | 42.34 | 41.44 | 41.55 | 352 | NASDAQ | ONEW | Wed, Jun 30, 2021 | 40.75 | 42.46 | 39.95 | 42.03 | 351 | NASDAQ | ONEW | Tue, Jun 29, 2021 | 40.25 | 41.90 | 39.51 | 41.10 | 350 | NASDAQ | ONEW | Mon, Jun 28, 2021 | 40.90 | 41.07 | 40.00 | 40.42 | 349 | NASDAQ | ONEW | Fri, Jun 25, 2021 | 41.34 | 42.98 | 40.52 | 40.72 | 348 | NASDAQ | ONEW | Thu, Jun 24, 2021 | 43.61 | 44.00 | 41.24 | 42.75 | 347 | NASDAQ | ONEW | Wed, Jun 23, 2021 | 42.70 | 43.79 | 42.14 | 43.52 | 346 | NASDAQ | ONEW | Tue, Jun 22, 2021 | 43.43 | 43.43 | 41.70 | 42.83 | 345 | NASDAQ | ONEW | Mon, Jun 21, 2021 | 41.88 | 43.64 | 41.76 | 43.20 | 344 | NASDAQ | ONEW | Fri, Jun 18, 2021 | 41.06 | 41.41 | 40.00 | 41.01 | 343 | NASDAQ | ONEW | Thu, Jun 17, 2021 | 42.86 | 42.86 | 40.00 | 40.91 | 342 | NASDAQ | ONEW | Wed, Jun 16, 2021 | 43.49 | 43.49 | 41.35 | 41.86 | 341 | NASDAQ | ONEW | Tue, Jun 15, 2021 | 42.96 | 44.49 | 42.93 | 43.34 | 340 | NASDAQ | ONEW | Mon, Jun 14, 2021 | 44.25 | 44.97 | 42.10 | 42.56 | 339 | NASDAQ | ONEW | Fri, Jun 11, 2021 | 46.93 | 47.52 | 43.95 | 44.28 | 338 | NASDAQ | ONEW | Thu, Jun 10, 2021 | 48.91 | 48.91 | 45.69 | 46.06 | 337 | NASDAQ | ONEW | Wed, Jun 9, 2021 | 47.11 | 48.39 | 47.00 | 48.00 | 336 | NASDAQ | ONEW | Tue, Jun 8, 2021 | 49.88 | 51.44 | 47.20 | 47.30 | 335 | NASDAQ | ONEW | Mon, Jun 7, 2021 | 48.00 | 48.87 | 47.30 | 48.51 | 334 | NASDAQ | ONEW | Fri, Jun 4, 2021 | 47.60 | 48.13 | 46.89 | 47.93 | 333 | NASDAQ | ONEW | Thu, Jun 3, 2021 | 48.85 | 48.85 | 46.39 | 46.88 | 332 | NASDAQ | ONEW | Wed, Jun 2, 2021 | 51.74 | 51.74 | 48.96 | 49.13 | 331 | NASDAQ | ONEW | Tue, Jun 1, 2021 | 49.35 | 51.86 | 49.35 | 51.01 | 330 | NASDAQ | ONEW | Fri, May 28, 2021 | 49.50 | 49.50 | 47.96 | 49.24 | 329 | NASDAQ | ONEW | Thu, May 27, 2021 | 48.72 | 50.36 | 48.72 | 49.66 | 328 | NASDAQ | ONEW | Wed, May 26, 2021 | 48.00 | 49.47 | 48.00 | 48.94 | 327 | NASDAQ | ONEW | Tue, May 25, 2021 | 48.90 | 48.90 | 47.75 | 48.22 | 326 | NASDAQ | ONEW | Mon, May 24, 2021 | 49.41 | 49.54 | 47.66 | 48.25 | 325 | NASDAQ | ONEW | Fri, May 21, 2021 | 49.69 | 50.12 | 48.60 | 48.99 | 324 | NASDAQ | ONEW | Thu, May 20, 2021 | 48.76 | 49.73 | 47.94 | 49.39 | 323 | NASDAQ | ONEW | Wed, May 19, 2021 | 48.41 | 49.00 | 46.01 | 48.85 | 322 | NASDAQ | ONEW | Tue, May 18, 2021 | 51.00 | 51.05 | 49.26 | 49.40 | 321 | NASDAQ | ONEW | Mon, May 17, 2021 | 50.90 | 51.00 | 48.68 | 50.99 | 320 | NASDAQ | ONEW | Fri, May 14, 2021 | 52.09 | 52.57 | 49.99 | 51.11 | 319 | NASDAQ | ONEW | Thu, May 13, 2021 | 47.06 | 52.01 | 47.06 | 51.94 | 318 | NASDAQ | ONEW | Wed, May 12, 2021 | 51.93 | 51.93 | 46.26 | 46.61 | 317 | NASDAQ | ONEW | Tue, May 11, 2021 | 51.90 | 53.33 | 51.37 | 52.05 | 316 | NASDAQ | ONEW | Mon, May 10, 2021 | 54.25 | 55.63 | 51.69 | 52.55 | 315 | NASDAQ | ONEW | Fri, May 7, 2021 | 54.59 | 55.65 | 53.37 | 53.50 | 314 | NASDAQ | ONEW | Thu, May 6, 2021 | 53.44 | 54.49 | 52.71 | 53.72 | 313 | NASDAQ | ONEW | Wed, May 5, 2021 | 56.74 | 56.74 | 53.15 | 53.25 | 312 | NASDAQ | ONEW | Tue, May 4, 2021 | 55.59 | 55.79 | 51.61 | 55.05 | 311 | NASDAQ | ONEW | Mon, May 3, 2021 | 52.45 | 55.33 | 52.37 | 54.56 | 310 | NASDAQ | ONEW | Fri, Apr 30, 2021 | 50.52 | 52.76 | 50.52 | 51.23 | 309 | NASDAQ | ONEW | Thu, Apr 29, 2021 | 54.16 | 56.78 | 48.91 | 49.23 | 308 | NASDAQ | ONEW | Wed, Apr 28, 2021 | 50.83 | 51.52 | 50.00 | 51.42 | 307 | NASDAQ | ONEW | Tue, Apr 27, 2021 | 49.86 | 53.21 | 48.54 | 51.29 | 306 | NASDAQ | ONEW | Mon, Apr 26, 2021 | 45.94 | 49.29 | 44.89 | 49.00 | 305 | NASDAQ | ONEW | Fri, Apr 23, 2021 | 43.88 | 45.66 | 43.88 | 44.86 | 304 | NASDAQ | ONEW | Thu, Apr 22, 2021 | 42.28 | 44.95 | 41.91 | 43.58 | 303 | NASDAQ | ONEW | Wed, Apr 21, 2021 | 41.80 | 43.28 | 41.46 | 41.79 | 302 | NASDAQ | ONEW | Tue, Apr 20, 2021 | 40.85 | 42.15 | 39.00 | 41.94 | 301 | NASDAQ | ONEW | Mon, Apr 19, 2021 | 43.70 | 44.00 | 41.27 | 41.49 | 300 | NASDAQ | ONEW | Fri, Apr 16, 2021 | 42.01 | 43.28 | 42.01 | 43.27 | 299 | NASDAQ | ONEW | Thu, Apr 15, 2021 | 42.91 | 43.08 | 41.68 | 42.60 | 298 | NASDAQ | ONEW | Wed, Apr 14, 2021 | 42.75 | 43.54 | 42.05 | 42.56 | 297 | NASDAQ | ONEW | Tue, Apr 13, 2021 | 42.78 | 43.23 | 41.63 | 42.75 | 296 | NASDAQ | ONEW | Mon, Apr 12, 2021 | 43.24 | 43.24 | 42.23 | 42.67 | 295 | NASDAQ | ONEW | Fri, Apr 9, 2021 | 42.86 | 42.88 | 42.01 | 42.60 | 294 | NASDAQ | ONEW | Thu, Apr 8, 2021 | 41.60 | 43.31 | 40.17 | 43.28 | 293 | NASDAQ | ONEW | Wed, Apr 7, 2021 | 41.70 | 41.99 | 41.06 | 41.37 | 292 | NASDAQ | ONEW | Tue, Apr 6, 2021 | 41.70 | 42.25 | 41.29 | 41.63 | 291 | NASDAQ | ONEW | Mon, Apr 5, 2021 | 42.37 | 42.37 | 40.94 | 41.82 | 290 | NASDAQ | ONEW | Thu, Apr 1, 2021 | 40.00 | 41.90 | 38.00 | 41.80 | 289 | NASDAQ | ONEW | Wed, Mar 31, 2021 | 39.54 | 40.89 | 38.33 | 39.96 | 288 | NASDAQ | ONEW | Tue, Mar 30, 2021 | 38.28 | 40.35 | 37.60 | 39.27 | 287 | NASDAQ | ONEW | Mon, Mar 29, 2021 | 38.86 | 39.96 | 37.57 | 38.15 | 286 | NASDAQ | ONEW | Fri, Mar 26, 2021 | 38.64 | 39.23 | 37.18 | 38.84 | 285 | NASDAQ | ONEW | Thu, Mar 25, 2021 | 35.03 | 38.85 | 34.20 | 38.52 | 284 | NASDAQ | ONEW | Wed, Mar 24, 2021 | 38.14 | 40.29 | 35.48 | 35.53 | 283 | NASDAQ | ONEW | Tue, Mar 23, 2021 | 40.61 | 40.61 | 37.62 | 37.77 | 282 | NASDAQ | ONEW | Mon, Mar 22, 2021 | 40.36 | 42.29 | 40.36 | 40.77 | 281 | NASDAQ | ONEW | Fri, Mar 19, 2021 | 40.11 | 42.07 | 40.11 | 41.35 | 280 | NASDAQ | ONEW | Thu, Mar 18, 2021 | 41.83 | 42.88 | 41.35 | 42.22 | 279 | NASDAQ | ONEW | Wed, Mar 17, 2021 | 42.48 | 42.65 | 40.62 | 42.48 | 278 | NASDAQ | ONEW | Tue, Mar 16, 2021 | 44.33 | 44.50 | 42.75 | 42.86 | 277 | NASDAQ | ONEW | Mon, Mar 15, 2021 | 41.85 | 44.34 | 41.14 | 44.10 | 276 | NASDAQ | ONEW | Fri, Mar 12, 2021 | 41.54 | 42.38 | 41.37 | 41.81 | 275 | NASDAQ | ONEW | Thu, Mar 11, 2021 | 40.70 | 41.61 | 40.25 | 41.56 | 274 | NASDAQ | ONEW | Wed, Mar 10, 2021 | 40.02 | 41.03 | 38.72 | 40.25 | 273 | NASDAQ | ONEW | Tue, Mar 9, 2021 | 38.48 | 41.44 | 38.01 | 40.16 | 272 | NASDAQ | ONEW | Mon, Mar 8, 2021 | 36.70 | 39.30 | 36.70 | 38.34 | 271 | NASDAQ | ONEW | Fri, Mar 5, 2021 | 36.46 | 37.12 | 33.09 | 36.42 | 270 | NASDAQ | ONEW | Thu, Mar 4, 2021 | 37.07 | 37.96 | 34.49 | 36.14 | 269 | NASDAQ | ONEW | Wed, Mar 3, 2021 | 38.05 | 38.96 | 37.01 | 37.46 | 268 | NASDAQ | ONEW | Tue, Mar 2, 2021 | 37.30 | 38.55 | 36.02 | 37.24 | 267 | NASDAQ | ONEW | Mon, Mar 1, 2021 | 36.44 | 37.87 | 35.77 | 36.89 | 266 | NASDAQ | ONEW | Fri, Feb 26, 2021 | 36.47 | 37.47 | 35.10 | 35.61 | 265 | NASDAQ | ONEW | Thu, Feb 25, 2021 | 38.00 | 38.71 | 35.29 | 35.44 | 264 | NASDAQ | ONEW | Wed, Feb 24, 2021 | 35.90 | 38.38 | 35.45 | 37.97 | 263 | NASDAQ | ONEW | Tue, Feb 23, 2021 | 37.23 | 37.31 | 35.17 | 35.90 | 262 | NASDAQ | ONEW | Mon, Feb 22, 2021 | 35.89 | 37.75 | 35.16 | 36.50 | 261 | NASDAQ | ONEW | Fri, Feb 19, 2021 | 36.01 | 36.15 | 35.04 | 35.60 | 260 | NASDAQ | ONEW | Thu, Feb 18, 2021 | 36.13 | 36.32 | 34.52 | 35.55 | 259 | NASDAQ | ONEW | Wed, Feb 17, 2021 | 35.53 | 36.93 | 34.30 | 36.37 | 258 | NASDAQ | ONEW | Tue, Feb 16, 2021 | 35.70 | 35.97 | 34.71 | 35.30 | 257 | NASDAQ | ONEW | Fri, Feb 12, 2021 | 35.68 | 35.79 | 34.00 | 34.82 | 256 | NASDAQ | ONEW | Thu, Feb 11, 2021 | 36.60 | 37.31 | 34.74 | 35.50 | 255 | NASDAQ | ONEW | Wed, Feb 10, 2021 | 35.50 | 37.42 | 35.26 | 36.08 | 254 | NASDAQ | ONEW | Tue, Feb 9, 2021 | 35.54 | 35.93 | 33.52 | 34.51 | 253 | NASDAQ | ONEW | Mon, Feb 8, 2021 | 37.75 | 37.81 | 34.54 | 34.89 | 252 | NASDAQ | ONEW | Fri, Feb 5, 2021 | 35.30 | 38.05 | 34.17 | 36.82 | 251 | NASDAQ | ONEW | Thu, Feb 4, 2021 | 35.39 | 35.55 | 32.77 | 34.91 | 250 | NASDAQ | ONEW | Wed, Feb 3, 2021 | 33.33 | 34.40 | 32.01 | 34.40 | 249 | NASDAQ | ONEW | Tue, Feb 2, 2021 | 33.00 | 34.35 | 32.13 | 33.42 | 248 | NASDAQ | ONEW | Mon, Feb 1, 2021 | 32.33 | 33.45 | 32.00 | 32.79 | 247 | NASDAQ | ONEW | Fri, Jan 29, 2021 | 32.87 | 32.91 | 31.32 | 32.33 | 246 | NASDAQ | ONEW | Thu, Jan 28, 2021 | 33.42 | 34.95 | 32.01 | 32.32 | 245 | NASDAQ | ONEW | Wed, Jan 27, 2021 | 34.22 | 34.75 | 32.34 | 33.40 | 244 | NASDAQ | ONEW | Tue, Jan 26, 2021 | 34.17 | 35.17 | 34.00 | 34.22 | 243 | NASDAQ | ONEW | Mon, Jan 25, 2021 | 35.31 | 35.34 | 33.45 | 33.87 | 242 | NASDAQ | ONEW | Fri, Jan 22, 2021 | 33.68 | 35.30 | 33.68 | 35.02 | 241 | NASDAQ | ONEW | Thu, Jan 21, 2021 | 33.92 | 34.47 | 32.80 | 34.17 | 240 | NASDAQ | ONEW | Wed, Jan 20, 2021 | 35.02 | 36.15 | 32.60 | 33.77 | 239 | NASDAQ | ONEW | Tue, Jan 19, 2021 | 33.55 | 35.92 | 32.90 | 34.73 | 238 | NASDAQ | ONEW | Fri, Jan 15, 2021 | 33.63 | 34.57 | 33.25 | 33.55 | 237 | NASDAQ | ONEW | Thu, Jan 14, 2021 | 35.47 | 35.99 | 33.80 | 34.00 | 236 | NASDAQ | ONEW | Wed, Jan 13, 2021 | 34.95 | 35.11 | 33.91 | 34.95 | 235 | NASDAQ | ONEW | Tue, Jan 12, 2021 | 33.32 | 35.00 | 32.96 | 34.48 | 234 | NASDAQ | ONEW | Mon, Jan 11, 2021 | 31.49 | 33.84 | 31.45 | 33.42 | 233 | NASDAQ | ONEW | Fri, Jan 8, 2021 | 32.56 | 32.87 | 30.65 | 31.49 | 232 | NASDAQ | ONEW | Thu, Jan 7, 2021 | 32.50 | 32.93 | 31.95 | 32.52 | 231 | NASDAQ | ONEW | Wed, Jan 6, 2021 | 30.48 | 32.77 | 30.48 | 31.83 | 230 | NASDAQ | ONEW | Tue, Jan 5, 2021 | 30.01 | 31.99 | 29.99 | 31.47 | 229 | NASDAQ | ONEW | Mon, Jan 4, 2021 | 29.91 | 30.20 | 28.41 | 29.65 | 228 | NASDAQ | ONEW | Thu, Dec 31, 2020 | 28.11 | 29.22 | 27.73 | 29.09 | 227 | NASDAQ | ONEW | Wed, Dec 30, 2020 | 31.17 | 31.17 | 26.65 | 27.77 | 226 | NASDAQ | ONEW | Tue, Dec 29, 2020 | 30.90 | 31.10 | 30.03 | 30.68 | 225 | NASDAQ | ONEW | Mon, Dec 28, 2020 | 30.35 | 30.98 | 30.18 | 30.82 | 224 | NASDAQ | ONEW | Thu, Dec 24, 2020 | 30.27 | 30.75 | 29.74 | 29.78 | 223 | NASDAQ | ONEW | Wed, Dec 23, 2020 | 30.88 | 30.88 | 29.76 | 29.99 | 222 | NASDAQ | ONEW | Tue, Dec 22, 2020 | 29.24 | 30.50 | 28.10 | 30.34 | 221 | NASDAQ | ONEW | Mon, Dec 21, 2020 | 27.61 | 29.34 | 26.33 | 29.31 | 220 | NASDAQ | ONEW | Fri, Dec 18, 2020 | 27.33 | 29.68 | 27.33 | 28.07 | 219 | NASDAQ | ONEW | Thu, Dec 17, 2020 | 28.22 | 30.00 | 27.91 | 28.30 | 218 | NASDAQ | ONEW | Wed, Dec 16, 2020 | 28.82 | 29.05 | 27.61 | 28.64 | 217 | NASDAQ | ONEW | Tue, Dec 15, 2020 | 27.84 | 29.00 | 27.84 | 28.94 | 216 | NASDAQ | ONEW | Mon, Dec 14, 2020 | 28.46 | 29.00 | 27.50 | 27.89 | 215 | NASDAQ | ONEW | Fri, Dec 11, 2020 | 28.11 | 28.15 | 27.08 | 27.70 | 214 | NASDAQ | ONEW | Thu, Dec 10, 2020 | 27.73 | 28.58 | 27.27 | 28.17 | 213 | NASDAQ | ONEW | Wed, Dec 9, 2020 | 28.74 | 29.16 | 26.92 | 27.69 | 212 | NASDAQ | ONEW | Tue, Dec 8, 2020 | 28.03 | 29.19 | 27.80 | 28.41 | 211 | NASDAQ | ONEW | Mon, Dec 7, 2020 | 27.66 | 28.64 | 26.35 | 28.26 | 210 | NASDAQ | ONEW | Fri, Dec 4, 2020 | 28.14 | 28.47 | 26.87 | 27.76 | 209 | NASDAQ | ONEW | Thu, Dec 3, 2020 | 27.63 | 28.48 | 27.38 | 27.97 | 208 | NASDAQ | ONEW | Wed, Dec 2, 2020 | 27.45 | 28.13 | 26.88 | 27.69 | 207 | NASDAQ | ONEW | Tue, Dec 1, 2020 | 28.05 | 28.39 | 27.00 | 27.58 | 206 | NASDAQ | ONEW | Mon, Nov 30, 2020 | 28.47 | 28.47 | 26.87 | 27.96 | 205 | NASDAQ | ONEW | Fri, Nov 27, 2020 | 27.92 | 28.86 | 27.32 | 28.24 | 204 | NASDAQ | ONEW | Wed, Nov 25, 2020 | 27.78 | 28.04 | 26.40 | 27.82 | 203 | NASDAQ | ONEW | Tue, Nov 24, 2020 | 26.42 | 27.95 | 26.05 | 27.78 | 202 | NASDAQ | ONEW | Mon, Nov 23, 2020 | 24.94 | 26.72 | 24.50 | 26.40 | 201 | NASDAQ | ONEW | Fri, Nov 20, 2020 | 22.57 | 25.00 | 22.37 | 24.51 | 200 | NASDAQ | ONEW | Thu, Nov 19, 2020 | 25.50 | 25.50 | 22.51 | 22.74 | 199 | NASDAQ | ONEW | Wed, Nov 18, 2020 | 25.00 | 26.49 | 23.23 | 24.06 | 198 | NASDAQ | ONEW | Tue, Nov 17, 2020 | 23.43 | 24.53 | 23.01 | 24.31 | 197 | NASDAQ | ONEW | Mon, Nov 16, 2020 | 22.28 | 23.33 | 21.71 | 23.27 | 196 | NASDAQ | ONEW | Fri, Nov 13, 2020 | 21.24 | 22.32 | 20.90 | 21.88 | 195 | NASDAQ | ONEW | Thu, Nov 12, 2020 | 19.50 | 21.49 | 19.50 | 20.91 | 194 | NASDAQ | ONEW | Wed, Nov 11, 2020 | 19.31 | 19.80 | 18.29 | 19.61 | 193 | NASDAQ | ONEW | Tue, Nov 10, 2020 | 18.95 | 19.83 | 18.91 | 18.99 | 192 | NASDAQ | ONEW | Mon, Nov 9, 2020 | 21.37 | 21.37 | 18.67 | 18.91 | 191 | NASDAQ | ONEW | Fri, Nov 6, 2020 | 20.00 | 20.61 | 19.12 | 19.98 | 190 | NASDAQ | ONEW | Thu, Nov 5, 2020 | 19.81 | 20.23 | 19.79 | 19.91 | 189 | NASDAQ | ONEW | Wed, Nov 4, 2020 | 19.18 | 19.71 | 18.64 | 19.50 | 188 | NASDAQ | ONEW | Tue, Nov 3, 2020 | 19.87 | 19.87 | 18.58 | 19.25 | 187 | NASDAQ | ONEW | Mon, Nov 2, 2020 | 18.66 | 19.44 | 18.01 | 18.70 | 186 | NASDAQ | ONEW | Fri, Oct 30, 2020 | 18.82 | 19.36 | 18.02 | 18.63 | 185 | NASDAQ | ONEW | Thu, Oct 29, 2020 | 19.25 | 20.00 | 18.75 | 19.13 | 184 | NASDAQ | ONEW | Wed, Oct 28, 2020 | 18.02 | 19.32 | 18.02 | 19.05 | 183 | NASDAQ | ONEW | Tue, Oct 27, 2020 | 19.02 | 19.87 | 18.68 | 18.82 | 182 | NASDAQ | ONEW | Mon, Oct 26, 2020 | 19.94 | 20.18 | 18.62 | 19.19 | 181 | NASDAQ | ONEW | Fri, Oct 23, 2020 | 19.50 | 20.23 | 19.13 | 19.99 | 180 | NASDAQ | ONEW | Thu, Oct 22, 2020 | 19.37 | 20.00 | 18.80 | 19.32 | 179 | NASDAQ | ONEW | Wed, Oct 21, 2020 | 20.53 | 20.96 | 18.90 | 19.30 | 178 | NASDAQ | ONEW | Tue, Oct 20, 2020 | 21.19 | 21.74 | 20.06 | 20.50 | 177 | NASDAQ | ONEW | Mon, Oct 19, 2020 | 21.63 | 21.85 | 20.75 | 21.05 | 176 | NASDAQ | ONEW | Fri, Oct 16, 2020 | 21.87 | 22.00 | 20.89 | 21.56 | 175 | NASDAQ | ONEW | Thu, Oct 15, 2020 | 21.14 | 22.07 | 20.78 | 21.88 | 174 | NASDAQ | ONEW | Wed, Oct 14, 2020 | 21.69 | 22.21 | 21.15 | 21.56 | 173 | NASDAQ | ONEW | Tue, Oct 13, 2020 | 21.31 | 22.39 | 20.82 | 21.71 | 172 | NASDAQ | ONEW | Mon, Oct 12, 2020 | 20.63 | 21.97 | 20.50 | 21.49 | 171 | NASDAQ | ONEW | Fri, Oct 9, 2020 | 20.78 | 22.03 | 20.38 | 21.06 | 170 | NASDAQ | ONEW | Thu, Oct 8, 2020 | 21.93 | 22.24 | 20.44 | 20.67 | 169 | NASDAQ | ONEW | Wed, Oct 7, 2020 | 22.00 | 22.41 | 21.51 | 21.68 | 168 | NASDAQ | ONEW | Tue, Oct 6, 2020 | 21.98 | 22.71 | 21.36 | 21.77 | 167 | NASDAQ | ONEW | Mon, Oct 5, 2020 | 19.79 | 22.06 | 19.79 | 21.88 | 166 | NASDAQ | ONEW | Fri, Oct 2, 2020 | 19.71 | 21.28 | 19.71 | 21.00 | 165 | NASDAQ | ONEW | Thu, Oct 1, 2020 | 20.60 | 21.16 | 20.60 | 20.90 | 164 | NASDAQ | ONEW | Wed, Sep 30, 2020 | 20.25 | 21.01 | 19.86 | 20.49 | 163 | NASDAQ | ONEW | Tue, Sep 29, 2020 | 21.06 | 21.06 | 20.12 | 20.82 | 162 | NASDAQ | ONEW | Mon, Sep 28, 2020 | 20.61 | 21.31 | 19.84 | 21.09 | 161 | NASDAQ | ONEW | Fri, Sep 25, 2020 | 19.72 | 20.69 | 18.61 | 20.24 | 160 | NASDAQ | ONEW | Thu, Sep 24, 2020 | 19.94 | 20.54 | 19.64 | 19.79 | 159 | NASDAQ | ONEW | Wed, Sep 23, 2020 | 20.82 | 20.98 | 19.61 | 20.35 | 158 | NASDAQ | ONEW | Tue, Sep 22, 2020 | 20.99 | 21.45 | 20.35 | 21.06 | 157 | NASDAQ | ONEW | Mon, Sep 21, 2020 | 20.00 | 20.00 | 19.10 | 19.61 | 156 | NASDAQ | ONEW | Fri, Sep 18, 2020 | 20.11 | 20.94 | 19.90 | 20.02 | 155 | NASDAQ | ONEW | Thu, Sep 17, 2020 | 21.81 | 23.72 | 20.34 | 22.16 | 154 | NASDAQ | ONEW | Wed, Sep 16, 2020 | 22.93 | 23.10 | 20.74 | 21.57 | 153 | NASDAQ | ONEW | Tue, Sep 15, 2020 | 23.63 | 24.93 | 22.77 | 22.82 | 152 | NASDAQ | ONEW | Mon, Sep 14, 2020 | 24.02 | 25.10 | 22.80 | 23.58 | 151 | NASDAQ | ONEW | Fri, Sep 11, 2020 | 25.47 | 26.58 | 25.05 | 25.80 | 150 | NASDAQ | ONEW | Thu, Sep 10, 2020 | 27.89 | 27.89 | 24.39 | 24.84 | 149 | NASDAQ | ONEW | Wed, Sep 9, 2020 | 27.06 | 28.08 | 25.77 | 27.45 | 148 | NASDAQ | ONEW | Tue, Sep 8, 2020 | 26.85 | 27.52 | 26.05 | 27.09 | 147 | NASDAQ | ONEW | Fri, Sep 4, 2020 | 27.49 | 28.63 | 26.51 | 27.04 | 146 | NASDAQ | ONEW | Thu, Sep 3, 2020 | 28.82 | 28.82 | 25.30 | 27.56 | 145 | NASDAQ | ONEW | Wed, Sep 2, 2020 | 30.03 | 30.03 | 28.42 | 28.91 | 144 | NASDAQ | ONEW | Tue, Sep 1, 2020 | 28.31 | 29.13 | 27.02 | 28.76 | 143 | NASDAQ | ONEW | Mon, Aug 31, 2020 | 28.74 | 29.39 | 27.89 | 28.58 | 142 | NASDAQ | ONEW | Fri, Aug 28, 2020 | 29.45 | 29.50 | 28.85 | 29.05 | 141 | NASDAQ | ONEW | Thu, Aug 27, 2020 | 28.31 | 29.38 | 27.98 | 28.97 | 140 | NASDAQ | ONEW | Wed, Aug 26, 2020 | 30.61 | 30.61 | 26.17 | 28.21 | 139 | NASDAQ | ONEW | Tue, Aug 25, 2020 | 31.14 | 32.39 | 30.10 | 30.61 | 138 | NASDAQ | ONEW | Mon, Aug 24, 2020 | 31.34 | 32.50 | 30.36 | 30.63 | 137 | NASDAQ | ONEW | Fri, Aug 21, 2020 | 30.59 | 32.50 | 30.00 | 30.00 | 136 | NASDAQ | ONEW | Thu, Aug 20, 2020 | 28.99 | 33.60 | 28.27 | 30.53 | 135 | NASDAQ | ONEW | Wed, Aug 19, 2020 | 28.60 | 29.24 | 28.31 | 28.77 | 134 | NASDAQ | ONEW | Tue, Aug 18, 2020 | 29.14 | 29.23 | 28.22 | 28.57 | 133 | NASDAQ | ONEW | Mon, Aug 17, 2020 | 28.60 | 29.49 | 28.39 | 29.15 | 132 | NASDAQ | ONEW | Fri, Aug 14, 2020 | 28.78 | 29.25 | 28.12 | 28.50 | 131 | NASDAQ | ONEW | Thu, Aug 13, 2020 | 29.08 | 29.78 | 28.52 | 29.25 | 130 | NASDAQ | ONEW | Wed, Aug 12, 2020 | 27.27 | 29.73 | 27.27 | 29.00 | 129 | NASDAQ | ONEW | Tue, Aug 11, 2020 | 27.45 | 29.48 | 27.03 | 27.23 | 128 | NASDAQ | ONEW | Mon, Aug 10, 2020 | 28.36 | 28.63 | 27.03 | 27.45 | 127 | NASDAQ | ONEW | Fri, Aug 7, 2020 | 26.88 | 29.57 | 26.66 | 28.12 | 126 | NASDAQ | ONEW | Thu, Aug 6, 2020 | 27.24 | 28.05 | 26.05 | 26.63 | 125 | NASDAQ | ONEW | Wed, Aug 5, 2020 | 27.06 | 27.87 | 26.72 | 27.67 | 124 | NASDAQ | ONEW | Tue, Aug 4, 2020 | 26.00 | 27.66 | 26.00 | 26.49 | 123 | NASDAQ | ONEW | Mon, Aug 3, 2020 | 25.12 | 27.99 | 24.94 | 26.22 | 122 | NASDAQ | ONEW | Fri, Jul 31, 2020 | 26.77 | 27.49 | 23.52 | 25.00 | 121 | NASDAQ | ONEW | Thu, Jul 30, 2020 | 30.00 | 30.00 | 25.50 | 26.63 | 120 | NASDAQ | ONEW | Wed, Jul 29, 2020 | 26.80 | 28.69 | 26.64 | 28.25 | 119 | NASDAQ | ONEW | Tue, Jul 28, 2020 | 25.97 | 28.50 | 25.97 | 26.77 | 118 | NASDAQ | ONEW | Mon, Jul 27, 2020 | 23.96 | 26.76 | 23.96 | 26.36 | 117 | NASDAQ | ONEW | Fri, Jul 24, 2020 | 24.60 | 25.50 | 23.68 | 24.07 | 116 | NASDAQ | ONEW | Thu, Jul 23, 2020 | 23.40 | 26.00 | 23.40 | 24.46 | 115 | NASDAQ | ONEW | Wed, Jul 22, 2020 | 22.90 | 25.00 | 22.90 | 23.17 | 114 | NASDAQ | ONEW | Tue, Jul 21, 2020 | 22.97 | 23.24 | 22.19 | 22.49 | 113 | NASDAQ | ONEW | Mon, Jul 20, 2020 | 23.21 | 23.21 | 21.10 | 22.20 | 112 | NASDAQ | ONEW | Fri, Jul 17, 2020 | 23.20 | 23.73 | 22.59 | 22.94 | 111 | NASDAQ | ONEW | Thu, Jul 16, 2020 | 23.95 | 23.95 | 23.00 | 23.55 | 110 | NASDAQ | ONEW | Wed, Jul 15, 2020 | 22.80 | 24.44 | 20.87 | 24.00 | 109 | NASDAQ | ONEW | Tue, Jul 14, 2020 | 21.56 | 22.64 | 20.86 | 22.36 | 108 | NASDAQ | ONEW | Mon, Jul 13, 2020 | 22.38 | 22.71 | 21.71 | 21.92 | 107 | NASDAQ | ONEW | Fri, Jul 10, 2020 | 22.48 | 22.60 | 21.40 | 21.92 | 106 | NASDAQ | ONEW | Thu, Jul 9, 2020 | 22.15 | 23.67 | 21.74 | 22.46 | 105 | NASDAQ | ONEW | Wed, Jul 8, 2020 | 22.84 | 23.33 | 21.01 | 22.22 | 104 | NASDAQ | ONEW | Tue, Jul 7, 2020 | 24.40 | 24.40 | 22.49 | 22.84 | 103 | NASDAQ | ONEW | Mon, Jul 6, 2020 | 24.74 | 24.84 | 24.15 | 24.22 | 102 | NASDAQ | ONEW | Thu, Jul 2, 2020 | 24.74 | 26.97 | 23.94 | 24.23 | 101 | NASDAQ | ONEW | Wed, Jul 1, 2020 | 24.33 | 24.53 | 23.96 | 24.24 | 100 | NASDAQ | ONEW | Tue, Jun 30, 2020 | 24.36 | 24.88 | 23.00 | 24.28 | 99 | NASDAQ | ONEW | Mon, Jun 29, 2020 | 22.95 | 24.59 | 22.79 | 24.32 | 98 | NASDAQ | ONEW | Fri, Jun 26, 2020 | 23.19 | 24.59 | 22.52 | 23.74 | 97 | NASDAQ | ONEW | Thu, Jun 25, 2020 | 22.52 | 23.99 | 22.31 | 23.08 | 96 | NASDAQ | ONEW | Wed, Jun 24, 2020 | 24.49 | 24.49 | 22.32 | 22.93 | 95 | NASDAQ | ONEW | Tue, Jun 23, 2020 | 23.81 | 24.75 | 23.30 | 24.55 | 94 | NASDAQ | ONEW | Mon, Jun 22, 2020 | 22.35 | 24.68 | 21.99 | 23.50 | 93 | NASDAQ | ONEW | Fri, Jun 19, 2020 | 22.98 | 23.30 | 22.00 | 22.63 | 92 | NASDAQ | ONEW | Thu, Jun 18, 2020 | 22.21 | 23.33 | 22.04 | 22.46 | 91 | NASDAQ | ONEW | Wed, Jun 17, 2020 | 21.99 | 23.61 | 21.89 | 22.36 | 90 | NASDAQ | ONEW | Tue, Jun 16, 2020 | 23.19 | 25.00 | 21.31 | 21.43 | 89 | NASDAQ | ONEW | Mon, Jun 15, 2020 | 20.31 | 22.67 | 20.00 | 21.51 | 88 | NASDAQ | ONEW | Fri, Jun 12, 2020 | 19.96 | 20.96 | 19.66 | 20.83 | 87 | NASDAQ | ONEW | Thu, Jun 11, 2020 | 19.26 | 19.93 | 19.00 | 19.22 | 86 | NASDAQ | ONEW | Wed, Jun 10, 2020 | 20.08 | 20.91 | 19.29 | 20.32 | 85 | NASDAQ | ONEW | Tue, Jun 9, 2020 | 19.50 | 20.97 | 18.90 | 19.91 | 84 | NASDAQ | ONEW | Mon, Jun 8, 2020 | 19.57 | 20.05 | 19.26 | 19.67 | 83 | NASDAQ | ONEW | Fri, Jun 5, 2020 | 19.22 | 19.39 | 18.01 | 18.72 | 82 | NASDAQ | ONEW | Thu, Jun 4, 2020 | 17.71 | 19.35 | 16.42 | 18.37 | 81 | NASDAQ | ONEW | Wed, Jun 3, 2020 | 17.00 | 18.81 | 16.50 | 18.39 | 80 | NASDAQ | ONEW | Tue, Jun 2, 2020 | 15.99 | 16.16 | 15.38 | 15.85 | 79 | NASDAQ | ONEW | Mon, Jun 1, 2020 | 15.01 | 16.05 | 15.00 | 15.74 | 78 | NASDAQ | ONEW | Fri, May 29, 2020 | 14.99 | 15.93 | 14.50 | 14.75 | 77 | NASDAQ | ONEW | Thu, May 28, 2020 | 15.31 | 15.88 | 14.60 | 14.99 | 76 | NASDAQ | ONEW | Wed, May 27, 2020 | 16.51 | 16.69 | 15.23 | 15.60 | 75 | NASDAQ | ONEW | Tue, May 26, 2020 | 16.99 | 16.99 | 15.92 | 15.92 | 74 | NASDAQ | ONEW | Fri, May 22, 2020 | 15.54 | 16.28 | 14.02 | 16.00 | 73 | NASDAQ | ONEW | Thu, May 21, 2020 | 14.38 | 15.41 | 14.38 | 15.30 | 72 | NASDAQ | ONEW | Wed, May 20, 2020 | 13.88 | 14.49 | 13.43 | 14.30 | 71 | NASDAQ | ONEW | Tue, May 19, 2020 | 13.30 | 14.56 | 13.14 | 13.57 | 70 | NASDAQ | ONEW | Mon, May 18, 2020 | 14.49 | 15.40 | 12.93 | 13.41 | 69 | NASDAQ | ONEW | Fri, May 15, 2020 | 12.48 | 14.00 | 11.84 | 14.00 | 68 | NASDAQ | ONEW | Thu, May 14, 2020 | 11.94 | 12.25 | 11.42 | 12.00 | 67 | NASDAQ | ONEW | Wed, May 13, 2020 | 12.84 | 13.25 | 11.51 | 12.52 | 66 | NASDAQ | ONEW | Tue, May 12, 2020 | 12.71 | 13.48 | 12.50 | 12.92 | 65 | NASDAQ | ONEW | Mon, May 11, 2020 | 11.55 | 12.86 | 11.55 | 12.57 | 64 | NASDAQ | ONEW | Fri, May 8, 2020 | 12.75 | 12.75 | 11.00 | 12.08 | 63 | NASDAQ | ONEW | Thu, May 7, 2020 | 11.44 | 13.00 | 11.10 | 12.30 | 62 | NASDAQ | ONEW | Wed, May 6, 2020 | 11.17 | 11.50 | 9.84 | 11.00 | 61 | NASDAQ | ONEW | Tue, May 5, 2020 | 11.07 | 11.21 | 10.83 | 11.05 | 60 | NASDAQ | ONEW | Mon, May 4, 2020 | 10.10 | 10.84 | 10.02 | 10.61 | 59 | NASDAQ | ONEW | Fri, May 1, 2020 | 11.45 | 12.00 | 10.20 | 10.36 | 58 | NASDAQ | ONEW | Thu, Apr 30, 2020 | 10.76 | 11.54 | 10.14 | 11.49 | 57 | NASDAQ | ONEW | Wed, Apr 29, 2020 | 11.27 | 12.89 | 11.09 | 11.45 | 56 | NASDAQ | ONEW | Tue, Apr 28, 2020 | 9.76 | 11.18 | 9.14 | 10.93 | 55 | NASDAQ | ONEW | Mon, Apr 27, 2020 | 7.94 | 9.04 | 7.25 | 8.85 | 54 | NASDAQ | ONEW | Fri, Apr 24, 2020 | 7.35 | 7.94 | 7.35 | 7.94 | 53 | NASDAQ | ONEW | Thu, Apr 23, 2020 | 7.25 | 7.46 | 6.80 | 7.42 | 52 | NASDAQ | ONEW | Wed, Apr 22, 2020 | 7.33 | 7.37 | 6.99 | 7.06 | 51 | NASDAQ | ONEW | Tue, Apr 21, 2020 | 7.54 | 7.54 | 6.80 | 7.07 | 50 | NASDAQ | ONEW | Mon, Apr 20, 2020 | 7.00 | 7.58 | 7.00 | 7.53 | 49 | NASDAQ | ONEW | Fri, Apr 17, 2020 | 7.53 | 7.92 | 6.60 | 7.12 | 48 | NASDAQ | ONEW | Thu, Apr 16, 2020 | 7.10 | 7.97 | 7.08 | 7.50 | 47 | NASDAQ | ONEW | Wed, Apr 15, 2020 | 6.88 | 7.29 | 6.57 | 7.10 | 46 | NASDAQ | ONEW | Tue, Apr 14, 2020 | 6.98 | 8.50 | 6.75 | 7.28 | 45 | NASDAQ | ONEW | Mon, Apr 13, 2020 | 6.99 | 7.17 | 6.60 | 6.77 | 44 | NASDAQ | ONEW | Thu, Apr 9, 2020 | 7.43 | 7.50 | 6.51 | 6.76 | 43 | NASDAQ | ONEW | Wed, Apr 8, 2020 | 7.10 | 7.50 | 6.50 | 7.41 | 42 | NASDAQ | ONEW | Tue, Apr 7, 2020 | 6.35 | 7.46 | 6.00 | 7.28 | 41 | NASDAQ | ONEW | Mon, Apr 6, 2020 | 5.75 | 6.35 | 5.55 | 6.33 | 40 | NASDAQ | ONEW | Fri, Apr 3, 2020 | 6.00 | 6.04 | 5.19 | 5.92 | 39 | NASDAQ | ONEW | Thu, Apr 2, 2020 | 6.09 | 6.45 | 5.87 | 6.07 | 38 | NASDAQ | ONEW | Wed, Apr 1, 2020 | 6.36 | 6.40 | 5.91 | 6.16 | 37 | NASDAQ | ONEW | Tue, Mar 31, 2020 | 6.23 | 7.65 | 6.13 | 7.65 | 36 | NASDAQ | ONEW | Mon, Mar 30, 2020 | 6.14 | 6.35 | 5.75 | 6.30 | 35 | NASDAQ | ONEW | Fri, Mar 27, 2020 | 7.00 | 7.00 | 6.11 | 6.16 | 34 | NASDAQ | ONEW | Thu, Mar 26, 2020 | 6.60 | 7.10 | 6.37 | 7.00 | 33 | NASDAQ | ONEW | Wed, Mar 25, 2020 | 6.91 | 7.57 | 6.07 | 6.60 | 32 | NASDAQ | ONEW | Tue, Mar 24, 2020 | 4.98 | 7.84 | 4.98 | 6.61 | 31 | NASDAQ | ONEW | Mon, Mar 23, 2020 | 5.50 | 5.95 | 4.51 | 5.02 | 30 | NASDAQ | ONEW | Fri, Mar 20, 2020 | 5.20 | 7.10 | 5.10 | 5.20 | 29 | NASDAQ | ONEW | Thu, Mar 19, 2020 | 3.99 | 5.41 | 3.78 | 5.01 | 28 | NASDAQ | ONEW | Wed, Mar 18, 2020 | 5.78 | 5.99 | 3.41 | 4.01 | 27 | NASDAQ | ONEW | Tue, Mar 17, 2020 | 6.45 | 7.19 | 5.60 | 6.12 | 26 | NASDAQ | ONEW | Mon, Mar 16, 2020 | 8.00 | 8.00 | 6.15 | 6.49 | 25 | NASDAQ | ONEW | Fri, Mar 13, 2020 | 7.72 | 9.81 | 7.27 | 8.42 | 24 | NASDAQ | ONEW | Thu, Mar 12, 2020 | 8.55 | 10.02 | 7.52 | 7.71 | 23 | NASDAQ | ONEW | Wed, Mar 11, 2020 | 9.60 | 10.36 | 8.59 | 9.13 | 22 | NASDAQ | ONEW | Tue, Mar 10, 2020 | 10.77 | 10.79 | 8.00 | 10.02 | 21 | NASDAQ | ONEW | Mon, Mar 9, 2020 | 11.25 | 11.90 | 8.50 | 9.63 | 20 | NASDAQ | ONEW | Fri, Mar 6, 2020 | 12.55 | 13.05 | 11.04 | 11.85 | 19 | NASDAQ | ONEW | Thu, Mar 5, 2020 | 13.78 | 13.78 | 11.76 | 12.67 | 18 | NASDAQ | ONEW | Wed, Mar 4, 2020 | 14.15 | 14.50 | 13.31 | 13.90 | 17 | NASDAQ | ONEW | Tue, Mar 3, 2020 | 16.07 | 16.07 | 12.76 | 13.65 | 16 | NASDAQ | ONEW | Mon, Mar 2, 2020 | 16.00 | 16.00 | 15.00 | 15.80 | 15 | NASDAQ | ONEW | Fri, Feb 28, 2020 | 15.72 | 16.14 | 15.01 | 16.01 | 14 | NASDAQ | ONEW | Thu, Feb 27, 2020 | 16.60 | 16.99 | 15.64 | 16.00 | 13 | NASDAQ | ONEW | Wed, Feb 26, 2020 | 16.20 | 16.79 | 15.25 | 16.09 | 12 | NASDAQ | ONEW | Tue, Feb 25, 2020 | 16.68 | 17.48 | 16.07 | 16.12 | 11 | NASDAQ | ONEW | Mon, Feb 24, 2020 | 17.68 | 17.68 | 16.25 | 16.72 | 10 | NASDAQ | ONEW | Fri, Feb 21, 2020 | 17.94 | 18.08 | 17.50 | 17.86 | 9 | NASDAQ | ONEW | Thu, Feb 20, 2020 | 17.57 | 18.40 | 17.50 | 18.00 | 8 | NASDAQ | ONEW | Wed, Feb 19, 2020 | 17.21 | 18.02 | 16.85 | 17.66 | 7 | NASDAQ | ONEW | Tue, Feb 18, 2020 | 17.98 | 18.00 | 17.05 | 17.30 | 6 | NASDAQ | ONEW | Fri, Feb 14, 2020 | 17.19 | 17.60 | 16.17 | 17.50 | 5 | NASDAQ | ONEW | Thu, Feb 13, 2020 | 15.05 | 17.40 | 15.03 | 17.40 | 4 | NASDAQ | ONEW | Wed, Feb 12, 2020 | 14.94 | 15.11 | 14.78 | 15.11 | 3 | NASDAQ | ONEW | Tue, Feb 11, 2020 | 14.59 | 15.20 | 14.59 | 14.98 | 2 | NASDAQ | ONEW | Mon, Feb 10, 2020 | 15.00 | 15.25 | 14.61 | 14.61 | 1 | NASDAQ | ONEW | Fri, Feb 7, 2020 | 15.02 | 16.00 | 14.50 | 15.14 |
---|---|---|---|---|---|---|---|
# | 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.