Below are the 659 trading days of historical prices for OWNS.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 659 | AMEX | OWNS | Fri, Mar 8, 2024 | 17.13 | 17.13 | 17.09 | 17.09 | 658 | AMEX | OWNS | Thu, Mar 7, 2024 | 17.07 | 17.12 | 17.05 | 17.09 | 657 | AMEX | OWNS | Wed, Mar 6, 2024 | 17.11 | 17.11 | 17.06 | 17.11 | 656 | AMEX | OWNS | Tue, Mar 5, 2024 | 16.97 | 17.05 | 16.97 | 17.04 | 655 | AMEX | OWNS | Mon, Mar 4, 2024 | 16.93 | 16.95 | 16.93 | 16.94 | 654 | AMEX | OWNS | Fri, Mar 1, 2024 | 16.96 | 17.03 | 16.96 | 17.02 | 653 | AMEX | OWNS | Thu, Feb 29, 2024 | 16.93 | 16.96 | 16.92 | 16.92 | 652 | AMEX | OWNS | Wed, Feb 28, 2024 | 16.88 | 16.91 | 16.87 | 16.91 | 651 | AMEX | OWNS | Tue, Feb 27, 2024 | 16.86 | 16.88 | 16.83 | 16.84 | 650 | AMEX | OWNS | Mon, Feb 26, 2024 | 16.91 | 16.91 | 16.84 | 16.86 | 649 | AMEX | OWNS | Fri, Feb 23, 2024 | 16.86 | 16.94 | 16.86 | 16.93 | 648 | AMEX | OWNS | Thu, Feb 22, 2024 | 16.83 | 16.84 | 16.80 | 16.81 | 647 | AMEX | OWNS | Wed, Feb 21, 2024 | 16.86 | 16.87 | 16.81 | 16.81 | 646 | AMEX | OWNS | Tue, Feb 20, 2024 | 16.86 | 16.91 | 16.86 | 16.86 | 645 | AMEX | OWNS | Fri, Feb 16, 2024 | 16.87 | 16.90 | 16.87 | 16.89 | 644 | AMEX | OWNS | Thu, Feb 15, 2024 | 16.95 | 16.96 | 16.89 | 16.95 | 643 | AMEX | OWNS | Wed, Feb 14, 2024 | 16.84 | 16.92 | 16.84 | 16.92 | 642 | AMEX | OWNS | Tue, Feb 13, 2024 | 16.87 | 16.87 | 16.79 | 16.80 | 641 | AMEX | OWNS | Mon, Feb 12, 2024 | 16.96 | 17.02 | 16.96 | 17.00 | 640 | AMEX | OWNS | Fri, Feb 9, 2024 | 16.93 | 16.97 | 16.92 | 16.96 | 639 | AMEX | OWNS | Thu, Feb 8, 2024 | 16.99 | 17.01 | 16.99 | 17.01 | 638 | AMEX | OWNS | Wed, Feb 7, 2024 | 17.06 | 17.06 | 17.03 | 17.03 | 637 | AMEX | OWNS | Tue, Feb 6, 2024 | 16.99 | 17.08 | 16.99 | 17.08 | 636 | AMEX | OWNS | Mon, Feb 5, 2024 | 16.98 | 16.99 | 16.92 | 16.96 | 635 | AMEX | OWNS | Fri, Feb 2, 2024 | 17.11 | 17.12 | 17.08 | 17.12 | 634 | AMEX | OWNS | Thu, Feb 1, 2024 | 17.34 | 17.34 | 17.26 | 17.29 | 633 | AMEX | OWNS | Wed, Jan 31, 2024 | 17.21 | 17.22 | 17.15 | 17.18 | 632 | AMEX | OWNS | Tue, Jan 30, 2024 | 17.13 | 17.13 | 17.06 | 17.11 | 631 | AMEX | OWNS | Mon, Jan 29, 2024 | 17.07 | 17.11 | 17.05 | 17.11 | 630 | AMEX | OWNS | Fri, Jan 26, 2024 | 17.02 | 17.05 | 17.02 | 17.05 | 629 | AMEX | OWNS | Thu, Jan 25, 2024 | 17.03 | 17.07 | 16.99 | 17.07 | 628 | AMEX | OWNS | Wed, Jan 24, 2024 | 17.07 | 17.07 | 16.96 | 16.99 | 627 | AMEX | OWNS | Tue, Jan 23, 2024 | 16.98 | 17.00 | 16.97 | 17.00 | 626 | AMEX | OWNS | Mon, Jan 22, 2024 | 17.04 | 17.04 | 17.02 | 17.02 | 625 | AMEX | OWNS | Fri, Jan 19, 2024 | 16.96 | 17.00 | 16.94 | 16.97 | 624 | AMEX | OWNS | Thu, Jan 18, 2024 | 17.02 | 17.04 | 16.98 | 17.01 | 623 | AMEX | OWNS | Wed, Jan 17, 2024 | 17.06 | 17.06 | 16.98 | 17.06 | 622 | AMEX | OWNS | Tue, Jan 16, 2024 | 17.15 | 17.15 | 17.06 | 17.08 | 621 | AMEX | OWNS | Fri, Jan 12, 2024 | 17.22 | 17.24 | 17.21 | 17.23 | 620 | AMEX | OWNS | Thu, Jan 11, 2024 | 17.10 | 17.19 | 17.10 | 17.18 | 619 | AMEX | OWNS | Wed, Jan 10, 2024 | 17.07 | 17.08 | 17.03 | 17.06 | 618 | AMEX | OWNS | Tue, Jan 9, 2024 | 17.08 | 17.11 | 17.06 | 17.08 | 617 | AMEX | OWNS | Mon, Jan 8, 2024 | 17.05 | 17.18 | 17.05 | 17.18 | 616 | AMEX | OWNS | Fri, Jan 5, 2024 | 16.99 | 17.05 | 16.99 | 17.02 | 615 | AMEX | OWNS | Thu, Jan 4, 2024 | 17.03 | 17.08 | 17.03 | 17.07 | 614 | AMEX | OWNS | Wed, Jan 3, 2024 | 17.06 | 17.17 | 17.06 | 17.15 | 613 | AMEX | OWNS | Tue, Jan 2, 2024 | 17.16 | 17.16 | 17.10 | 17.12 | 612 | AMEX | OWNS | Fri, Dec 29, 2023 | 17.21 | 17.25 | 17.19 | 17.24 | 611 | AMEX | OWNS | Thu, Dec 28, 2023 | 17.28 | 17.30 | 17.23 | 17.25 | 610 | AMEX | OWNS | Wed, Dec 27, 2023 | 17.24 | 17.33 | 17.21 | 17.32 | 609 | AMEX | OWNS | Tue, Dec 26, 2023 | 17.18 | 17.22 | 17.18 | 17.19 | 608 | AMEX | OWNS | Fri, Dec 22, 2023 | 17.32 | 17.34 | 17.22 | 17.14 | 607 | AMEX | OWNS | Thu, Dec 21, 2023 | 17.32 | 17.34 | 17.28 | 17.33 | 606 | AMEX | OWNS | Wed, Dec 20, 2023 | 17.29 | 17.34 | 17.24 | 17.32 | 605 | AMEX | OWNS | Tue, Dec 19, 2023 | 17.24 | 17.24 | 17.22 | 17.23 | 604 | AMEX | OWNS | Mon, Dec 18, 2023 | 17.18 | 17.19 | 17.15 | 17.18 | 603 | AMEX | OWNS | Fri, Dec 15, 2023 | 17.26 | 17.26 | 17.23 | 17.23 | 602 | AMEX | OWNS | Thu, Dec 14, 2023 | 17.29 | 17.30 | 17.29 | 17.30 | 601 | AMEX | OWNS | Wed, Dec 13, 2023 | 16.95 | 17.16 | 16.93 | 17.15 | 600 | AMEX | OWNS | Tue, Dec 12, 2023 | 16.92 | 16.93 | 16.92 | 16.92 | 599 | AMEX | OWNS | Mon, Dec 11, 2023 | 16.82 | 16.89 | 16.82 | 16.87 | 598 | AMEX | OWNS | Fri, Dec 8, 2023 | 16.86 | 16.87 | 16.82 | 16.87 | 597 | AMEX | OWNS | Thu, Dec 7, 2023 | 16.91 | 17.00 | 16.89 | 16.95 | 596 | AMEX | OWNS | Wed, Dec 6, 2023 | 16.90 | 16.97 | 16.89 | 16.93 | 595 | AMEX | OWNS | Tue, Dec 5, 2023 | 16.88 | 16.91 | 16.86 | 16.89 | 594 | AMEX | OWNS | Mon, Dec 4, 2023 | 16.75 | 16.79 | 16.75 | 16.79 | 593 | AMEX | OWNS | Fri, Dec 1, 2023 | 16.79 | 16.90 | 16.79 | 16.87 | 592 | AMEX | OWNS | Thu, Nov 30, 2023 | 16.67 | 16.73 | 16.67 | 16.69 | 591 | AMEX | OWNS | Wed, Nov 29, 2023 | 16.72 | 16.78 | 16.72 | 16.76 | 590 | AMEX | OWNS | Tue, Nov 28, 2023 | 16.59 | 16.67 | 16.59 | 16.67 | 589 | AMEX | OWNS | Mon, Nov 27, 2023 | 16.51 | 16.57 | 16.51 | 16.57 | 588 | AMEX | OWNS | Fri, Nov 24, 2023 | 16.43 | 16.45 | 16.43 | 16.45 | 587 | AMEX | OWNS | Wed, Nov 22, 2023 | 16.66 | 16.66 | 16.58 | 16.59 | 586 | AMEX | OWNS | Tue, Nov 21, 2023 | 16.59 | 16.61 | 16.56 | 16.59 | 585 | AMEX | OWNS | Mon, Nov 20, 2023 | 16.51 | 16.58 | 16.51 | 16.55 | 584 | AMEX | OWNS | Fri, Nov 17, 2023 | 16.51 | 16.57 | 16.51 | 16.57 | 583 | AMEX | OWNS | Thu, Nov 16, 2023 | 16.53 | 16.54 | 16.51 | 16.53 | 582 | AMEX | OWNS | Wed, Nov 15, 2023 | 16.41 | 16.44 | 16.39 | 16.43 | 581 | AMEX | OWNS | Tue, Nov 14, 2023 | 16.51 | 16.57 | 16.50 | 16.56 | 580 | AMEX | OWNS | Mon, Nov 13, 2023 | 16.24 | 16.29 | 16.24 | 16.29 | 579 | AMEX | OWNS | Fri, Nov 10, 2023 | 16.25 | 16.31 | 16.25 | 16.27 | 578 | AMEX | OWNS | Thu, Nov 9, 2023 | 16.38 | 16.40 | 16.25 | 16.25 | 577 | AMEX | OWNS | Wed, Nov 8, 2023 | 16.37 | 16.38 | 16.36 | 16.38 | 576 | AMEX | OWNS | Tue, Nov 7, 2023 | 16.28 | 16.35 | 16.28 | 16.35 | 575 | AMEX | OWNS | Mon, Nov 6, 2023 | 16.28 | 16.28 | 16.18 | 16.21 | 574 | AMEX | OWNS | Fri, Nov 3, 2023 | 16.37 | 16.37 | 16.36 | 16.36 | 573 | AMEX | OWNS | Thu, Nov 2, 2023 | 16.26 | 16.26 | 16.19 | 16.21 | 572 | AMEX | OWNS | Wed, Nov 1, 2023 | 16.03 | 16.12 | 16.03 | 16.11 | 571 | AMEX | OWNS | Tue, Oct 31, 2023 | 15.91 | 15.93 | 15.88 | 15.91 | 570 | AMEX | OWNS | Mon, Oct 30, 2023 | 15.87 | 15.90 | 15.81 | 15.86 | 569 | AMEX | OWNS | Fri, Oct 27, 2023 | 15.92 | 15.94 | 15.87 | 15.94 | 568 | AMEX | OWNS | Thu, Oct 26, 2023 | 15.85 | 15.93 | 15.85 | 15.92 | 567 | AMEX | OWNS | Wed, Oct 25, 2023 | 15.83 | 15.83 | 15.74 | 15.76 | 566 | AMEX | OWNS | Tue, Oct 24, 2023 | 15.88 | 15.92 | 15.88 | 15.92 | 565 | AMEX | OWNS | Mon, Oct 23, 2023 | 15.68 | 15.85 | 15.67 | 15.83 | 564 | AMEX | OWNS | Fri, Oct 20, 2023 | 15.80 | 15.81 | 15.77 | 15.78 | 563 | AMEX | OWNS | Thu, Oct 19, 2023 | 15.78 | 15.80 | 15.73 | 15.75 | 562 | AMEX | OWNS | Wed, Oct 18, 2023 | 15.80 | 15.87 | 15.80 | 15.80 | 561 | AMEX | OWNS | Tue, Oct 17, 2023 | 15.93 | 15.97 | 15.92 | 15.92 | 560 | AMEX | OWNS | Mon, Oct 16, 2023 | 16.03 | 16.07 | 16.03 | 16.05 | 559 | AMEX | OWNS | Fri, Oct 13, 2023 | 16.20 | 16.20 | 16.16 | 16.16 | 558 | AMEX | OWNS | Thu, Oct 12, 2023 | 16.16 | 16.16 | 16.07 | 16.07 | 557 | AMEX | OWNS | Wed, Oct 11, 2023 | 16.20 | 16.26 | 16.20 | 16.26 | 556 | AMEX | OWNS | Tue, Oct 10, 2023 | 16.18 | 16.18 | 16.16 | 16.17 | 555 | AMEX | OWNS | Mon, Oct 9, 2023 | 16.16 | 16.20 | 16.16 | 16.20 | 554 | AMEX | OWNS | Fri, Oct 6, 2023 | 16.05 | 16.05 | 16.02 | 16.02 | 553 | AMEX | OWNS | Thu, Oct 5, 2023 | 16.05 | 16.09 | 16.05 | 16.07 | 552 | AMEX | OWNS | Wed, Oct 4, 2023 | 16.03 | 16.06 | 16.01 | 16.06 | 551 | AMEX | OWNS | Tue, Oct 3, 2023 | 15.96 | 15.96 | 15.90 | 15.90 | 550 | AMEX | OWNS | Mon, Oct 2, 2023 | 16.18 | 16.18 | 16.09 | 16.11 | 549 | AMEX | OWNS | Fri, Sep 29, 2023 | 16.40 | 16.40 | 16.26 | 16.26 | 548 | AMEX | OWNS | Thu, Sep 28, 2023 | 16.19 | 16.31 | 16.18 | 16.30 | 547 | AMEX | OWNS | Wed, Sep 27, 2023 | 16.20 | 16.21 | 16.18 | 16.21 | 546 | AMEX | OWNS | Tue, Sep 26, 2023 | 16.31 | 16.32 | 16.30 | 16.32 | 545 | AMEX | OWNS | Mon, Sep 25, 2023 | 16.52 | 16.53 | 16.47 | 16.34 | 544 | AMEX | OWNS | Fri, Sep 22, 2023 | 16.65 | 16.66 | 16.63 | 16.66 | 543 | AMEX | OWNS | Thu, Sep 21, 2023 | 16.62 | 16.62 | 16.57 | 16.57 | 542 | AMEX | OWNS | Wed, Sep 20, 2023 | 16.74 | 16.76 | 16.68 | 16.69 | 541 | AMEX | OWNS | Tue, Sep 19, 2023 | 16.73 | 16.74 | 16.72 | 16.72 | 540 | AMEX | OWNS | Mon, Sep 18, 2023 | 16.76 | 16.78 | 16.76 | 16.77 | 539 | AMEX | OWNS | Fri, Sep 15, 2023 | 16.78 | 16.79 | 16.75 | 16.75 | 538 | AMEX | OWNS | Thu, Sep 14, 2023 | 16.86 | 16.86 | 16.80 | 16.80 | 537 | AMEX | OWNS | Wed, Sep 13, 2023 | 16.74 | 16.83 | 16.74 | 16.82 | 536 | AMEX | OWNS | Tue, Sep 12, 2023 | 16.72 | 16.77 | 16.72 | 16.76 | 535 | AMEX | OWNS | Mon, Sep 11, 2023 | 16.74 | 16.78 | 16.74 | 16.75 | 534 | AMEX | OWNS | Fri, Sep 8, 2023 | 16.82 | 16.82 | 16.75 | 16.79 | 533 | AMEX | OWNS | Thu, Sep 7, 2023 | 16.75 | 16.78 | 16.75 | 16.76 | 532 | AMEX | OWNS | Wed, Sep 6, 2023 | 16.69 | 16.73 | 16.67 | 16.73 | 531 | AMEX | OWNS | Tue, Sep 5, 2023 | 16.77 | 16.77 | 16.70 | 16.72 | 530 | AMEX | OWNS | Fri, Sep 1, 2023 | 16.87 | 16.87 | 16.85 | 16.85 | 529 | AMEX | OWNS | Thu, Aug 31, 2023 | 16.97 | 16.97 | 16.94 | 16.94 | 528 | AMEX | OWNS | Wed, Aug 30, 2023 | 16.92 | 16.93 | 16.91 | 16.91 | 527 | AMEX | OWNS | Tue, Aug 29, 2023 | 16.80 | 16.93 | 16.79 | 16.93 | 526 | AMEX | OWNS | Mon, Aug 28, 2023 | 16.74 | 16.80 | 16.74 | 16.79 | 525 | AMEX | OWNS | Fri, Aug 25, 2023 | 16.75 | 16.77 | 16.72 | 16.75 | 524 | AMEX | OWNS | Thu, Aug 24, 2023 | 16.75 | 16.78 | 16.73 | 16.75 | 523 | AMEX | OWNS | Wed, Aug 23, 2023 | 16.80 | 16.82 | 16.77 | 16.81 | 522 | AMEX | OWNS | Tue, Aug 22, 2023 | 16.66 | 16.70 | 16.64 | 16.64 | 521 | AMEX | OWNS | Mon, Aug 21, 2023 | 16.61 | 16.64 | 16.60 | 16.63 | 520 | AMEX | OWNS | Fri, Aug 18, 2023 | 16.72 | 16.74 | 16.71 | 16.73 | 519 | AMEX | OWNS | Thu, Aug 17, 2023 | 16.75 | 16.75 | 16.63 | 16.70 | 518 | AMEX | OWNS | Wed, Aug 16, 2023 | 16.77 | 16.77 | 16.71 | 16.71 | 517 | AMEX | OWNS | Tue, Aug 15, 2023 | 16.77 | 16.78 | 16.75 | 16.75 | 516 | AMEX | OWNS | Mon, Aug 14, 2023 | 16.78 | 16.86 | 16.77 | 16.81 | 515 | AMEX | OWNS | Fri, Aug 11, 2023 | 16.86 | 16.86 | 16.81 | 16.81 | 514 | AMEX | OWNS | Thu, Aug 10, 2023 | 17.08 | 17.08 | 16.88 | 16.90 | 513 | AMEX | OWNS | Wed, Aug 9, 2023 | 17.00 | 17.02 | 17.00 | 17.01 | 512 | AMEX | OWNS | Tue, Aug 8, 2023 | 17.02 | 17.02 | 16.96 | 16.98 | 511 | AMEX | OWNS | Mon, Aug 7, 2023 | 16.94 | 16.94 | 16.92 | 16.92 | 510 | AMEX | OWNS | Fri, Aug 4, 2023 | 16.91 | 16.92 | 16.90 | 16.92 | 509 | AMEX | OWNS | Thu, Aug 3, 2023 | 16.75 | 16.78 | 16.75 | 16.76 | 508 | AMEX | OWNS | Wed, Aug 2, 2023 | 16.86 | 16.90 | 16.86 | 16.90 | 507 | AMEX | OWNS | Tue, Aug 1, 2023 | 16.98 | 16.98 | 16.95 | 16.95 | 506 | AMEX | OWNS | Mon, Jul 31, 2023 | 17.10 | 17.11 | 17.04 | 17.06 | 505 | AMEX | OWNS | Fri, Jul 28, 2023 | 17.07 | 17.09 | 17.07 | 17.07 | 504 | AMEX | OWNS | Thu, Jul 27, 2023 | 17.07 | 17.07 | 16.98 | 16.98 | 503 | AMEX | OWNS | Wed, Jul 26, 2023 | 17.12 | 17.15 | 17.12 | 17.15 | 502 | AMEX | OWNS | Tue, Jul 25, 2023 | 17.08 | 17.09 | 17.07 | 17.07 | 501 | AMEX | OWNS | Mon, Jul 24, 2023 | 17.16 | 17.16 | 17.10 | 17.10 | 500 | AMEX | OWNS | Fri, Jul 21, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 499 | AMEX | OWNS | Thu, Jul 20, 2023 | 17.06 | 17.12 | 17.06 | 17.11 | 498 | AMEX | OWNS | Wed, Jul 19, 2023 | 17.24 | 17.25 | 17.20 | 17.22 | 497 | AMEX | OWNS | Tue, Jul 18, 2023 | 17.23 | 17.25 | 17.18 | 17.18 | 496 | AMEX | OWNS | Mon, Jul 17, 2023 | 17.15 | 17.21 | 17.15 | 17.17 | 495 | AMEX | OWNS | Fri, Jul 14, 2023 | 17.15 | 17.20 | 17.13 | 17.15 | 494 | AMEX | OWNS | Thu, Jul 13, 2023 | 17.24 | 17.25 | 17.21 | 17.21 | 493 | AMEX | OWNS | Wed, Jul 12, 2023 | 17.01 | 17.13 | 17.01 | 17.09 | 492 | AMEX | OWNS | Tue, Jul 11, 2023 | 16.90 | 16.94 | 16.90 | 16.92 | 491 | AMEX | OWNS | Mon, Jul 10, 2023 | 16.93 | 16.93 | 16.91 | 16.91 | 490 | AMEX | OWNS | Fri, Jul 7, 2023 | 16.87 | 16.87 | 16.81 | 16.84 | 489 | AMEX | OWNS | Thu, Jul 6, 2023 | 16.81 | 16.85 | 16.80 | 16.84 | 488 | AMEX | OWNS | Wed, Jul 5, 2023 | 17.05 | 17.05 | 16.96 | 16.96 | 487 | AMEX | OWNS | Mon, Jul 3, 2023 | 17.11 | 17.11 | 17.07 | 17.07 | 486 | AMEX | OWNS | Fri, Jun 30, 2023 | 17.12 | 17.12 | 17.06 | 17.10 | 485 | AMEX | OWNS | Thu, Jun 29, 2023 | 17.09 | 17.09 | 17.04 | 17.04 | 484 | AMEX | OWNS | Wed, Jun 28, 2023 | 17.20 | 17.22 | 17.18 | 17.20 | 483 | AMEX | OWNS | Tue, Jun 27, 2023 | 17.22 | 17.22 | 17.14 | 17.18 | 482 | AMEX | OWNS | Mon, Jun 26, 2023 | 17.29 | 17.36 | 17.26 | 17.19 | 481 | AMEX | OWNS | Fri, Jun 23, 2023 | 17.26 | 17.30 | 17.26 | 17.29 | 480 | AMEX | OWNS | Thu, Jun 22, 2023 | 17.31 | 17.31 | 17.21 | 17.23 | 479 | AMEX | OWNS | Wed, Jun 21, 2023 | 17.27 | 17.32 | 17.26 | 17.32 | 478 | AMEX | OWNS | Tue, Jun 20, 2023 | 17.32 | 17.32 | 17.25 | 17.27 | 477 | AMEX | OWNS | Fri, Jun 16, 2023 | 17.27 | 17.28 | 17.27 | 17.28 | 476 | AMEX | OWNS | Thu, Jun 15, 2023 | 17.34 | 17.37 | 17.33 | 17.36 | 475 | AMEX | OWNS | Wed, Jun 14, 2023 | 17.28 | 17.28 | 17.21 | 17.22 | 474 | AMEX | OWNS | Tue, Jun 13, 2023 | 17.35 | 17.35 | 17.20 | 17.20 | 473 | AMEX | OWNS | Mon, Jun 12, 2023 | 17.20 | 17.28 | 17.20 | 17.28 | 472 | AMEX | OWNS | Fri, Jun 9, 2023 | 17.24 | 17.27 | 17.22 | 17.24 | 471 | AMEX | OWNS | Thu, Jun 8, 2023 | 17.25 | 17.28 | 17.25 | 17.27 | 470 | AMEX | OWNS | Wed, Jun 7, 2023 | 17.24 | 17.24 | 17.16 | 17.18 | 469 | AMEX | OWNS | Tue, Jun 6, 2023 | 17.23 | 17.29 | 17.23 | 17.27 | 468 | AMEX | OWNS | Mon, Jun 5, 2023 | 17.22 | 17.25 | 17.22 | 17.23 | 467 | AMEX | OWNS | Fri, Jun 2, 2023 | 17.22 | 17.24 | 17.22 | 17.23 | 466 | AMEX | OWNS | Thu, Jun 1, 2023 | 17.32 | 17.37 | 17.32 | 17.34 | 465 | AMEX | OWNS | Wed, May 31, 2023 | 17.25 | 17.32 | 17.25 | 17.31 | 464 | AMEX | OWNS | Tue, May 30, 2023 | 17.19 | 17.22 | 17.18 | 17.21 | 463 | AMEX | OWNS | Fri, May 26, 2023 | 17.01 | 17.03 | 17.00 | 17.03 | 462 | AMEX | OWNS | Thu, May 25, 2023 | 17.09 | 17.09 | 17.04 | 17.04 | 461 | AMEX | OWNS | Wed, May 24, 2023 | 17.20 | 17.20 | 17.13 | 17.13 | 460 | AMEX | OWNS | Tue, May 23, 2023 | 17.13 | 17.19 | 17.12 | 17.17 | 459 | AMEX | OWNS | Mon, May 22, 2023 | 17.14 | 17.19 | 17.13 | 17.16 | 458 | AMEX | OWNS | Fri, May 19, 2023 | 17.19 | 17.22 | 17.14 | 17.16 | 457 | AMEX | OWNS | Thu, May 18, 2023 | 17.26 | 17.26 | 17.21 | 17.21 | 456 | AMEX | OWNS | Wed, May 17, 2023 | 17.32 | 17.34 | 17.29 | 17.31 | 455 | AMEX | OWNS | Tue, May 16, 2023 | 17.32 | 17.34 | 17.32 | 17.32 | 454 | AMEX | OWNS | Mon, May 15, 2023 | 17.38 | 17.38 | 17.36 | 17.36 | 453 | AMEX | OWNS | Fri, May 12, 2023 | 17.54 | 17.54 | 17.41 | 17.41 | 452 | AMEX | OWNS | Thu, May 11, 2023 | 17.51 | 17.55 | 17.48 | 17.51 | 451 | AMEX | OWNS | Wed, May 10, 2023 | 17.43 | 17.47 | 17.41 | 17.44 | 450 | AMEX | OWNS | Tue, May 9, 2023 | 17.36 | 17.36 | 17.33 | 17.33 | 449 | AMEX | OWNS | Mon, May 8, 2023 | 17.40 | 17.40 | 17.32 | 17.35 | 448 | AMEX | OWNS | Fri, May 5, 2023 | 17.46 | 17.46 | 17.41 | 17.43 | 447 | AMEX | OWNS | Thu, May 4, 2023 | 17.55 | 17.55 | 17.48 | 17.49 | 446 | AMEX | OWNS | Wed, May 3, 2023 | 17.43 | 17.54 | 17.43 | 17.49 | 445 | AMEX | OWNS | Tue, May 2, 2023 | 17.39 | 17.41 | 17.39 | 17.39 | 444 | AMEX | OWNS | Mon, May 1, 2023 | 17.37 | 17.37 | 17.26 | 17.26 | 443 | AMEX | OWNS | Fri, Apr 28, 2023 | 17.39 | 17.47 | 17.38 | 17.40 | 442 | AMEX | OWNS | Thu, Apr 27, 2023 | 17.36 | 17.37 | 17.36 | 17.37 | 441 | AMEX | OWNS | Wed, Apr 26, 2023 | 17.41 | 17.41 | 17.39 | 17.39 | 440 | AMEX | OWNS | Tue, Apr 25, 2023 | 17.46 | 17.49 | 17.44 | 17.46 | 439 | AMEX | OWNS | Mon, Apr 24, 2023 | 17.39 | 17.42 | 17.39 | 17.42 | 438 | AMEX | OWNS | Fri, Apr 21, 2023 | 17.27 | 17.31 | 17.25 | 17.30 | 437 | AMEX | OWNS | Thu, Apr 20, 2023 | 17.34 | 17.38 | 17.30 | 17.33 | 436 | AMEX | OWNS | Wed, Apr 19, 2023 | 17.15 | 17.26 | 17.14 | 17.23 | 435 | AMEX | OWNS | Tue, Apr 18, 2023 | 17.25 | 17.28 | 17.19 | 17.23 | 434 | AMEX | OWNS | Mon, Apr 17, 2023 | 17.21 | 17.29 | 17.21 | 17.25 | 433 | AMEX | OWNS | Fri, Apr 14, 2023 | 17.37 | 17.38 | 17.30 | 17.30 | 432 | AMEX | OWNS | Thu, Apr 13, 2023 | 17.52 | 17.52 | 17.37 | 17.41 | 431 | AMEX | OWNS | Wed, Apr 12, 2023 | 17.43 | 17.46 | 17.41 | 17.43 | 430 | AMEX | OWNS | Tue, Apr 11, 2023 | 17.35 | 17.40 | 17.30 | 17.38 | 429 | AMEX | OWNS | Mon, Apr 10, 2023 | 17.33 | 17.37 | 17.33 | 17.35 | 428 | AMEX | OWNS | Thu, Apr 6, 2023 | 17.49 | 17.54 | 17.42 | 17.51 | 427 | AMEX | OWNS | Wed, Apr 5, 2023 | 17.64 | 17.64 | 17.44 | 17.53 | 426 | AMEX | OWNS | Tue, Apr 4, 2023 | 17.40 | 17.52 | 17.39 | 17.49 | 425 | AMEX | OWNS | Mon, Apr 3, 2023 | 17.35 | 17.46 | 17.34 | 17.46 | 424 | AMEX | OWNS | Fri, Mar 31, 2023 | 17.33 | 17.36 | 17.29 | 17.33 | 423 | AMEX | OWNS | Thu, Mar 30, 2023 | 17.30 | 17.32 | 17.29 | 17.29 | 422 | AMEX | OWNS | Wed, Mar 29, 2023 | 17.25 | 17.27 | 17.22 | 17.25 | 421 | AMEX | OWNS | Tue, Mar 28, 2023 | 17.24 | 17.24 | 17.22 | 17.22 | 420 | AMEX | OWNS | Mon, Mar 27, 2023 | 17.44 | 17.44 | 17.39 | 17.26 | 419 | AMEX | OWNS | Fri, Mar 24, 2023 | 17.59 | 17.61 | 17.55 | 17.59 | 418 | AMEX | OWNS | Thu, Mar 23, 2023 | 17.56 | 17.59 | 17.50 | 17.56 | 417 | AMEX | OWNS | Wed, Mar 22, 2023 | 17.45 | 17.58 | 17.45 | 17.58 | 416 | AMEX | OWNS | Tue, Mar 21, 2023 | 17.41 | 17.43 | 17.33 | 17.35 | 415 | AMEX | OWNS | Mon, Mar 20, 2023 | 17.42 | 17.44 | 17.38 | 17.38 | 414 | AMEX | OWNS | Fri, Mar 17, 2023 | 17.46 | 17.51 | 17.46 | 17.51 | 413 | AMEX | OWNS | Thu, Mar 16, 2023 | 17.39 | 17.39 | 17.35 | 17.35 | 412 | AMEX | OWNS | Wed, Mar 15, 2023 | 17.51 | 17.51 | 17.44 | 17.45 | 411 | AMEX | OWNS | Tue, Mar 14, 2023 | 17.26 | 17.32 | 17.23 | 17.25 | 410 | AMEX | OWNS | Mon, Mar 13, 2023 | 17.44 | 17.46 | 17.35 | 17.38 | 409 | AMEX | OWNS | Fri, Mar 10, 2023 | 17.18 | 17.25 | 17.16 | 17.18 | 408 | AMEX | OWNS | Thu, Mar 9, 2023 | 17.00 | 17.09 | 17.00 | 17.04 | 407 | AMEX | OWNS | Wed, Mar 8, 2023 | 17.00 | 17.00 | 16.93 | 16.95 | 406 | AMEX | OWNS | Tue, Mar 7, 2023 | 17.00 | 17.02 | 16.95 | 16.97 | 405 | AMEX | OWNS | Mon, Mar 6, 2023 | 17.05 | 17.05 | 16.99 | 16.99 | 404 | AMEX | OWNS | Fri, Mar 3, 2023 | 16.98 | 17.07 | 16.98 | 17.05 | 403 | AMEX | OWNS | Thu, Mar 2, 2023 | 16.92 | 16.92 | 16.87 | 16.90 | 402 | AMEX | OWNS | Wed, Mar 1, 2023 | 17.08 | 17.08 | 17.01 | 17.01 | 401 | AMEX | OWNS | Tue, Feb 28, 2023 | 17.09 | 17.12 | 17.09 | 17.12 | 400 | AMEX | OWNS | Mon, Feb 27, 2023 | 17.12 | 17.12 | 17.07 | 17.11 | 399 | AMEX | OWNS | Fri, Feb 24, 2023 | 17.06 | 17.08 | 17.05 | 17.07 | 398 | AMEX | OWNS | Thu, Feb 23, 2023 | 17.16 | 17.18 | 17.12 | 17.18 | 397 | AMEX | OWNS | Wed, Feb 22, 2023 | 17.19 | 17.19 | 17.11 | 17.13 | 396 | AMEX | OWNS | Tue, Feb 21, 2023 | 17.17 | 17.17 | 17.05 | 17.05 | 395 | AMEX | OWNS | Fri, Feb 17, 2023 | 17.24 | 17.31 | 17.24 | 17.27 | 394 | AMEX | OWNS | Thu, Feb 16, 2023 | 17.28 | 17.30 | 17.24 | 17.24 | 393 | AMEX | OWNS | Wed, Feb 15, 2023 | 17.30 | 17.30 | 17.28 | 17.29 | 392 | AMEX | OWNS | Tue, Feb 14, 2023 | 17.30 | 17.31 | 17.27 | 17.30 | 391 | AMEX | OWNS | Mon, Feb 13, 2023 | 17.39 | 17.42 | 17.39 | 17.41 | 390 | AMEX | OWNS | Fri, Feb 10, 2023 | 17.40 | 17.40 | 17.28 | 17.35 | 389 | AMEX | OWNS | Thu, Feb 9, 2023 | 17.48 | 17.49 | 17.37 | 17.38 | 388 | AMEX | OWNS | Wed, Feb 8, 2023 | 17.43 | 17.46 | 17.43 | 17.45 | 387 | AMEX | OWNS | Tue, Feb 7, 2023 | 17.42 | 17.45 | 17.33 | 17.42 | 386 | AMEX | OWNS | Mon, Feb 6, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 385 | AMEX | OWNS | Fri, Feb 3, 2023 | 17.61 | 17.62 | 17.52 | 17.52 | 384 | AMEX | OWNS | Thu, Feb 2, 2023 | 17.74 | 17.76 | 17.68 | 17.73 | 383 | AMEX | OWNS | Wed, Feb 1, 2023 | 17.59 | 17.77 | 17.22 | 17.68 | 382 | AMEX | OWNS | Tue, Jan 31, 2023 | 17.58 | 17.60 | 17.57 | 17.58 | 381 | AMEX | OWNS | Mon, Jan 30, 2023 | 17.58 | 17.59 | 17.53 | 17.53 | 380 | AMEX | OWNS | Fri, Jan 27, 2023 | 17.62 | 17.71 | 17.61 | 17.63 | 379 | AMEX | OWNS | Thu, Jan 26, 2023 | 17.67 | 17.67 | 17.55 | 17.61 | 378 | AMEX | OWNS | Wed, Jan 25, 2023 | 17.62 | 17.67 | 17.62 | 17.67 | 377 | AMEX | OWNS | Tue, Jan 24, 2023 | 17.60 | 17.64 | 17.59 | 17.63 | 376 | AMEX | OWNS | Mon, Jan 23, 2023 | 17.56 | 17.56 | 17.53 | 17.53 | 375 | AMEX | OWNS | Fri, Jan 20, 2023 | 17.54 | 17.59 | 17.54 | 17.58 | 374 | AMEX | OWNS | Thu, Jan 19, 2023 | 17.66 | 17.66 | 17.63 | 17.64 | 373 | AMEX | OWNS | Wed, Jan 18, 2023 | 17.70 | 17.70 | 17.69 | 17.69 | 372 | AMEX | OWNS | Tue, Jan 17, 2023 | 17.54 | 17.54 | 17.51 | 17.51 | 371 | AMEX | OWNS | Fri, Jan 13, 2023 | 17.57 | 17.59 | 17.53 | 17.53 | 370 | AMEX | OWNS | Thu, Jan 12, 2023 | 17.56 | 17.62 | 17.51 | 17.60 | 369 | AMEX | OWNS | Wed, Jan 11, 2023 | 17.43 | 17.52 | 17.43 | 17.51 | 368 | AMEX | OWNS | Tue, Jan 10, 2023 | 17.39 | 17.39 | 17.34 | 17.36 | 367 | AMEX | OWNS | Mon, Jan 9, 2023 | 17.41 | 17.47 | 17.39 | 17.44 | 366 | AMEX | OWNS | Fri, Jan 6, 2023 | 17.22 | 17.38 | 17.22 | 17.38 | 365 | AMEX | OWNS | Thu, Jan 5, 2023 | 17.12 | 17.18 | 17.12 | 17.16 | 364 | AMEX | OWNS | Wed, Jan 4, 2023 | 17.19 | 17.21 | 17.16 | 17.21 | 363 | AMEX | OWNS | Tue, Jan 3, 2023 | 17.15 | 17.18 | 17.10 | 17.10 | 362 | AMEX | OWNS | Fri, Dec 30, 2022 | 17.07 | 17.11 | 17.00 | 17.07 | 361 | AMEX | OWNS | Thu, Dec 29, 2022 | 17.08 | 17.14 | 17.05 | 17.14 | 360 | AMEX | OWNS | Wed, Dec 28, 2022 | 17.11 | 17.11 | 17.01 | 17.03 | 359 | AMEX | OWNS | Tue, Dec 27, 2022 | 17.12 | 17.15 | 17.06 | 17.11 | 358 | AMEX | OWNS | Fri, Dec 23, 2022 | 17.30 | 17.33 | 17.30 | 17.20 | 357 | AMEX | OWNS | Thu, Dec 22, 2022 | 17.36 | 17.41 | 17.36 | 17.36 | 356 | AMEX | OWNS | Wed, Dec 21, 2022 | 17.36 | 17.43 | 17.36 | 17.42 | 355 | AMEX | OWNS | Tue, Dec 20, 2022 | 17.36 | 17.55 | 17.34 | 17.49 | 354 | AMEX | OWNS | Mon, Dec 19, 2022 | 17.40 | 17.61 | 17.39 | 17.45 | 353 | AMEX | OWNS | Fri, Dec 16, 2022 | 17.55 | 17.62 | 17.52 | 17.58 | 352 | AMEX | OWNS | Thu, Dec 15, 2022 | 17.58 | 17.69 | 17.58 | 17.62 | 351 | AMEX | OWNS | Wed, Dec 14, 2022 | 17.60 | 17.71 | 17.53 | 17.68 | 350 | AMEX | OWNS | Tue, Dec 13, 2022 | 17.63 | 17.64 | 17.55 | 17.56 | 349 | AMEX | OWNS | Mon, Dec 12, 2022 | 17.34 | 17.35 | 17.31 | 17.34 | 348 | AMEX | OWNS | Fri, Dec 9, 2022 | 17.37 | 17.37 | 17.34 | 17.34 | 347 | AMEX | OWNS | Thu, Dec 8, 2022 | 17.49 | 17.52 | 17.43 | 17.43 | 346 | AMEX | OWNS | Wed, Dec 7, 2022 | 17.47 | 17.57 | 17.40 | 17.54 | 345 | AMEX | OWNS | Tue, Dec 6, 2022 | 17.33 | 17.37 | 17.33 | 17.34 | 344 | AMEX | OWNS | Mon, Dec 5, 2022 | 17.32 | 17.33 | 17.22 | 17.27 | 343 | AMEX | OWNS | Fri, Dec 2, 2022 | 17.30 | 17.41 | 17.30 | 17.41 | 342 | AMEX | OWNS | Thu, Dec 1, 2022 | 17.41 | 17.41 | 17.39 | 17.39 | 341 | AMEX | OWNS | Wed, Nov 30, 2022 | 17.11 | 17.25 | 17.11 | 17.25 | 340 | AMEX | OWNS | Tue, Nov 29, 2022 | 17.19 | 17.23 | 17.12 | 17.23 | 339 | AMEX | OWNS | Mon, Nov 28, 2022 | 17.26 | 17.26 | 17.21 | 17.23 | 338 | AMEX | OWNS | Fri, Nov 25, 2022 | 17.25 | 17.27 | 17.22 | 17.22 | 337 | AMEX | OWNS | Wed, Nov 23, 2022 | 17.23 | 17.23 | 17.21 | 17.21 | 336 | AMEX | OWNS | Tue, Nov 22, 2022 | 17.13 | 17.21 | 17.10 | 17.16 | 335 | AMEX | OWNS | Mon, Nov 21, 2022 | 17.10 | 17.10 | 17.03 | 17.04 | 334 | AMEX | OWNS | Fri, Nov 18, 2022 | 17.04 | 17.08 | 17.04 | 17.04 | 333 | AMEX | OWNS | Thu, Nov 17, 2022 | 17.09 | 17.09 | 17.05 | 17.05 | 332 | AMEX | OWNS | Wed, Nov 16, 2022 | 17.17 | 17.19 | 17.16 | 17.16 | 331 | AMEX | OWNS | Tue, Nov 15, 2022 | 17.07 | 17.08 | 17.03 | 17.05 | 330 | AMEX | OWNS | Mon, Nov 14, 2022 | 16.95 | 17.03 | 16.93 | 16.93 | 329 | AMEX | OWNS | Fri, Nov 11, 2022 | 16.99 | 17.43 | 16.96 | 17.00 | 328 | AMEX | OWNS | Thu, Nov 10, 2022 | 16.84 | 17.05 | 16.84 | 17.00 | 327 | AMEX | OWNS | Wed, Nov 9, 2022 | 16.60 | 16.64 | 16.58 | 16.59 | 326 | AMEX | OWNS | Tue, Nov 8, 2022 | 16.64 | 16.68 | 16.60 | 16.60 | 325 | AMEX | OWNS | Mon, Nov 7, 2022 | 16.56 | 16.59 | 16.52 | 16.52 | 324 | AMEX | OWNS | Fri, Nov 4, 2022 | 16.58 | 16.65 | 16.58 | 16.58 | 323 | AMEX | OWNS | Thu, Nov 3, 2022 | 16.54 | 16.62 | 16.50 | 16.58 | 322 | AMEX | OWNS | Wed, Nov 2, 2022 | 16.74 | 16.77 | 16.61 | 16.61 | 321 | AMEX | OWNS | Tue, Nov 1, 2022 | 16.67 | 16.71 | 16.64 | 16.64 | 320 | AMEX | OWNS | Mon, Oct 31, 2022 | 16.64 | 16.67 | 16.57 | 16.57 | 319 | AMEX | OWNS | Fri, Oct 28, 2022 | 16.75 | 16.75 | 16.70 | 16.71 | 318 | AMEX | OWNS | Thu, Oct 27, 2022 | 16.78 | 16.79 | 16.74 | 16.74 | 317 | AMEX | OWNS | Wed, Oct 26, 2022 | 16.71 | 16.71 | 16.63 | 16.63 | 316 | AMEX | OWNS | Tue, Oct 25, 2022 | 16.55 | 16.62 | 16.55 | 16.57 | 315 | AMEX | OWNS | Mon, Oct 24, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 314 | AMEX | OWNS | Fri, Oct 21, 2022 | 16.42 | 16.42 | 16.39 | 16.39 | 313 | AMEX | OWNS | Thu, Oct 20, 2022 | 16.48 | 16.48 | 16.33 | 16.33 | 312 | AMEX | OWNS | Wed, Oct 19, 2022 | 16.47 | 16.51 | 16.43 | 16.46 | 311 | AMEX | OWNS | Tue, Oct 18, 2022 | 16.66 | 16.66 | 16.58 | 16.62 | 310 | AMEX | OWNS | Mon, Oct 17, 2022 | 16.66 | 16.66 | 16.60 | 16.60 | 309 | AMEX | OWNS | Fri, Oct 14, 2022 | 16.58 | 16.58 | 16.56 | 16.56 | 308 | AMEX | OWNS | Thu, Oct 13, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 307 | AMEX | OWNS | Wed, Oct 12, 2022 | 16.70 | 16.75 | 16.69 | 16.72 | 306 | AMEX | OWNS | Tue, Oct 11, 2022 | 16.68 | 16.76 | 16.68 | 16.71 | 305 | AMEX | OWNS | Mon, Oct 10, 2022 | 16.67 | 16.71 | 16.67 | 16.71 | 304 | AMEX | OWNS | Fri, Oct 7, 2022 | 16.80 | 16.85 | 16.78 | 16.78 | 303 | AMEX | OWNS | Thu, Oct 6, 2022 | 16.93 | 16.93 | 16.82 | 16.83 | 302 | AMEX | OWNS | Wed, Oct 5, 2022 | 16.93 | 16.94 | 16.89 | 16.94 | 301 | AMEX | OWNS | Tue, Oct 4, 2022 | 17.13 | 17.13 | 17.06 | 17.06 | 300 | AMEX | OWNS | Mon, Oct 3, 2022 | 16.95 | 17.12 | 16.95 | 17.04 | 299 | AMEX | OWNS | Fri, Sep 30, 2022 | 17.01 | 17.02 | 16.84 | 16.87 | 298 | AMEX | OWNS | Thu, Sep 29, 2022 | 16.96 | 17.00 | 16.92 | 16.92 | 297 | AMEX | OWNS | Wed, Sep 28, 2022 | 16.93 | 17.12 | 16.93 | 17.05 | 296 | AMEX | OWNS | Tue, Sep 27, 2022 | 16.71 | 16.79 | 16.70 | 16.76 | 295 | AMEX | OWNS | Mon, Sep 26, 2022 | 16.93 | 16.93 | 16.71 | 16.62 | 294 | AMEX | OWNS | Fri, Sep 23, 2022 | 17.11 | 17.11 | 17.05 | 17.05 | 293 | AMEX | OWNS | Thu, Sep 22, 2022 | 17.22 | 17.23 | 17.15 | 17.15 | 292 | AMEX | OWNS | Wed, Sep 21, 2022 | 17.28 | 17.41 | 17.28 | 17.37 | 291 | AMEX | OWNS | Tue, Sep 20, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 290 | AMEX | OWNS | Mon, Sep 19, 2022 | 17.40 | 17.40 | 17.37 | 17.37 | 289 | AMEX | OWNS | Fri, Sep 16, 2022 | 17.46 | 17.46 | 17.44 | 17.44 | 288 | AMEX | OWNS | Thu, Sep 15, 2022 | 17.45 | 17.46 | 17.44 | 17.44 | 287 | AMEX | OWNS | Wed, Sep 14, 2022 | 17.48 | 17.55 | 17.48 | 17.51 | 286 | AMEX | OWNS | Tue, Sep 13, 2022 | 17.48 | 17.49 | 17.42 | 17.45 | 285 | AMEX | OWNS | Mon, Sep 12, 2022 | 17.67 | 17.67 | 17.57 | 17.57 | 284 | AMEX | OWNS | Fri, Sep 9, 2022 | 17.63 | 17.63 | 17.59 | 17.59 | 283 | AMEX | OWNS | Thu, Sep 8, 2022 | 17.66 | 17.68 | 17.63 | 17.65 | 282 | AMEX | OWNS | Wed, Sep 7, 2022 | 17.68 | 17.70 | 17.67 | 17.70 | 281 | AMEX | OWNS | Tue, Sep 6, 2022 | 17.63 | 17.67 | 17.61 | 17.61 | 280 | AMEX | OWNS | Fri, Sep 2, 2022 | 17.79 | 17.80 | 17.79 | 17.79 | 279 | AMEX | OWNS | Thu, Sep 1, 2022 | 17.72 | 17.73 | 17.71 | 17.71 | 278 | AMEX | OWNS | Wed, Aug 31, 2022 | 17.82 | 17.86 | 17.80 | 17.80 | 277 | AMEX | OWNS | Tue, Aug 30, 2022 | 17.87 | 17.89 | 17.87 | 17.87 | 276 | AMEX | OWNS | Mon, Aug 29, 2022 | 17.87 | 17.88 | 17.85 | 17.85 | 275 | AMEX | OWNS | Fri, Aug 26, 2022 | 17.98 | 17.98 | 17.93 | 17.93 | 274 | AMEX | OWNS | Thu, Aug 25, 2022 | 17.91 | 17.99 | 17.91 | 17.99 | 273 | AMEX | OWNS | Wed, Aug 24, 2022 | 17.91 | 17.91 | 17.88 | 17.88 | 272 | AMEX | OWNS | Tue, Aug 23, 2022 | 17.96 | 18.03 | 17.95 | 17.95 | 271 | AMEX | OWNS | Mon, Aug 22, 2022 | 18.03 | 18.03 | 17.96 | 17.96 | 270 | AMEX | OWNS | Fri, Aug 19, 2022 | 18.10 | 18.14 | 18.04 | 18.04 | 269 | AMEX | OWNS | Thu, Aug 18, 2022 | 18.21 | 18.22 | 18.17 | 18.17 | 268 | AMEX | OWNS | Wed, Aug 17, 2022 | 18.17 | 18.19 | 18.14 | 18.15 | 267 | AMEX | OWNS | Tue, Aug 16, 2022 | 18.26 | 18.26 | 18.24 | 18.24 | 266 | AMEX | OWNS | Mon, Aug 15, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 265 | AMEX | OWNS | Fri, Aug 12, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 264 | AMEX | OWNS | Thu, Aug 11, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 263 | AMEX | OWNS | Wed, Aug 10, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 262 | AMEX | OWNS | Tue, Aug 9, 2022 | 18.16 | 18.24 | 18.16 | 18.17 | 261 | AMEX | OWNS | Mon, Aug 8, 2022 | 18.15 | 18.27 | 18.15 | 18.27 | 260 | AMEX | OWNS | Fri, Aug 5, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 259 | AMEX | OWNS | Thu, Aug 4, 2022 | 18.27 | 18.33 | 18.27 | 18.33 | 258 | AMEX | OWNS | Wed, Aug 3, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 257 | AMEX | OWNS | Tue, Aug 2, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 256 | AMEX | OWNS | Mon, Aug 1, 2022 | 18.47 | 18.51 | 18.44 | 18.44 | 255 | AMEX | OWNS | Fri, Jul 29, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 254 | AMEX | OWNS | Thu, Jul 28, 2022 | 18.42 | 18.42 | 18.37 | 18.37 | 253 | AMEX | OWNS | Wed, Jul 27, 2022 | 18.19 | 18.25 | 18.19 | 18.25 | 252 | AMEX | OWNS | Tue, Jul 26, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 251 | AMEX | OWNS | Mon, Jul 25, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 250 | AMEX | OWNS | Fri, Jul 22, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 249 | AMEX | OWNS | Thu, Jul 21, 2022 | 17.96 | 18.04 | 17.95 | 18.04 | 248 | AMEX | OWNS | Wed, Jul 20, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 247 | AMEX | OWNS | Tue, Jul 19, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 246 | AMEX | OWNS | Mon, Jul 18, 2022 | 17.92 | 17.97 | 17.92 | 17.97 | 245 | AMEX | OWNS | Fri, Jul 15, 2022 | 17.97 | 17.97 | 17.97 | 17.97 | 244 | AMEX | OWNS | Thu, Jul 14, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 243 | AMEX | OWNS | Wed, Jul 13, 2022 | 17.92 | 17.95 | 17.92 | 17.93 | 242 | AMEX | OWNS | Tue, Jul 12, 2022 | 17.92 | 17.96 | 17.92 | 17.92 | 241 | AMEX | OWNS | Mon, Jul 11, 2022 | 17.95 | 17.95 | 17.90 | 17.90 | 240 | AMEX | OWNS | Fri, Jul 8, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 239 | AMEX | OWNS | Thu, Jul 7, 2022 | 17.92 | 17.92 | 17.90 | 17.90 | 238 | AMEX | OWNS | Wed, Jul 6, 2022 | 17.95 | 17.95 | 17.88 | 17.88 | 237 | AMEX | OWNS | Tue, Jul 5, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 236 | AMEX | OWNS | Fri, Jul 1, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 235 | AMEX | OWNS | Thu, Jun 30, 2022 | 17.92 | 17.92 | 17.88 | 17.88 | 234 | AMEX | OWNS | Wed, Jun 29, 2022 | 17.74 | 17.81 | 17.74 | 17.76 | 233 | AMEX | OWNS | Tue, Jun 28, 2022 | 17.70 | 17.70 | 17.65 | 17.65 | 232 | AMEX | OWNS | Mon, Jun 27, 2022 | 17.74 | 17.76 | 17.68 | 17.70 | 231 | AMEX | OWNS | Fri, Jun 24, 2022 | 17.82 | 17.82 | 17.82 | 17.72 | 230 | AMEX | OWNS | Thu, Jun 23, 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 229 | AMEX | OWNS | Wed, Jun 22, 2022 | 17.73 | 17.79 | 17.73 | 17.79 | 228 | AMEX | OWNS | Tue, Jun 21, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 227 | AMEX | OWNS | Fri, Jun 17, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 226 | AMEX | OWNS | Thu, Jun 16, 2022 | 17.62 | 17.65 | 17.62 | 17.65 | 225 | AMEX | OWNS | Wed, Jun 15, 2022 | 17.66 | 17.66 | 17.61 | 17.61 | 224 | AMEX | OWNS | Tue, Jun 14, 2022 | 17.53 | 17.54 | 17.46 | 17.46 | 223 | AMEX | OWNS | Mon, Jun 13, 2022 | 17.65 | 17.65 | 17.53 | 17.53 | 222 | AMEX | OWNS | Fri, Jun 10, 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 221 | AMEX | OWNS | Thu, Jun 9, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 220 | AMEX | OWNS | Wed, Jun 8, 2022 | 18.06 | 18.06 | 17.99 | 17.99 | 219 | AMEX | OWNS | Tue, Jun 7, 2022 | 18.09 | 18.09 | 18.09 | 18.09 | 218 | AMEX | OWNS | Mon, Jun 6, 2022 | 18.10 | 18.10 | 18.01 | 18.01 | 217 | AMEX | OWNS | Fri, Jun 3, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 216 | AMEX | OWNS | Thu, Jun 2, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 215 | AMEX | OWNS | Wed, Jun 1, 2022 | 18.16 | 18.17 | 18.15 | 18.15 | 214 | AMEX | OWNS | Tue, May 31, 2022 | 18.23 | 18.23 | 18.19 | 18.19 | 213 | AMEX | OWNS | Fri, May 27, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 212 | AMEX | OWNS | Thu, May 26, 2022 | 18.36 | 18.36 | 18.28 | 18.28 | 211 | AMEX | OWNS | Wed, May 25, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 210 | AMEX | OWNS | Tue, May 24, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 209 | AMEX | OWNS | Mon, May 23, 2022 | 18.14 | 18.14 | 18.12 | 18.12 | 208 | AMEX | OWNS | Fri, May 20, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 207 | AMEX | OWNS | Thu, May 19, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 206 | AMEX | OWNS | Wed, May 18, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 205 | AMEX | OWNS | Tue, May 17, 2022 | 18.05 | 18.05 | 18.00 | 18.00 | 204 | AMEX | OWNS | Mon, May 16, 2022 | 18.07 | 18.12 | 18.07 | 18.12 | 203 | AMEX | OWNS | Fri, May 13, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 202 | AMEX | OWNS | Thu, May 12, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 201 | AMEX | OWNS | Wed, May 11, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 200 | AMEX | OWNS | Tue, May 10, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 199 | AMEX | OWNS | Mon, May 9, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 198 | AMEX | OWNS | Fri, May 6, 2022 | 17.81 | 17.81 | 17.80 | 17.80 | 197 | AMEX | OWNS | Thu, May 5, 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 196 | AMEX | OWNS | Wed, May 4, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 195 | AMEX | OWNS | Tue, May 3, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 194 | AMEX | OWNS | Mon, May 2, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 193 | AMEX | OWNS | Fri, Apr 29, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 192 | AMEX | OWNS | Thu, Apr 28, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 191 | AMEX | OWNS | Wed, Apr 27, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 190 | AMEX | OWNS | Tue, Apr 26, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 189 | AMEX | OWNS | Mon, Apr 25, 2022 | 18.05 | 18.08 | 18.05 | 18.08 | 188 | AMEX | OWNS | Fri, Apr 22, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 187 | AMEX | OWNS | Thu, Apr 21, 2022 | 17.99 | 17.99 | 17.94 | 17.94 | 186 | AMEX | OWNS | Wed, Apr 20, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 185 | AMEX | OWNS | Tue, Apr 19, 2022 | 18.00 | 18.03 | 17.97 | 17.97 | 184 | AMEX | OWNS | Mon, Apr 18, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 183 | AMEX | OWNS | Thu, Apr 14, 2022 | 18.10 | 18.12 | 18.08 | 18.12 | 182 | AMEX | OWNS | Wed, Apr 13, 2022 | 18.35 | 18.35 | 18.28 | 18.28 | 181 | AMEX | OWNS | Tue, Apr 12, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 180 | AMEX | OWNS | Mon, Apr 11, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 179 | AMEX | OWNS | Fri, Apr 8, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 178 | AMEX | OWNS | Thu, Apr 7, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 177 | AMEX | OWNS | Wed, Apr 6, 2022 | 18.36 | 18.36 | 18.36 | 18.36 | 176 | AMEX | OWNS | Tue, Apr 5, 2022 | 18.46 | 18.46 | 18.41 | 18.41 | 175 | AMEX | OWNS | Mon, Apr 4, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 174 | AMEX | OWNS | Fri, Apr 1, 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 173 | AMEX | OWNS | Thu, Mar 31, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 172 | AMEX | OWNS | Wed, Mar 30, 2022 | 18.61 | 18.64 | 18.61 | 18.61 | 171 | AMEX | OWNS | Tue, Mar 29, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 170 | AMEX | OWNS | Mon, Mar 28, 2022 | 18.51 | 18.51 | 18.47 | 18.47 | 169 | AMEX | OWNS | Fri, Mar 25, 2022 | 18.52 | 18.52 | 18.52 | 18.42 | 168 | AMEX | OWNS | Thu, Mar 24, 2022 | 18.71 | 18.71 | 18.69 | 18.69 | 167 | AMEX | OWNS | Wed, Mar 23, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 166 | AMEX | OWNS | Tue, Mar 22, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 165 | AMEX | OWNS | Mon, Mar 21, 2022 | 18.86 | 18.86 | 18.74 | 18.74 | 164 | AMEX | OWNS | Fri, Mar 18, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 163 | AMEX | OWNS | Thu, Mar 17, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 162 | AMEX | OWNS | Wed, Mar 16, 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 161 | AMEX | OWNS | Tue, Mar 15, 2022 | 18.90 | 18.90 | 18.88 | 18.88 | 160 | AMEX | OWNS | Mon, Mar 14, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 159 | AMEX | OWNS | Fri, Mar 11, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 158 | AMEX | OWNS | Thu, Mar 10, 2022 | 19.02 | 19.02 | 19.00 | 19.00 | 157 | AMEX | OWNS | Wed, Mar 9, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 156 | AMEX | OWNS | Tue, Mar 8, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 155 | AMEX | OWNS | Mon, Mar 7, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 154 | AMEX | OWNS | Fri, Mar 4, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 153 | AMEX | OWNS | Thu, Mar 3, 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 152 | AMEX | OWNS | Wed, Mar 2, 2022 | 19.16 | 19.16 | 19.10 | 19.10 | 151 | AMEX | OWNS | Tue, Mar 1, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 150 | AMEX | OWNS | Mon, Feb 28, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 149 | AMEX | OWNS | Fri, Feb 25, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 148 | AMEX | OWNS | Thu, Feb 24, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 147 | AMEX | OWNS | Wed, Feb 23, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 146 | AMEX | OWNS | Tue, Feb 22, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 145 | AMEX | OWNS | Fri, Feb 18, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 144 | AMEX | OWNS | Thu, Feb 17, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 143 | AMEX | OWNS | Wed, Feb 16, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 142 | AMEX | OWNS | Tue, Feb 15, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 141 | AMEX | OWNS | Mon, Feb 14, 2022 | 19.09 | 19.09 | 19.07 | 19.07 | 140 | AMEX | OWNS | Fri, Feb 11, 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 139 | AMEX | OWNS | Thu, Feb 10, 2022 | 19.12 | 19.12 | 19.06 | 19.06 | 138 | AMEX | OWNS | Wed, Feb 9, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 137 | AMEX | OWNS | Tue, Feb 8, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 136 | AMEX | OWNS | Mon, Feb 7, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 135 | AMEX | OWNS | Fri, Feb 4, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 134 | AMEX | OWNS | Thu, Feb 3, 2022 | 19.33 | 19.33 | 19.33 | 19.33 | 133 | AMEX | OWNS | Wed, Feb 2, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 132 | AMEX | OWNS | Tue, Feb 1, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 131 | AMEX | OWNS | Mon, Jan 31, 2022 | 19.37 | 19.37 | 19.36 | 19.36 | 130 | AMEX | OWNS | Fri, Jan 28, 2022 | 19.28 | 19.37 | 19.28 | 19.37 | 129 | AMEX | OWNS | Thu, Jan 27, 2022 | 19.32 | 19.33 | 19.32 | 19.32 | 128 | AMEX | OWNS | Wed, Jan 26, 2022 | 19.33 | 19.33 | 19.30 | 19.30 | 127 | AMEX | OWNS | Tue, Jan 25, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 126 | AMEX | OWNS | Mon, Jan 24, 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 125 | AMEX | OWNS | Fri, Jan 21, 2022 | 19.40 | 19.40 | 19.38 | 19.38 | 124 | AMEX | OWNS | Thu, Jan 20, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 123 | AMEX | OWNS | Wed, Jan 19, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 122 | AMEX | OWNS | Tue, Jan 18, 2022 | 19.31 | 19.31 | 19.28 | 19.28 | 121 | AMEX | OWNS | Fri, Jan 14, 2022 | 19.39 | 19.39 | 19.37 | 19.37 | 120 | AMEX | OWNS | Thu, Jan 13, 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 119 | AMEX | OWNS | Wed, Jan 12, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 118 | AMEX | OWNS | Tue, Jan 11, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 117 | AMEX | OWNS | Mon, Jan 10, 2022 | 19.43 | 19.44 | 19.43 | 19.44 | 116 | AMEX | OWNS | Fri, Jan 7, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 115 | AMEX | OWNS | Thu, Jan 6, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 114 | AMEX | OWNS | Wed, Jan 5, 2022 | 19.57 | 19.57 | 19.54 | 19.54 | 113 | AMEX | OWNS | Tue, Jan 4, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 112 | AMEX | OWNS | Mon, Jan 3, 2022 | 19.57 | 19.58 | 19.57 | 19.58 | 111 | AMEX | OWNS | Fri, Dec 31, 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 110 | AMEX | OWNS | Thu, Dec 30, 2021 | 19.62 | 19.62 | 19.62 | 19.62 | 109 | AMEX | OWNS | Wed, Dec 29, 2021 | 19.66 | 19.66 | 19.62 | 19.62 | 108 | AMEX | OWNS | Tue, Dec 28, 2021 | 19.68 | 19.68 | 19.67 | 19.67 | 107 | AMEX | OWNS | Mon, Dec 27, 2021 | 19.77 | 19.77 | 19.77 | 19.66 | 106 | AMEX | OWNS | Thu, Dec 23, 2021 | 19.73 | 19.73 | 19.73 | 19.73 | 105 | AMEX | OWNS | Wed, Dec 22, 2021 | 19.76 | 19.76 | 19.74 | 19.74 | 104 | AMEX | OWNS | Tue, Dec 21, 2021 | 19.74 | 19.74 | 19.74 | 19.74 | 103 | AMEX | OWNS | Mon, Dec 20, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 102 | AMEX | OWNS | Fri, Dec 17, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 101 | AMEX | OWNS | Thu, Dec 16, 2021 | 19.80 | 19.80 | 19.79 | 19.80 | 100 | AMEX | OWNS | Wed, Dec 15, 2021 | 19.76 | 19.76 | 19.73 | 19.73 | 99 | AMEX | OWNS | Tue, Dec 14, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 98 | AMEX | OWNS | Mon, Dec 13, 2021 | 19.78 | 19.79 | 19.76 | 19.76 | 97 | AMEX | OWNS | Fri, Dec 10, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 96 | AMEX | OWNS | Thu, Dec 9, 2021 | 19.76 | 19.78 | 19.76 | 19.76 | 95 | AMEX | OWNS | Wed, Dec 8, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 94 | AMEX | OWNS | Tue, Dec 7, 2021 | 19.73 | 19.73 | 19.73 | 19.73 | 93 | AMEX | OWNS | Mon, Dec 6, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 92 | AMEX | OWNS | Fri, Dec 3, 2021 | 19.79 | 19.80 | 19.79 | 19.79 | 91 | AMEX | OWNS | Thu, Dec 2, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 90 | AMEX | OWNS | Wed, Dec 1, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 89 | AMEX | OWNS | Tue, Nov 30, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 88 | AMEX | OWNS | Mon, Nov 29, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 87 | AMEX | OWNS | Fri, Nov 26, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 86 | AMEX | OWNS | Wed, Nov 24, 2021 | 19.68 | 19.68 | 19.68 | 19.68 | 85 | AMEX | OWNS | Tue, Nov 23, 2021 | 19.68 | 19.68 | 19.68 | 19.68 | 84 | AMEX | OWNS | Mon, Nov 22, 2021 | 19.71 | 19.71 | 19.71 | 19.71 | 83 | AMEX | OWNS | Fri, Nov 19, 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 82 | AMEX | OWNS | Thu, Nov 18, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 81 | AMEX | OWNS | Wed, Nov 17, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 80 | AMEX | OWNS | Tue, Nov 16, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 79 | AMEX | OWNS | Mon, Nov 15, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 78 | AMEX | OWNS | Fri, Nov 12, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 77 | AMEX | OWNS | Thu, Nov 11, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 76 | AMEX | OWNS | Wed, Nov 10, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 75 | AMEX | OWNS | Tue, Nov 9, 2021 | 19.92 | 19.92 | 19.92 | 19.92 | 74 | AMEX | OWNS | Mon, Nov 8, 2021 | 19.87 | 19.87 | 19.87 | 19.87 | 73 | AMEX | OWNS | Fri, Nov 5, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 72 | AMEX | OWNS | Thu, Nov 4, 2021 | 19.84 | 19.86 | 19.84 | 19.86 | 71 | AMEX | OWNS | Wed, Nov 3, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 70 | AMEX | OWNS | Tue, Nov 2, 2021 | 19.84 | 19.84 | 19.84 | 19.84 | 69 | AMEX | OWNS | Mon, Nov 1, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 68 | AMEX | OWNS | Fri, Oct 29, 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 67 | AMEX | OWNS | Thu, Oct 28, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 66 | AMEX | OWNS | Wed, Oct 27, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 65 | AMEX | OWNS | Tue, Oct 26, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 64 | AMEX | OWNS | Mon, Oct 25, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 63 | AMEX | OWNS | Fri, Oct 22, 2021 | 19.75 | 19.78 | 19.75 | 19.77 | 62 | AMEX | OWNS | Thu, Oct 21, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 61 | AMEX | OWNS | Wed, Oct 20, 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 60 | AMEX | OWNS | Tue, Oct 19, 2021 | 19.79 | 19.79 | 19.76 | 19.76 | 59 | AMEX | OWNS | Mon, Oct 18, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 58 | AMEX | OWNS | Fri, Oct 15, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 57 | AMEX | OWNS | Thu, Oct 14, 2021 | 19.82 | 19.82 | 19.82 | 19.82 | 56 | AMEX | OWNS | Wed, Oct 13, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 55 | AMEX | OWNS | Tue, Oct 12, 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 54 | AMEX | OWNS | Mon, Oct 11, 2021 | 19.77 | 19.77 | 19.77 | 19.77 | 53 | AMEX | OWNS | Fri, Oct 8, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 52 | AMEX | OWNS | Thu, Oct 7, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 51 | AMEX | OWNS | Wed, Oct 6, 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 50 | AMEX | OWNS | Tue, Oct 5, 2021 | 19.86 | 19.86 | 19.84 | 19.84 | 49 | AMEX | OWNS | Mon, Oct 4, 2021 | 19.87 | 19.87 | 19.87 | 19.87 | 48 | AMEX | OWNS | Fri, Oct 1, 2021 | 19.86 | 19.86 | 19.86 | 19.86 | 47 | AMEX | OWNS | Thu, Sep 30, 2021 | 19.83 | 19.83 | 19.83 | 19.83 | 46 | AMEX | OWNS | Wed, Sep 29, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 45 | AMEX | OWNS | Tue, Sep 28, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 44 | AMEX | OWNS | Mon, Sep 27, 2021 | 19.84 | 19.84 | 19.83 | 19.83 | 43 | AMEX | OWNS | Fri, Sep 24, 2021 | 19.90 | 19.90 | 19.90 | 19.86 | 42 | AMEX | OWNS | Thu, Sep 23, 2021 | 19.89 | 19.89 | 19.89 | 19.89 | 41 | AMEX | OWNS | Wed, Sep 22, 2021 | 19.93 | 19.93 | 19.92 | 19.92 | 40 | AMEX | OWNS | Tue, Sep 21, 2021 | 19.96 | 19.96 | 19.95 | 19.95 | 39 | AMEX | OWNS | Mon, Sep 20, 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 38 | AMEX | OWNS | Fri, Sep 17, 2021 | 19.94 | 19.99 | 19.94 | 19.94 | 37 | AMEX | OWNS | Thu, Sep 16, 2021 | 19.99 | 19.99 | 19.96 | 19.96 | 36 | AMEX | OWNS | Wed, Sep 15, 2021 | 20.00 | 20.00 | 19.99 | 19.99 | 35 | AMEX | OWNS | Tue, Sep 14, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 34 | AMEX | OWNS | Mon, Sep 13, 2021 | 20.01 | 20.01 | 20.00 | 20.00 | 33 | AMEX | OWNS | Fri, Sep 10, 2021 | 20.01 | 20.01 | 20.00 | 20.00 | 32 | AMEX | OWNS | Thu, Sep 9, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 31 | AMEX | OWNS | Wed, Sep 8, 2021 | 20.02 | 20.02 | 19.99 | 20.00 | 30 | AMEX | OWNS | Tue, Sep 7, 2021 | 19.98 | 19.99 | 19.98 | 19.99 | 29 | AMEX | OWNS | Fri, Sep 3, 2021 | 19.98 | 19.98 | 19.98 | 19.98 | 28 | AMEX | OWNS | Thu, Sep 2, 2021 | 19.98 | 19.98 | 19.98 | 19.98 | 27 | AMEX | OWNS | Wed, Sep 1, 2021 | 19.97 | 19.97 | 19.97 | 19.97 | 26 | AMEX | OWNS | Tue, Aug 31, 2021 | 19.97 | 19.97 | 19.97 | 19.97 | 25 | AMEX | OWNS | Mon, Aug 30, 2021 | 19.97 | 19.97 | 19.97 | 19.97 | 24 | AMEX | OWNS | Fri, Aug 27, 2021 | 19.97 | 19.97 | 19.97 | 19.97 | 23 | AMEX | OWNS | Thu, Aug 26, 2021 | 19.98 | 19.98 | 19.94 | 19.94 | 22 | AMEX | OWNS | Wed, Aug 25, 2021 | 19.98 | 19.98 | 19.98 | 19.98 | 21 | AMEX | OWNS | Tue, Aug 24, 2021 | 19.98 | 19.99 | 19.98 | 19.98 | 20 | AMEX | OWNS | Mon, Aug 23, 2021 | 19.99 | 19.99 | 19.99 | 19.99 | 19 | AMEX | OWNS | Fri, Aug 20, 2021 | 19.96 | 19.98 | 19.96 | 19.98 | 18 | AMEX | OWNS | Thu, Aug 19, 2021 | 19.99 | 19.99 | 19.99 | 19.99 | 17 | AMEX | OWNS | Wed, Aug 18, 2021 | 20.00 | 20.00 | 19.99 | 19.99 | 16 | AMEX | OWNS | Tue, Aug 17, 2021 | 19.98 | 19.98 | 19.97 | 19.97 | 15 | AMEX | OWNS | Mon, Aug 16, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 14 | AMEX | OWNS | Fri, Aug 13, 2021 | 19.99 | 19.99 | 19.99 | 19.99 | 13 | AMEX | OWNS | Thu, Aug 12, 2021 | 19.96 | 19.96 | 19.96 | 19.96 | 12 | AMEX | OWNS | Wed, Aug 11, 2021 | 19.95 | 19.96 | 19.95 | 19.96 | 11 | AMEX | OWNS | Tue, Aug 10, 2021 | 19.97 | 19.97 | 19.94 | 19.94 | 10 | AMEX | OWNS | Mon, Aug 9, 2021 | 20.00 | 20.00 | 19.99 | 19.99 | 9 | AMEX | OWNS | Fri, Aug 6, 2021 | 20.00 | 20.00 | 19.99 | 19.99 | 8 | AMEX | OWNS | Thu, Aug 5, 2021 | 20.02 | 20.03 | 20.02 | 20.03 | 7 | AMEX | OWNS | Wed, Aug 4, 2021 | 20.05 | 20.05 | 20.04 | 20.04 | 6 | AMEX | OWNS | Tue, Aug 3, 2021 | 20.06 | 20.06 | 20.06 | 20.06 | 5 | AMEX | OWNS | Mon, Aug 2, 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 4 | AMEX | OWNS | Fri, Jul 30, 2021 | 20.02 | 20.02 | 20.02 | 20.02 | 3 | AMEX | OWNS | Thu, Jul 29, 2021 | 20.02 | 20.02 | 20.01 | 20.01 | 2 | AMEX | OWNS | Wed, Jul 28, 2021 | 20.03 | 20.03 | 20.02 | 20.02 | 1 | AMEX | OWNS | Tue, Jul 27, 2021 | 20.02 | 20.03 | 20.01 | 20.03 |
|---|---|---|---|---|---|---|---|
| # | 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.
