Bank of Montreal (BERZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.38 ($-0.57) -3.81%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.14 |
| Previous Close | $14.38 |
| High | $15.65 |
| Low | $14.17 |
| Adjusted Open | $15.14 |
| Previous Adjusted Close | $14.38 |
| Adjusted High | $15.65 |
| Adjusted Low | $14.17 |
About Bank of Montreal (BERZ)
Bank of Montreal
Invest in Bank of Montreal (BERZ)
Historical Stock Data for Bank of Montreal (BERZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $15.14 | $15.65 | $14.17 | $14.38 | $14.38 | 287,617 |
| 2025-04-10 | $14.18 | $16.14 | $13.90 | $14.95 | $14.95 | 367,172 |
| 2025-04-09 | $22.77 | $22.89 | $12.41 | $12.92 | $12.92 | 464,827 |
| 2025-04-08 | $18.81 | $24.19 | $17.93 | $23.20 | $23.20 | 399,053 |
| 2025-04-07 | $25.39 | $26.15 | $18.50 | $21.81 | $21.81 | 419,752 |
| 2025-04-04 | $20.24 | $22.54 | $19.98 | $22.34 | $22.34 | 375,953 |
| 2025-04-03 | $17.73 | $18.34 | $17.29 | $18.30 | $18.30 | 267,070 |
| 2025-04-02 | $16.60 | $16.60 | $14.86 | $15.35 | $15.35 | 147,298 |
| 2025-04-01 | $16.35 | $16.76 | $15.58 | $15.75 | $15.75 | 285,912 |
| 2025-03-31 | $17.09 | $17.80 | $16.10 | $16.18 | $16.18 | 314,396 |
| 2025-03-28 | $14.66 | $16.03 | $14.58 | $15.86 | $15.86 | 305,441 |
| 2025-03-27 | $14.30 | $14.64 | $13.84 | $14.42 | $14.42 | 168,427 |
| 2025-03-26 | $12.92 | $14.22 | $12.87 | $14.02 | $14.02 | 219,477 |
| 2025-03-25 | $13.02 | $13.14 | $12.79 | $12.81 | $12.81 | 166,692 |
| 2025-03-24 | $13.64 | $13.64 | $13.03 | $13.13 | $13.13 | 160,260 |
| 2025-03-21 | $15.18 | $15.38 | $14.39 | $14.45 | $14.45 | 239,039 |
| 2025-03-20 | $14.98 | $14.98 | $14.00 | $14.64 | $14.64 | 130,255 |
| 2025-03-19 | $14.93 | $15.14 | $14.07 | $14.60 | $14.60 | 120,728 |
| 2025-03-18 | $14.64 | $15.31 | $14.63 | $15.04 | $15.04 | 125,640 |
| 2025-03-17 | $14.43 | $14.59 | $13.86 | $14.16 | $14.16 | 109,074 |
| 2025-03-14 | $15.36 | $15.46 | $14.44 | $14.52 | $14.52 | 239,411 |
| 2025-03-13 | $15.11 | $16.36 | $15.09 | $16.13 | $16.13 | 97,550 |
| 2025-03-12 | $15.20 | $15.94 | $14.80 | $15.04 | $15.04 | 120,736 |
| 2025-03-11 | $17.19 | $17.32 | $15.80 | $16.69 | $16.69 | 220,123 |
| 2025-03-10 | $15.93 | $17.59 | $15.89 | $17.12 | $17.12 | 235,664 |
| 2025-03-07 | $15.49 | $16.32 | $14.68 | $14.87 | $14.87 | 262,882 |
| 2025-03-06 | $14.80 | $15.58 | $14.24 | $15.35 | $15.35 | 322,219 |
| 2025-03-05 | $14.45 | $14.98 | $13.69 | $13.82 | $13.82 | 115,819 |
| 2025-03-04 | $15.01 | $15.78 | $13.72 | $14.64 | $14.64 | 182,291 |
| 2025-03-03 | $12.78 | $14.74 | $12.72 | $14.42 | $14.42 | 234,890 |
| 2025-02-28 | $14.27 | $14.61 | $13.30 | $13.35 | $13.35 | 287,806 |
| 2025-02-27 | $12.35 | $14.03 | $12.18 | $14.03 | $14.03 | 156,751 |
| 2025-02-26 | $12.63 | $12.89 | $12.15 | $12.60 | $12.60 | 154,544 |
| 2025-02-25 | $12.23 | $13.30 | $12.23 | $12.98 | $12.98 | 229,594 |
| 2025-02-24 | $11.30 | $12.16 | $11.23 | $12.13 | $12.13 | 329,492 |
| 2025-02-21 | $10.31 | $11.38 | $10.31 | $11.38 | $11.38 | 323,057 |
| 2025-02-20 | $10.33 | $10.94 | $10.27 | $10.39 | $10.39 | 145,316 |
| 2025-02-19 | $9.75 | $10.16 | $9.73 | $10.08 | $10.08 | 134,795 |
| 2025-02-18 | $9.81 | $10.01 | $9.56 | $9.56 | $9.56 | 154,712 |
| 2025-02-14 | $10.09 | $10.30 | $9.99 | $10.04 | $10.04 | 127,637 |
| 2025-02-13 | $10.66 | $10.66 | $10.17 | $10.18 | $10.18 | 161,509 |
| 2025-02-12 | $11.41 | $11.44 | $10.71 | $10.72 | $10.72 | 185,675 |
| 2025-02-11 | $11.18 | $11.18 | $10.84 | $11.05 | $11.05 | 75,525 |
| 2025-02-10 | $11.37 | $11.37 | $10.85 | $10.95 | $10.95 | 158,842 |
| 2025-02-07 | $11.10 | $11.66 | $10.98 | $11.66 | $11.66 | 264,875 |
| 2025-02-06 | $11.48 | $11.48 | $11.10 | $11.14 | $11.14 | 89,518 |
| 2025-02-05 | $11.67 | $11.77 | $11.39 | $11.39 | $11.39 | 84,550 |
| 2025-02-04 | $11.72 | $11.76 | $11.19 | $11.22 | $11.22 | 157,669 |
| 2025-02-03 | $12.85 | $13.00 | $12.23 | $12.44 | $12.44 | 123,265 |
| 2025-01-31 | $11.79 | $12.19 | $11.36 | $12.12 | $12.12 | 247,939 |
| 2025-01-30 | $11.99 | $12.38 | $11.78 | $12.00 | $12.00 | 118,100 |
| 2025-01-29 | $12.09 | $12.53 | $12.07 | $12.22 | $12.22 | 107,757 |
| 2025-01-28 | $12.56 | $13.00 | $11.90 | $12.06 | $12.06 | 90,766 |
| 2025-01-27 | $12.87 | $13.17 | $12.34 | $12.75 | $12.75 | 139,614 |
| 2025-01-24 | $11.13 | $11.54 | $11.10 | $11.42 | $11.42 | 43,141 |
| 2025-01-23 | $11.57 | $11.59 | $11.27 | $11.27 | $11.27 | 51,261 |
| 2025-01-22 | $11.40 | $11.46 | $11.08 | $11.30 | $11.30 | 104,647 |
| 2025-01-21 | $12.02 | $12.50 | $11.85 | $11.97 | $11.97 | 112,538 |
| 2025-01-17 | $12.36 | $12.74 | $12.16 | $12.36 | $12.36 | 178,922 |
| 2025-01-16 | $12.81 | $13.35 | $12.81 | $13.34 | $13.34 | 69,334 |
| 2025-01-15 | $13.49 | $13.76 | $12.94 | $13.04 | $13.04 | 159,044 |
| 2025-01-14 | $13.80 | $14.66 | $13.78 | $14.31 | $14.31 | 95,389 |
| 2025-01-13 | $14.71 | $14.81 | $14.20 | $14.22 | $14.22 | 103,050 |
| 2025-01-10 | $13.63 | $14.43 | $13.62 | $13.98 | $13.98 | 294,703 |
| 2025-01-08 | $12.99 | $13.53 | $12.95 | $13.19 | $13.19 | 157,207 |
| 2025-01-07 | $12.06 | $12.94 | $11.95 | $12.88 | $12.88 | 212,559 |
| 2025-01-06 | $12.07 | $12.38 | $11.75 | $12.10 | $12.10 | 244,187 |
| 2025-01-03 | $13.23 | $13.37 | $12.61 | $12.64 | $12.64 | 227,953 |
| 2025-01-02 | $13.12 | $13.88 | $12.90 | $13.45 | $13.45 | 163,593 |
| 2024-12-31 | $12.82 | $13.41 | $12.77 | $13.38 | $13.38 | 225,205 |
| 2024-12-30 | $12.99 | $13.19 | $12.60 | $12.92 | $12.92 | 116,111 |
| 2024-12-27 | $12.01 | $12.75 | $11.95 | $12.35 | $12.35 | 279,113 |
| 2024-12-26 | $11.80 | $12.00 | $11.63 | $11.74 | $11.74 | 39,990 |
| 2024-12-24 | $12.07 | $12.14 | $11.70 | $11.71 | $11.71 | 37,536 |
| 2024-12-23 | $12.62 | $12.94 | $12.23 | $12.24 | $12.24 | 109,498 |
| 2024-12-20 | $13.56 | $13.70 | $12.32 | $12.88 | $12.88 | 324,929 |
| 2024-12-19 | $12.45 | $13.23 | $12.45 | $13.20 | $13.20 | 81,836 |
| 2024-12-18 | $11.43 | $12.72 | $11.15 | $12.62 | $12.62 | 250,121 |
| 2024-12-17 | $11.22 | $11.39 | $11.17 | $11.24 | $11.24 | 84,758 |
| 2024-12-16 | $11.71 | $11.71 | $11.00 | $11.09 | $11.09 | 102,045 |
| 2024-12-13 | $11.94 | $12.35 | $11.72 | $11.93 | $11.93 | 209,230 |
| 2024-12-12 | $12.39 | $12.47 | $12.30 | $12.45 | $12.45 | 93,866 |
| 2024-12-11 | $12.52 | $12.57 | $11.87 | $11.92 | $11.92 | 144,362 |
| 2024-12-10 | $12.52 | $13.05 | $12.35 | $12.95 | $12.95 | 47,719 |
| 2024-12-09 | $12.53 | $12.85 | $12.38 | $12.69 | $12.69 | 119,088 |
| 2024-12-06 | $12.79 | $12.82 | $12.39 | $12.39 | $12.39 | 184,819 |
| 2024-12-05 | $12.64 | $12.93 | $12.64 | $12.89 | $12.89 | 52,474 |
| 2024-12-04 | $12.97 | $13.10 | $12.69 | $12.70 | $12.70 | 50,003 |
| 2024-12-03 | $13.70 | $13.74 | $13.53 | $13.53 | $13.53 | 53,319 |
| 2024-12-02 | $14.01 | $14.01 | $13.35 | $13.60 | $13.60 | 127,984 |
| 2024-11-29 | $14.68 | $14.74 | $14.21 | $14.29 | $14.29 | 53,720 |
| 2024-11-27 | $14.44 | $15.10 | $14.43 | $14.70 | $14.70 | 58,639 |
| 2024-11-26 | $13.94 | $14.28 | $13.92 | $14.13 | $14.13 | 19,026 |
| 2024-11-25 | $13.81 | $14.23 | $13.54 | $14.19 | $14.19 | 71,279 |
| 2024-11-22 | $14.40 | $14.52 | $14.20 | $14.22 | $14.22 | 97,017 |
| 2024-11-21 | $14.18 | $14.98 | $14.18 | $14.33 | $14.33 | 36,576 |
| 2024-11-20 | $14.21 | $14.93 | $14.21 | $14.49 | $14.49 | 55,556 |
| 2024-11-19 | $14.82 | $14.89 | $14.14 | $14.19 | $14.19 | 53,558 |
| 2024-11-18 | $14.77 | $14.88 | $14.41 | $14.54 | $14.54 | 42,443 |
| 2024-11-15 | $14.58 | $15.26 | $14.55 | $15.10 | $15.10 | 136,331 |
| 2024-11-14 | $13.64 | $14.12 | $13.53 | $14.07 | $14.07 | 108,939 |
| 2024-11-13 | $13.63 | $13.89 | $13.46 | $13.70 | $13.70 | 87,630 |
| 2024-11-12 | $13.47 | $13.95 | $13.41 | $13.63 | $13.63 | 197,665 |
| 2024-11-11 | $13.24 | $13.73 | $13.21 | $13.30 | $13.30 | 104,497 |
| 2024-11-08 | $13.56 | $13.70 | $13.38 | $13.48 | $13.48 | 167,158 |
| 2024-11-07 | $14.10 | $14.10 | $13.55 | $13.58 | $13.58 | 52,051 |
| 2024-11-06 | $15.28 | $15.39 | $14.43 | $14.45 | $14.45 | 103,115 |
| 2024-11-05 | $17.21 | $17.21 | $16.47 | $16.53 | $16.53 | 33,318 |
| 2024-11-04 | $17.19 | $17.65 | $16.94 | $17.39 | $17.39 | 177,753 |
| 2024-11-01 | $17.28 | $17.50 | $16.72 | $17.13 | $17.13 | 107,774 |
| 2024-10-31 | $16.71 | $17.78 | $16.69 | $17.75 | $17.75 | 163,616 |
| 2024-10-30 | $15.70 | $16.24 | $15.61 | $16.24 | $16.24 | 122,548 |
| 2024-10-29 | $16.06 | $16.26 | $15.34 | $15.47 | $15.47 | 60,772 |
| 2024-10-28 | $15.87 | $16.17 | $15.76 | $16.13 | $16.13 | 227,233 |
| 2024-10-25 | $16.46 | $16.47 | $15.66 | $16.21 | $16.21 | 208,753 |
| 2024-10-24 | $16.99 | $17.20 | $16.69 | $16.74 | $16.74 | 203,143 |
| 2024-10-23 | $16.94 | $18.15 | $16.88 | $17.76 | $17.76 | 60,258 |
| 2024-10-22 | $16.85 | $17.00 | $16.55 | $16.69 | $16.69 | 54,327 |
| 2024-10-21 | $16.90 | $17.15 | $16.58 | $16.58 | $16.58 | 75,228 |
| 2024-10-18 | $16.70 | $16.86 | $16.58 | $16.70 | $16.70 | 84,035 |
| 2024-10-17 | $16.56 | $17.16 | $16.56 | $17.16 | $17.16 | 109,188 |
| 2024-10-16 | $17.31 | $17.77 | $17.22 | $17.24 | $17.24 | 52,264 |
| 2024-10-15 | $16.50 | $17.65 | $16.38 | $17.31 | $17.31 | 40,671 |
| 2024-10-14 | $16.62 | $16.73 | $16.24 | $16.50 | $16.50 | 28,899 |
| 2024-10-11 | $17.10 | $17.18 | $16.75 | $16.91 | $16.91 | 185,778 |
| 2024-10-10 | $17.00 | $17.21 | $16.42 | $16.71 | $16.71 | 118,505 |
| 2024-10-09 | $16.87 | $17.21 | $16.70 | $16.72 | $16.72 | 52,958 |
| 2024-10-08 | $17.50 | $17.61 | $16.73 | $16.84 | $16.84 | 63,614 |
| 2024-10-07 | $17.22 | $17.88 | $17.19 | $17.74 | $17.74 | 210,733 |
| 2024-10-04 | $17.17 | $17.70 | $17.00 | $17.02 | $17.02 | 279,545 |
| 2024-10-03 | $18.31 | $18.43 | $17.48 | $17.90 | $17.90 | 55,968 |
| 2024-10-02 | $18.27 | $18.50 | $17.73 | $18.06 | $18.06 | 62,742 |
| 2024-10-01 | $17.14 | $18.53 | $17.14 | $18.12 | $18.12 | 125,389 |
| 2024-09-30 | $17.28 | $17.77 | $17.08 | $17.16 | $17.16 | 60,582 |
| 2024-09-27 | $16.57 | $17.22 | $16.56 | $17.08 | $17.08 | 291,124 |
| 2024-09-26 | $16.02 | $17.30 | $16.02 | $16.68 | $16.68 | 140,299 |
| 2024-09-25 | $17.97 | $17.97 | $17.36 | $17.49 | $17.49 | 47,222 |
| 2024-09-24 | $18.07 | $18.75 | $17.80 | $17.91 | $17.91 | 85,376 |
| 2024-09-23 | $18.45 | $18.63 | $18.25 | $18.41 | $18.41 | 67,958 |
| 2024-09-20 | $19.15 | $19.71 | $18.53 | $18.78 | $18.78 | 101,533 |
| 2024-09-19 | $19.50 | $19.70 | $18.65 | $19.00 | $19.00 | 78,981 |
| 2024-09-18 | $20.36 | $21.13 | $20.00 | $21.10 | $21.10 | 97,446 |
| 2024-09-17 | $19.94 | $20.67 | $19.78 | $20.47 | $20.47 | 36,100 |
| 2024-09-16 | $20.66 | $21.04 | $20.48 | $20.58 | $20.58 | 30,870 |
| 2024-09-13 | $20.78 | $20.78 | $20.19 | $20.30 | $20.30 | 138,274 |
| 2024-09-12 | $21.12 | $21.31 | $20.23 | $20.37 | $20.37 | 145,686 |
| 2024-09-11 | $22.42 | $23.94 | $20.91 | $20.98 | $20.98 | 105,262 |
| 2024-09-10 | $23.19 | $23.90 | $22.67 | $22.73 | $22.73 | 59,459 |
| 2024-09-09 | $23.71 | $24.50 | $23.38 | $23.66 | $23.66 | 55,329 |
| 2024-09-06 | $22.36 | $24.83 | $22.36 | $24.58 | $24.58 | 215,297 |
| 2024-09-05 | $22.90 | $22.90 | $21.65 | $22.34 | $22.34 | 75,372 |
| 2024-09-04 | $23.19 | $23.28 | $22.01 | $22.66 | $22.66 | 66,816 |
| 2024-09-03 | $20.64 | $22.84 | $20.62 | $22.60 | $22.60 | 184,728 |
| 2024-08-30 | $20.54 | $21.05 | $20.10 | $20.15 | $20.15 | 408,883 |
| 2024-08-29 | $20.89 | $21.45 | $20.07 | $21.29 | $21.29 | 109,650 |
| 2024-08-28 | $20.61 | $21.90 | $20.50 | $21.46 | $21.46 | 65,173 |
| 2024-08-27 | $20.90 | $21.12 | $20.38 | $20.50 | $20.50 | 38,445 |
| 2024-08-26 | $19.81 | $20.84 | $19.66 | $20.52 | $20.52 | 80,602 |
| 2024-08-23 | $19.89 | $20.45 | $19.25 | $19.67 | $19.67 | 261,935 |
| 2024-08-22 | $18.70 | $20.50 | $18.58 | $20.41 | $20.41 | 143,121 |
| 2024-08-21 | $19.18 | $19.43 | $18.74 | $18.98 | $18.98 | 36,451 |
| 2024-08-20 | $19.14 | $19.28 | $18.62 | $19.12 | $19.12 | 78,218 |
| 2024-08-19 | $20.21 | $20.42 | $19.19 | $19.19 | $19.19 | 127,217 |
| 2024-08-16 | $20.84 | $20.84 | $20.11 | $20.32 | $20.32 | 201,566 |
| 2024-08-15 | $21.52 | $21.56 | $20.34 | $20.41 | $20.41 | 132,053 |
| 2024-08-14 | $22.11 | $23.22 | $21.97 | $22.47 | $22.47 | 128,801 |
| 2024-08-13 | $23.95 | $23.95 | $22.58 | $22.62 | $22.62 | 97,169 |
| 2024-08-12 | $24.66 | $25.19 | $24.17 | $24.63 | $24.63 | 135,418 |
| 2024-08-09 | $25.77 | $25.78 | $24.55 | $24.80 | $24.80 | 126,619 |
| 2024-08-08 | $27.26 | $28.18 | $25.28 | $25.28 | $25.28 | 235,332 |
| 2024-08-07 | $26.08 | $28.89 | $25.67 | $28.84 | $28.84 | 78,400 |
| 2024-08-06 | $27.85 | $29.05 | $26.39 | $27.86 | $27.86 | 121,688 |
| 2024-08-05 | $31.48 | $31.62 | $27.05 | $28.36 | $28.36 | 255,373 |
| 2024-08-02 | $25.41 | $26.70 | $24.95 | $25.91 | $25.91 | 270,280 |
| 2024-08-01 | $20.48 | $23.22 | $20.04 | $22.74 | $22.74 | 82,016 |
| 2024-07-31 | $21.26 | $21.51 | $20.55 | $20.70 | $20.70 | 140,636 |
| 2024-07-30 | $21.66 | $23.78 | $21.51 | $23.20 | $23.20 | 101,931 |
| 2024-07-29 | $21.37 | $22.07 | $21.16 | $21.95 | $21.95 | 95,235 |
| 2024-07-26 | $21.82 | $22.33 | $21.34 | $21.79 | $21.79 | 222,537 |
| 2024-07-25 | $21.85 | $23.37 | $20.97 | $22.60 | $22.60 | 214,008 |
| 2024-07-24 | $20.46 | $21.93 | $20.32 | $21.93 | $21.93 | 92,487 |
| 2024-07-23 | $19.07 | $19.21 | $18.59 | $19.21 | $19.21 | 39,687 |
| 2024-07-22 | $19.42 | $19.77 | $18.94 | $19.06 | $19.06 | 195,957 |
| 2024-07-19 | $19.37 | $20.35 | $19.23 | $20.26 | $20.26 | 144,723 |
| 2024-07-18 | $18.47 | $19.75 | $18.47 | $19.36 | $19.36 | 50,587 |
| 2024-07-17 | $18.13 | $19.14 | $18.10 | $19.14 | $19.14 | 78,976 |
| 2024-07-16 | $16.88 | $17.69 | $16.83 | $17.31 | $17.31 | 75,961 |
| 2024-07-15 | $16.83 | $17.11 | $16.34 | $17.01 | $17.01 | 75,640 |
| 2024-07-12 | $17.62 | $17.71 | $16.62 | $17.21 | $17.21 | 476,440 |
| 2024-07-11 | $15.98 | $17.72 | $15.96 | $17.49 | $17.49 | 158,654 |
| 2024-07-10 | $16.28 | $16.50 | $15.87 | $15.97 | $15.97 | 128,588 |
| 2024-07-09 | $16.35 | $16.67 | $16.17 | $16.47 | $16.47 | 80,591 |
| 2024-07-08 | $16.75 | $16.93 | $16.50 | $16.56 | $16.56 | 193,041 |
| 2024-07-05 | $17.26 | $17.39 | $16.78 | $16.83 | $16.83 | 215,020 |
| 2024-07-03 | $18.26 | $18.29 | $17.48 | $17.53 | $17.53 | 152,081 |
| 2024-07-02 | $19.32 | $19.32 | $18.25 | $18.25 | $18.25 | 74,734 |
| 2024-07-01 | $19.70 | $20.17 | $19.22 | $19.24 | $19.24 | 60,074 |
| 2024-06-28 | $19.45 | $19.76 | $18.69 | $19.75 | $19.75 | 339,738 |
| 2024-06-27 | $20.08 | $20.11 | $19.42 | $19.57 | $19.57 | 130,697 |
| 2024-06-26 | $20.50 | $20.50 | $19.91 | $19.95 | $19.95 | 49,646 |
| 2024-06-25 | $21.06 | $21.39 | $20.49 | $20.53 | $20.53 | 41,363 |
| 2024-06-24 | $20.61 | $21.39 | $20.36 | $21.39 | $21.39 | 57,693 |
| 2024-06-21 | $20.51 | $20.94 | $20.16 | $20.47 | $20.47 | 113,586 |
| 2024-06-20 | $19.50 | $20.60 | $19.45 | $20.35 | $20.35 | 146,129 |
| 2024-06-18 | $19.82 | $20.01 | $19.64 | $19.86 | $19.86 | 51,194 |
| 2024-06-17 | $20.50 | $20.82 | $19.55 | $19.79 | $19.79 | 175,326 |
| 2024-06-14 | $20.90 | $21.07 | $20.51 | $20.67 | $20.67 | 181,433 |
| 2024-06-13 | $21.07 | $21.75 | $21.00 | $21.43 | $21.43 | 175,082 |
| 2024-06-12 | $22.30 | $22.34 | $21.76 | $22.14 | $22.14 | 97,728 |
| 2024-06-11 | $23.61 | $24.10 | $23.07 | $23.07 | $23.07 | 94,970 |
| 2024-06-10 | $24.21 | $24.21 | $23.46 | $23.56 | $23.56 | 53,350 |
| 2024-06-07 | $23.99 | $24.11 | $23.36 | $23.77 | $23.77 | 138,854 |
| 2024-06-06 | $23.64 | $24.03 | $23.61 | $23.94 | $23.94 | 58,591 |
| 2024-06-05 | $25.28 | $25.49 | $23.92 | $23.92 | $23.92 | 84,759 |
| 2024-06-04 | $25.87 | $26.44 | $25.74 | $26.02 | $26.02 | 37,234 |
| 2024-06-03 | $25.35 | $26.80 | $25.26 | $25.89 | $25.89 | 81,188 |
| 2024-05-31 | $26.01 | $28.01 | $26.01 | $26.15 | $26.15 | 277,123 |
| 2024-05-30 | $25.00 | $26.53 | $25.00 | $26.24 | $26.24 | 178,095 |
| 2024-05-29 | $24.30 | $24.32 | $23.65 | $24.00 | $24.00 | 86,590 |
| 2024-05-28 | $23.77 | $24.31 | $23.52 | $23.57 | $23.57 | 73,093 |
| 2024-05-24 | $24.98 | $25.07 | $23.88 | $24.09 | $24.09 | 155,126 |
| 2024-05-23 | $23.60 | $25.64 | $23.50 | $25.22 | $25.22 | 388,084 |
| 2024-05-22 | $24.22 | $25.12 | $24.04 | $24.70 | $24.70 | 108,999 |
| 2024-05-21 | $25.08 | $25.08 | $24.24 | $24.29 | $24.29 | 54,917 |
| 2024-05-20 | $24.60 | $24.60 | $24.18 | $24.23 | $24.23 | 20,830 |
| 2024-05-17 | $24.73 | $25.40 | $24.60 | $24.95 | $24.95 | 64,485 |
| 2024-05-16 | $24.80 | $24.99 | $24.40 | $24.99 | $24.99 | 120,114 |
| 2024-05-15 | $25.81 | $26.25 | $24.86 | $24.92 | $24.92 | 126,425 |
| 2024-05-14 | $27.34 | $27.34 | $26.33 | $26.41 | $26.41 | 34,865 |
| 2024-05-13 | $27.20 | $27.46 | $26.99 | $27.14 | $27.14 | 82,020 |
| 2024-05-10 | $27.19 | $27.86 | $26.69 | $27.68 | $27.68 | 153,076 |
| 2024-05-09 | $27.32 | $27.98 | $27.25 | $27.70 | $27.70 | 138,490 |
| 2024-05-08 | $27.81 | $27.81 | $26.87 | $27.21 | $27.21 | 35,958 |
| 2024-05-07 | $26.82 | $27.16 | $26.54 | $26.99 | $26.99 | 51,821 |
| 2024-05-06 | $27.73 | $27.93 | $26.80 | $26.81 | $26.81 | 102,086 |
| 2024-05-03 | $28.77 | $29.26 | $28.30 | $28.50 | $28.50 | 121,523 |
| 2024-05-02 | $30.79 | $32.07 | $30.24 | $30.31 | $30.31 | 271,490 |
| 2024-05-01 | $31.30 | $32.08 | $29.58 | $31.72 | $31.72 | 73,307 |
| 2024-04-30 | $29.16 | $30.73 | $28.77 | $30.73 | $30.73 | 59,348 |
| 2024-04-29 | $28.47 | $29.37 | $28.40 | $28.70 | $28.70 | 65,758 |
| 2024-04-26 | $30.12 | $30.64 | $29.14 | $29.55 | $29.55 | 123,241 |
| 2024-04-25 | $33.03 | $33.28 | $30.56 | $30.80 | $30.80 | 250,751 |
| 2024-04-24 | $29.57 | $31.24 | $29.39 | $30.56 | $30.56 | 66,055 |
| 2024-04-23 | $32.23 | $32.47 | $30.76 | $30.87 | $30.87 | 44,863 |
| 2024-04-22 | $33.11 | $34.45 | $32.40 | $32.98 | $32.98 | 75,589 |
| 2024-04-19 | $31.42 | $34.26 | $31.42 | $33.94 | $33.94 | 200,329 |
| 2024-04-18 | $29.88 | $30.77 | $29.41 | $30.77 | $30.77 | 144,533 |
| 2024-04-17 | $28.01 | $30.02 | $28.01 | $29.82 | $29.82 | 133,604 |
| 2024-04-16 | $29.02 | $29.14 | $27.97 | $28.45 | $28.45 | 48,202 |
| 2024-04-15 | $26.55 | $28.88 | $26.55 | $28.79 | $28.79 | 143,656 |
| 2024-04-12 | $26.23 | $27.11 | $26.09 | $26.88 | $26.88 | 128,125 |
| 2024-04-11 | $26.60 | $27.02 | $25.20 | $25.32 | $25.32 | 70,328 |
| 2024-04-10 | $27.38 | $27.43 | $26.81 | $26.86 | $26.86 | 116,845 |
| 2024-04-09 | $26.22 | $27.33 | $26.11 | $26.38 | $26.38 | 64,919 |
| 2024-04-08 | $26.25 | $26.93 | $26.17 | $26.77 | $26.77 | 39,639 |
| 2024-04-05 | $27.26 | $27.59 | $26.15 | $26.66 | $26.66 | 174,801 |
| 2024-04-04 | $25.12 | $27.52 | $24.93 | $27.52 | $27.52 | 126,253 |
| 2024-04-03 | $26.82 | $26.83 | $25.62 | $25.80 | $25.80 | 31,283 |
| 2024-04-02 | $26.72 | $27.00 | $26.14 | $26.15 | $26.15 | 30,099 |
| 2024-04-01 | $25.94 | $25.96 | $24.80 | $25.41 | $25.41 | 51,171 |
| 2024-03-28 | $25.92 | $26.25 | $25.79 | $26.16 | $26.16 | 51,665 |
| 2024-03-27 | $25.11 | $26.47 | $25.11 | $25.84 | $25.84 | 67,461 |
| 2024-03-26 | $25.19 | $25.78 | $24.99 | $25.77 | $25.77 | 24,432 |
| 2024-03-25 | $26.72 | $26.73 | $25.31 | $25.72 | $25.72 | 64,515 |
| 2024-03-22 | $2.62 | $2.64 | $2.57 | $2.59 | $25.90 | 31,984 |
| 2024-03-21 | $2.52 | $2.62 | $2.50 | $2.61 | $26.10 | 89,527 |
| 2024-03-20 | $2.76 | $2.83 | $2.68 | $2.69 | $26.90 | 56,873 |
| 2024-03-19 | $2.87 | $2.94 | $2.79 | $2.80 | $28.00 | 45,510 |
| 2024-03-18 | $2.78 | $2.82 | $2.73 | $2.78 | $27.80 | 52,793 |
| 2024-03-15 | $2.91 | $2.95 | $2.85 | $2.93 | $2.93 | 753,777 |
| 2024-03-14 | $2.71 | $2.84 | $2.69 | $2.79 | $2.79 | 565,621 |
| 2024-03-13 | $2.66 | $2.75 | $2.66 | $2.73 | $2.73 | 471,849 |
| 2024-03-12 | $2.71 | $2.81 | $2.61 | $2.62 | $2.62 | 487,646 |
| 2024-03-11 | $2.77 | $2.82 | $2.72 | $2.78 | $2.78 | 611,809 |
| 2024-03-08 | $2.53 | $2.73 | $2.45 | $2.71 | $2.71 | 1,232,460 |
| 2024-03-07 | $2.66 | $2.71 | $2.55 | $2.58 | $2.58 | 581,407 |
| 2024-03-06 | $2.67 | $2.81 | $2.67 | $2.75 | $2.75 | 735,771 |
| 2024-03-05 | $2.68 | $2.85 | $2.68 | $2.79 | $2.79 | 1,126,588 |
| 2024-03-04 | $2.57 | $2.60 | $2.53 | $2.60 | $2.60 | 679,858 |
| 2024-03-01 | $2.71 | $2.71 | $2.55 | $2.56 | $2.56 | 651,744 |
| 2024-02-29 | $2.82 | $2.87 | $2.73 | $2.75 | $2.75 | 572,584 |
| 2024-02-28 | $2.89 | $2.92 | $2.86 | $2.88 | $2.88 | 641,724 |
| 2024-02-27 | $2.80 | $2.90 | $2.80 | $2.84 | $2.84 | 387,682 |
| 2024-02-26 | $2.89 | $2.91 | $2.79 | $2.88 | $2.88 | 953,793 |
| 2024-02-23 | $2.88 | $3.00 | $2.85 | $2.96 | $2.96 | 586,224 |
| 2024-02-22 | $3.01 | $3.07 | $2.91 | $2.94 | $2.94 | 1,441,774 |
| 2024-02-21 | $3.33 | $3.43 | $3.31 | $3.33 | $3.33 | 937,504 |
| 2024-02-20 | $3.08 | $3.23 | $3.04 | $3.12 | $3.12 | 1,255,963 |
| 2024-02-16 | $2.89 | $3.03 | $2.88 | $3.03 | $3.03 | 644,586 |
| 2024-02-15 | $2.89 | $2.97 | $2.87 | $2.88 | $2.88 | 411,844 |
| 2024-02-14 | $2.97 | $3.02 | $2.90 | $2.90 | $2.90 | 521,847 |
| 2024-02-13 | $3.13 | $3.16 | $2.97 | $3.07 | $3.07 | 923,438 |
| 2024-02-12 | $2.84 | $2.93 | $2.80 | $2.91 | $2.91 | 549,495 |
| 2024-02-09 | $2.93 | $2.95 | $2.84 | $2.84 | $2.84 | 402,022 |
| 2024-02-08 | $2.98 | $2.99 | $2.93 | $2.98 | $2.98 | 254,120 |
| 2024-02-07 | $3.08 | $3.10 | $2.97 | $2.98 | $2.98 | 521,951 |
| 2024-02-06 | $3.06 | $3.22 | $3.03 | $3.16 | $3.16 | 612,285 |
| 2024-02-05 | $3.03 | $3.17 | $3.01 | $3.05 | $3.05 | 934,629 |
| 2024-02-02 | $3.20 | $3.24 | $3.02 | $3.04 | $3.04 | 949,109 |
| 2024-02-01 | $3.39 | $3.43 | $3.32 | $3.34 | $3.34 | 688,489 |
| 2024-01-31 | $3.41 | $3.47 | $3.30 | $3.46 | $3.46 | 1,115,970 |
| 2024-01-30 | $3.15 | $3.27 | $3.14 | $3.24 | $3.24 | 354,995 |
| 2024-01-29 | $3.25 | $3.27 | $3.14 | $3.15 | $3.15 | 306,459 |
| 2024-01-26 | $3.28 | $3.31 | $3.21 | $3.27 | $3.27 | 599,727 |
| 2024-01-25 | $3.13 | $3.26 | $3.09 | $3.18 | $3.18 | 696,288 |
| 2024-01-24 | $3.20 | $3.22 | $3.05 | $3.19 | $3.19 | 927,278 |
| 2024-01-23 | $3.35 | $3.43 | $3.29 | $3.36 | $3.36 | 565,620 |
| 2024-01-22 | $3.28 | $3.40 | $3.25 | $3.36 | $3.36 | 536,066 |
| 2024-01-19 | $3.55 | $3.60 | $3.36 | $3.36 | $3.36 | 649,544 |
| 2024-01-18 | $3.65 | $3.76 | $3.59 | $3.63 | $3.63 | 724,678 |
| 2024-01-17 | $3.83 | $3.98 | $3.79 | $3.79 | $3.79 | 784,459 |
| 2024-01-16 | $3.82 | $3.85 | $3.68 | $3.74 | $3.74 | 867,138 |
| 2024-01-12 | $3.78 | $3.85 | $3.74 | $3.82 | $3.82 | 656,051 |
| 2024-01-11 | $3.78 | $3.97 | $3.72 | $3.80 | $3.80 | 944,001 |
| 2024-01-10 | $3.94 | $3.99 | $3.84 | $3.87 | $3.87 | 379,843 |
| 2024-01-09 | $4.12 | $4.13 | $3.93 | $3.98 | $3.98 | 440,127 |
| 2024-01-08 | $4.34 | $4.35 | $4.03 | $4.03 | $4.03 | 456,749 |
| 2024-01-05 | $4.45 | $4.47 | $4.31 | $4.42 | $4.42 | 523,671 |
| 2024-01-04 | $4.44 | $4.47 | $4.32 | $4.44 | $4.44 | 838,853 |
| 2024-01-03 | $4.40 | $4.42 | $4.31 | $4.39 | $4.39 | 829,326 |
| 2024-01-02 | $4.05 | $4.33 | $4.05 | $4.26 | $4.26 | 875,326 |
| 2023-12-29 | $3.84 | $3.99 | $3.84 | $3.93 | $3.93 | 493,245 |
| 2023-12-28 | $3.79 | $3.86 | $3.78 | $3.86 | $3.86 | 230,253 |
| 2023-12-27 | $3.82 | $3.86 | $3.78 | $3.83 | $3.83 | 160,217 |
| 2023-12-26 | $3.90 | $3.91 | $3.82 | $3.85 | $3.85 | 233,430 |
| 2023-12-22 | $3.89 | $4.00 | $3.89 | $3.94 | $3.94 | 422,998 |
| 2023-12-21 | $3.98 | $4.07 | $3.92 | $3.94 | $3.94 | 459,462 |
| 2023-12-20 | $4.00 | $4.18 | $3.91 | $4.17 | $4.17 | 573,717 |
| 2023-12-19 | $4.04 | $4.04 | $3.96 | $3.97 | $3.97 | 438,931 |
| 2023-12-18 | $4.17 | $4.18 | $4.00 | $4.06 | $4.06 | 413,197 |
| 2023-12-15 | $4.30 | $4.31 | $4.13 | $4.21 | $4.21 | 414,158 |
| 2023-12-14 | $4.29 | $4.42 | $4.22 | $4.30 | $4.30 | 586,001 |
| 2023-12-13 | $4.42 | $4.46 | $4.26 | $4.31 | $4.31 | 685,855 |
| 2023-12-12 | $4.61 | $4.62 | $4.43 | $4.43 | $4.43 | 258,345 |
| 2023-12-11 | $4.71 | $4.75 | $4.54 | $4.56 | $4.56 | 466,141 |
| 2023-12-08 | $4.92 | $4.92 | $4.72 | $4.72 | $4.72 | 588,800 |
| 2023-12-07 | $5.05 | $5.07 | $4.82 | $4.84 | $4.84 | 618,269 |
| 2023-12-06 | $4.90 | $5.22 | $4.88 | $5.21 | $5.21 | 598,338 |
| 2023-12-05 | $5.22 | $5.23 | $5.01 | $5.06 | $5.06 | 462,792 |
| 2023-12-04 | $5.04 | $5.26 | $5.02 | $5.13 | $5.13 | 700,714 |
| 2023-12-01 | $4.91 | $4.99 | $4.81 | $4.84 | $4.84 | 1,131,416 |
| 2023-11-30 | $4.73 | $4.96 | $4.71 | $4.85 | $4.85 | 880,812 |
| 2023-11-29 | $4.68 | $4.81 | $4.60 | $4.81 | $4.81 | 432,606 |
| 2023-11-28 | $4.92 | $4.96 | $4.79 | $4.81 | $4.81 | 595,863 |
| 2023-11-27 | $4.85 | $4.86 | $4.71 | $4.84 | $4.84 | 437,842 |
| 2023-11-24 | $4.81 | $4.88 | $4.80 | $4.84 | $4.84 | 192,128 |
| 2023-11-22 | $4.77 | $4.83 | $4.63 | $4.81 | $4.81 | 511,642 |
| 2023-11-21 | $4.82 | $4.91 | $4.78 | $4.85 | $4.85 | 438,097 |
| 2023-11-20 | $4.91 | $4.92 | $4.69 | $4.73 | $4.73 | 727,680 |
| 2023-11-17 | $4.98 | $5.04 | $4.88 | $4.92 | $4.92 | 320,341 |
| 2023-11-16 | $5.10 | $5.14 | $4.94 | $4.96 | $4.96 | 732,666 |
| 2023-11-15 | $5.00 | $5.16 | $5.00 | $5.06 | $5.06 | 763,045 |
| 2023-11-14 | $5.15 | $5.22 | $5.03 | $5.09 | $5.09 | 907,419 |
| 2023-11-13 | $5.52 | $5.63 | $5.42 | $5.48 | $5.48 | 624,054 |
| 2023-11-10 | $5.83 | $5.88 | $5.42 | $5.44 | $5.44 | 598,964 |
| 2023-11-09 | $5.76 | $5.97 | $5.66 | $5.94 | $5.94 | 889,246 |
| 2023-11-08 | $5.82 | $5.97 | $5.77 | $5.84 | $5.84 | 968,655 |
| 2023-11-07 | $6.04 | $6.10 | $5.80 | $5.86 | $5.86 | 511,113 |
| 2023-11-06 | $6.11 | $6.27 | $6.03 | $6.10 | $6.10 | 429,899 |
| 2023-11-03 | $6.33 | $6.37 | $6.09 | $6.18 | $6.18 | 424,716 |
| 2023-11-02 | $6.50 | $6.65 | $6.40 | $6.46 | $6.46 | 593,981 |
| 2023-11-01 | $7.41 | $7.41 | $6.81 | $6.85 | $6.85 | 529,993 |
| 2023-10-31 | $7.64 | $7.85 | $7.45 | $7.49 | $7.49 | 501,294 |
| 2023-10-30 | $7.72 | $7.86 | $7.47 | $7.62 | $7.62 | 543,307 |
| 2023-10-27 | $7.91 | $8.04 | $7.68 | $7.92 | $7.92 | 1,053,051 |
| 2023-10-26 | $7.89 | $8.50 | $7.74 | $8.35 | $8.35 | 1,070,471 |
| 2023-10-25 | $7.26 | $7.87 | $7.22 | $7.81 | $7.81 | 869,626 |
| 2023-10-24 | $7.21 | $7.36 | $7.06 | $7.09 | $7.09 | 308,302 |
| 2023-10-23 | $7.54 | $7.70 | $7.06 | $7.34 | $7.34 | 591,606 |
| 2023-10-20 | $7.07 | $7.42 | $7.00 | $7.42 | $7.42 | 667,024 |
| 2023-10-19 | $6.79 | $7.11 | $6.69 | $7.06 | $7.06 | 1,944,033 |
| 2023-10-18 | $6.93 | $7.14 | $6.76 | $7.08 | $7.08 | 975,552 |
| 2023-10-17 | $6.92 | $7.10 | $6.62 | $6.73 | $6.73 | 1,209,244 |
| 2023-10-16 | $6.83 | $6.85 | $6.55 | $6.64 | $6.64 | 994,925 |
| 2023-10-13 | $6.49 | $6.94 | $6.46 | $6.89 | $6.89 | 809,756 |
| 2023-10-12 | $6.48 | $6.66 | $6.25 | $6.50 | $6.50 | 1,173,942 |
| 2023-10-11 | $6.59 | $6.70 | $6.47 | $6.50 | $6.50 | 353,926 |
| 2023-10-10 | $6.72 | $6.79 | $6.46 | $6.69 | $6.69 | 506,571 |
| 2023-10-09 | $6.99 | $7.08 | $6.70 | $6.74 | $6.74 | 576,437 |
| 2023-10-06 | $7.41 | $7.49 | $6.72 | $6.80 | $6.80 | 640,494 |
| 2023-10-05 | $7.23 | $7.49 | $7.17 | $7.24 | $7.24 | 406,965 |
| 2023-10-04 | $7.49 | $7.55 | $7.18 | $7.22 | $7.22 | 474,820 |
| 2023-10-03 | $7.37 | $7.70 | $7.11 | $7.59 | $7.59 | 283,505 |
| 2023-10-02 | $7.47 | $7.52 | $7.11 | $7.21 | $7.21 | 318,904 |
| 2023-09-29 | $7.31 | $7.54 | $7.13 | $7.47 | $7.47 | 768,436 |
| 2023-09-28 | $7.89 | $8.01 | $7.39 | $7.58 | $7.58 | 542,388 |
| 2023-09-27 | $7.76 | $8.08 | $7.63 | $7.79 | $7.79 | 524,112 |
| 2023-09-26 | $7.67 | $7.92 | $7.60 | $7.84 | $7.84 | 482,389 |
| 2023-09-25 | $7.74 | $7.83 | $7.47 | $7.47 | $7.47 | 414,885 |
| 2023-09-22 | $7.46 | $7.69 | $7.34 | $7.64 | $7.64 | 508,978 |
| 2023-09-21 | $7.48 | $7.63 | $7.35 | $7.63 | $7.63 | 575,999 |
| 2023-09-20 | $6.67 | $7.16 | $6.62 | $7.16 | $7.16 | 604,133 |
| 2023-09-19 | $6.74 | $6.90 | $6.65 | $6.73 | $6.73 | 392,728 |
| 2023-09-18 | $6.77 | $6.81 | $6.59 | $6.66 | $6.66 | 429,798 |
| 2023-09-15 | $6.33 | $6.74 | $6.30 | $6.68 | $6.68 | 641,254 |
| 2023-09-14 | $6.24 | $6.40 | $6.17 | $6.26 | $6.26 | 570,188 |
| 2023-09-13 | $6.40 | $6.46 | $6.22 | $6.35 | $6.35 | 471,369 |
| 2023-09-12 | $6.31 | $6.45 | $6.15 | $6.45 | $6.45 | 442,902 |
| 2023-09-11 | $6.26 | $6.47 | $6.17 | $6.22 | $6.22 | 498,035 |
| 2023-09-08 | $6.51 | $6.59 | $6.34 | $6.54 | $6.54 | 698,709 |
| 2023-09-07 | $6.69 | $6.75 | $6.48 | $6.53 | $6.53 | 888,849 |
| 2023-09-06 | $6.22 | $6.52 | $6.21 | $6.36 | $6.36 | 613,865 |
| 2023-09-05 | $6.38 | $6.42 | $6.09 | $6.20 | $6.20 | 715,276 |
| 2023-09-01 | $6.19 | $6.41 | $6.14 | $6.32 | $6.32 | 725,708 |
| 2023-08-31 | $6.47 | $6.47 | $6.21 | $6.31 | $6.31 | 776,307 |
| 2023-08-30 | $6.69 | $6.78 | $6.45 | $6.51 | $6.51 | 973,891 |
| 2023-08-29 | $7.31 | $7.35 | $6.61 | $6.66 | $6.66 | 648,260 |
| 2023-08-28 | $7.22 | $7.45 | $7.14 | $7.24 | $7.24 | 245,056 |
| 2023-08-25 | $7.61 | $7.90 | $7.26 | $7.43 | $7.43 | 1,113,469 |
| 2023-08-24 | $6.76 | $7.67 | $6.75 | $7.67 | $7.67 | 1,170,965 |
| 2023-08-23 | $7.49 | $7.53 | $6.97 | $7.05 | $7.05 | 614,602 |
| 2023-08-22 | $7.19 | $7.61 | $7.19 | $7.57 | $7.57 | 382,025 |
| 2023-08-21 | $7.92 | $7.95 | $7.42 | $7.46 | $7.46 | 809,365 |
| 2023-08-18 | $8.35 | $8.38 | $7.96 | $8.06 | $8.06 | 774,755 |
| 2023-08-17 | $7.58 | $8.02 | $7.57 | $7.98 | $7.98 | 688,432 |
| 2023-08-16 | $7.39 | $7.67 | $7.30 | $7.67 | $7.67 | 513,025 |
| 2023-08-15 | $7.03 | $7.32 | $6.98 | $7.28 | $7.28 | 488,560 |
| 2023-08-14 | $7.57 | $7.62 | $6.97 | $6.98 | $6.98 | 844,826 |
| 2023-08-11 | $7.42 | $7.56 | $7.30 | $7.46 | $7.46 | 552,973 |
| 2023-08-10 | $7.07 | $7.33 | $6.82 | $7.23 | $7.23 | 734,759 |
| 2023-08-09 | $6.77 | $7.28 | $6.77 | $7.24 | $7.24 | 547,609 |
| 2023-08-08 | $6.74 | $6.98 | $6.73 | $6.79 | $6.79 | 528,054 |
| 2023-08-07 | $6.59 | $6.77 | $6.51 | $6.54 | $6.54 | 780,083 |
| 2023-08-04 | $6.60 | $6.73 | $6.34 | $6.67 | $6.67 | 751,171 |
| 2023-08-03 | $7.00 | $7.00 | $6.64 | $6.79 | $6.79 | 710,584 |
| 2023-08-02 | $6.33 | $6.84 | $6.33 | $6.70 | $6.70 | 658,115 |
| 2023-08-01 | $6.20 | $6.31 | $6.10 | $6.15 | $6.15 | 297,070 |
| 2023-07-31 | $6.16 | $6.25 | $6.10 | $6.14 | $6.14 | 244,021 |
| 2023-07-28 | $6.41 | $6.48 | $6.15 | $6.21 | $6.21 | 462,691 |
| 2023-07-27 | $6.33 | $6.77 | $6.26 | $6.69 | $6.69 | 402,751 |
| 2023-07-26 | $6.78 | $6.96 | $6.65 | $6.78 | $6.78 | 272,722 |
| 2023-07-25 | $6.81 | $6.84 | $6.62 | $6.73 | $6.73 | 202,465 |
| 2023-07-24 | $6.87 | $7.04 | $6.82 | $6.89 | $6.89 | 255,696 |
| 2023-07-21 | $6.72 | $6.96 | $6.67 | $6.92 | $6.92 | 408,149 |
| 2023-07-20 | $6.51 | $6.95 | $6.44 | $6.88 | $6.88 | 575,469 |
| 2023-07-19 | $6.11 | $6.27 | $6.05 | $6.22 | $6.22 | 444,046 |
| 2023-07-18 | $6.45 | $6.58 | $6.18 | $6.23 | $6.23 | 429,716 |
| 2023-07-17 | $6.59 | $6.62 | $6.34 | $6.40 | $6.40 | 263,743 |
| 2023-07-14 | $6.56 | $6.71 | $6.34 | $6.65 | $6.65 | 363,827 |
| 2023-07-13 | $6.76 | $6.84 | $6.52 | $6.57 | $6.57 | 373,670 |
| 2023-07-12 | $7.07 | $7.21 | $6.93 | $6.95 | $6.95 | 509,035 |
| 2023-07-11 | $7.41 | $7.60 | $7.31 | $7.33 | $7.33 | 301,024 |
| 2023-07-10 | $7.56 | $7.75 | $7.49 | $7.49 | $7.49 | 280,347 |
| 2023-07-07 | $7.51 | $7.58 | $7.28 | $7.58 | $7.58 | 391,781 |
| 2023-07-06 | $7.56 | $7.74 | $7.52 | $7.53 | $7.53 | 641,095 |
| 2023-07-05 | $7.32 | $7.32 | $7.14 | $7.30 | $7.30 | 376,452 |
| 2023-07-03 | $7.27 | $7.37 | $7.20 | $7.24 | $7.24 | 309,555 |
| 2023-06-30 | $7.46 | $7.51 | $7.27 | $7.39 | $7.39 | 504,187 |
| 2023-06-29 | $7.52 | $7.81 | $7.51 | $7.71 | $7.71 | 366,331 |
| 2023-06-28 | $7.84 | $7.84 | $7.41 | $7.58 | $7.58 | 527,697 |
| 2023-06-27 | $8.00 | $8.09 | $7.58 | $7.64 | $7.64 | 352,314 |
| 2023-06-26 | $7.76 | $8.13 | $7.50 | $8.13 | $8.13 | 403,915 |
| 2023-06-23 | $7.83 | $7.91 | $7.61 | $7.75 | $7.75 | 389,741 |
| 2023-06-22 | $7.88 | $7.93 | $7.55 | $7.56 | $7.56 | 625,194 |
| 2023-06-21 | $7.27 | $7.78 | $7.20 | $7.77 | $7.77 | 704,175 |
| 2023-06-20 | $7.28 | $7.47 | $7.14 | $7.20 | $7.20 | 323,334 |
| 2023-06-16 | $6.81 | $7.22 | $6.80 | $7.21 | $7.21 | 344,592 |
| 2023-06-15 | $7.44 | $7.48 | $6.95 | $7.09 | $7.09 | 416,746 |
| 2023-06-14 | $7.52 | $7.70 | $7.26 | $7.28 | $7.28 | 438,700 |
| 2023-06-13 | $7.37 | $7.74 | $7.34 | $7.51 | $7.51 | 220,577 |
| 2023-06-12 | $8.05 | $8.08 | $7.69 | $7.70 | $7.70 | 299,734 |
| 2023-06-09 | $8.25 | $8.35 | $7.92 | $8.27 | $8.27 | 555,722 |
| 2023-06-08 | $9.03 | $9.06 | $8.58 | $8.60 | $8.60 | 113,404 |
| 2023-06-07 | $8.50 | $9.13 | $8.30 | $9.08 | $9.08 | 448,098 |
| 2023-06-06 | $8.96 | $9.06 | $8.56 | $8.63 | $8.63 | 265,233 |
| 2023-06-05 | $8.83 | $8.96 | $8.63 | $8.89 | $8.89 | 172,189 |
| 2023-06-02 | $8.76 | $8.93 | $8.59 | $8.77 | $8.77 | 209,793 |
| 2023-06-01 | $9.44 | $9.46 | $8.76 | $8.98 | $8.98 | 220,285 |
| 2023-05-31 | $9.43 | $9.45 | $9.09 | $9.27 | $9.27 | 174,717 |
| 2023-05-30 | $8.89 | $9.34 | $8.69 | $9.20 | $9.20 | 374,528 |
| 2023-05-26 | $10.71 | $10.71 | $9.42 | $9.57 | $9.57 | 325,238 |
| 2023-05-25 | $10.91 | $11.32 | $10.75 | $10.93 | $10.93 | 172,572 |
| 2023-05-24 | $12.31 | $12.44 | $11.94 | $12.02 | $12.02 | 221,126 |
| 2023-05-23 | $11.87 | $12.03 | $11.55 | $12.01 | $12.01 | 216,098 |
| 2023-05-22 | $12.10 | $12.10 | $11.55 | $11.67 | $11.67 | 125,428 |
| 2023-05-19 | $11.80 | $12.10 | $11.77 | $11.91 | $11.91 | 121,433 |
| 2023-05-18 | $12.72 | $12.72 | $11.76 | $11.79 | $11.79 | 326,629 |
| 2023-05-17 | $13.46 | $13.59 | $12.82 | $12.92 | $12.92 | 492,339 |
| 2023-05-16 | $13.82 | $13.86 | $13.44 | $13.71 | $13.71 | 134,842 |
| 2023-05-15 | $14.20 | $14.39 | $13.81 | $13.81 | $13.81 | 105,499 |
| 2023-05-12 | $13.80 | $14.58 | $13.79 | $14.31 | $14.31 | 185,365 |
| 2023-05-11 | $13.95 | $14.26 | $13.79 | $13.91 | $13.91 | 134,153 |
| 2023-05-10 | $13.92 | $14.45 | $13.74 | $14.00 | $14.00 | 168,010 |
| 2023-05-09 | $14.42 | $14.50 | $14.25 | $14.44 | $14.44 | 118,326 |
| 2023-05-08 | $14.45 | $14.71 | $14.12 | $14.19 | $14.19 | 113,560 |
| 2023-05-05 | $15.07 | $15.26 | $14.34 | $14.47 | $14.47 | 173,088 |
| 2023-05-04 | $15.60 | $15.78 | $15.02 | $15.38 | $15.38 | 160,938 |
| 2023-05-03 | $14.95 | $15.38 | $14.54 | $15.32 | $15.32 | 190,898 |
| 2023-05-02 | $14.39 | $15.04 | $14.27 | $14.85 | $14.85 | 165,479 |
| 2023-05-01 | $14.14 | $14.52 | $14.12 | $14.25 | $14.25 | 141,949 |
| 2023-04-28 | $14.47 | $14.81 | $14.13 | $14.14 | $14.14 | 319,864 |
| 2023-04-27 | $15.27 | $15.56 | $14.54 | $14.62 | $14.62 | 274,496 |
| 2023-04-26 | $15.58 | $16.16 | $15.39 | $16.01 | $16.01 | 212,525 |
| 2023-04-25 | $15.43 | $16.32 | $15.35 | $16.29 | $16.29 | 261,300 |
| 2023-04-24 | $14.97 | $15.49 | $14.68 | $15.14 | $15.14 | 124,284 |
| 2023-04-21 | $14.99 | $15.39 | $14.86 | $14.93 | $14.93 | 138,750 |
| 2023-04-20 | $15.09 | $15.15 | $14.47 | $14.97 | $14.97 | 218,637 |
| 2023-04-19 | $14.85 | $14.94 | $14.37 | $14.49 | $14.49 | 100,407 |
| 2023-04-18 | $13.90 | $14.47 | $13.83 | $14.34 | $14.34 | 125,794 |
| 2023-04-17 | $14.37 | $14.71 | $14.16 | $14.30 | $14.30 | 139,831 |
| 2023-04-14 | $14.34 | $14.64 | $13.94 | $14.22 | $14.22 | 268,493 |
| 2023-04-13 | $14.70 | $14.72 | $14.02 | $14.11 | $14.11 | 228,995 |
| 2023-04-12 | $14.06 | $15.13 | $13.94 | $15.08 | $15.08 | 210,603 |
| 2023-04-11 | $13.98 | $14.49 | $13.98 | $14.46 | $14.46 | 100,894 |
| 2023-04-10 | $14.49 | $14.72 | $14.00 | $14.08 | $14.08 | 147,842 |
| 2023-04-06 | $14.48 | $14.75 | $13.88 | $13.97 | $13.97 | 151,743 |
| 2023-04-05 | $13.81 | $14.48 | $13.80 | $14.16 | $14.16 | 176,313 |
| 2023-04-04 | $13.38 | $13.74 | $13.21 | $13.57 | $13.57 | 141,108 |
| 2023-04-03 | $13.56 | $13.93 | $13.44 | $13.51 | $13.51 | 210,869 |
| 2023-03-31 | $13.95 | $13.98 | $13.19 | $13.24 | $13.24 | 184,403 |
| 2023-03-30 | $14.04 | $14.13 | $13.80 | $13.92 | $13.92 | 153,933 |
| 2023-03-29 | $14.93 | $15.03 | $14.36 | $14.48 | $14.48 | 176,785 |
| 2023-03-28 | $15.36 | $16.03 | $15.36 | $15.63 | $15.63 | 192,364 |
| 2023-03-27 | $14.87 | $15.45 | $14.62 | $15.27 | $15.27 | 128,898 |
| 2023-03-24 | $15.32 | $15.60 | $15.02 | $15.02 | $15.02 | 246,525 |
| 2023-03-23 | $15.35 | $15.75 | $14.40 | $15.10 | $15.10 | 249,462 |
| 2023-03-22 | $14.79 | $15.60 | $14.04 | $15.59 | $15.59 | 208,180 |
| 2023-03-21 | $15.27 | $15.57 | $14.72 | $14.86 | $14.86 | 158,271 |
| 2023-03-20 | $15.91 | $16.50 | $15.63 | $15.70 | $15.70 | 195,294 |
| 2023-03-17 | $15.55 | $16.09 | $15.13 | $15.76 | $15.76 | 316,888 |
| 2023-03-16 | $17.63 | $17.70 | $15.52 | $15.57 | $15.57 | 395,554 |
| 2023-03-15 | $18.76 | $18.97 | $17.63 | $17.64 | $17.64 | 398,055 |
| 2023-03-14 | $19.14 | $19.14 | $18.02 | $18.10 | $18.10 | 246,812 |
| 2023-03-13 | $21.01 | $21.60 | $19.41 | $20.18 | $20.18 | 415,931 |
| 2023-03-10 | $19.45 | $20.56 | $19.00 | $20.33 | $20.33 | 436,151 |
| 2023-03-09 | $18.40 | $19.60 | $17.68 | $19.56 | $19.56 | 205,041 |
| 2023-03-08 | $18.86 | $19.20 | $18.35 | $18.40 | $18.40 | 124,457 |
| 2023-03-07 | $18.26 | $19.02 | $18.05 | $18.95 | $18.95 | 224,303 |
| 2023-03-06 | $17.85 | $18.35 | $17.26 | $18.33 | $18.33 | 183,619 |
| 2023-03-03 | $18.97 | $19.10 | $18.05 | $18.10 | $18.10 | 240,907 |
| 2023-03-02 | $20.41 | $20.60 | $19.31 | $19.44 | $19.44 | 200,493 |
| 2023-03-01 | $19.90 | $20.45 | $19.63 | $20.35 | $20.35 | 155,564 |
| 2023-02-28 | $20.10 | $20.26 | $19.36 | $20.02 | $20.02 | 125,942 |
| 2023-02-27 | $19.69 | $20.18 | $19.41 | $20.11 | $20.11 | 164,101 |
| 2023-02-24 | $20.56 | $21.01 | $20.29 | $20.53 | $20.53 | 339,851 |
| 2023-02-23 | $18.93 | $20.31 | $18.88 | $19.35 | $19.35 | 196,457 |
| 2023-02-22 | $20.11 | $20.52 | $19.50 | $20.19 | $20.19 | 184,970 |
| 2023-02-21 | $19.38 | $20.23 | $18.91 | $20.23 | $20.23 | 213,548 |
| 2023-02-17 | $18.49 | $19.31 | $18.31 | $18.57 | $18.57 | 391,475 |
| 2023-02-16 | $17.47 | $18.07 | $16.87 | $18.07 | $18.07 | 245,824 |
| 2023-02-15 | $17.16 | $17.48 | $16.60 | $16.60 | $16.60 | 160,263 |
| 2023-02-14 | $18.08 | $18.40 | $16.65 | $16.81 | $16.81 | 286,399 |
| 2023-02-13 | $18.32 | $18.71 | $17.50 | $17.65 | $17.65 | 195,582 |
| 2023-02-10 | $18.12 | $18.98 | $17.86 | $18.59 | $18.59 | 344,884 |
| 2023-02-09 | $16.29 | $17.82 | $16.15 | $17.55 | $17.55 | 214,815 |
| 2023-02-08 | $16.58 | $17.30 | $16.24 | $17.16 | $17.16 | 191,833 |
| 2023-02-07 | $17.50 | $17.78 | $16.13 | $16.34 | $16.34 | 303,917 |
| 2023-02-06 | $17.46 | $17.73 | $16.99 | $17.57 | $17.57 | 293,409 |
| 2023-02-03 | $17.46 | $17.51 | $15.73 | $16.99 | $16.99 | 404,175 |
| 2023-02-02 | $16.85 | $17.25 | $15.43 | $16.21 | $16.21 | 448,251 |
| 2023-02-01 | $20.85 | $21.02 | $18.07 | $18.65 | $18.65 | 289,497 |
| 2023-01-31 | $22.27 | $22.31 | $20.99 | $20.99 | $20.99 | 200,990 |
| 2023-01-30 | $21.11 | $22.04 | $20.83 | $22.04 | $22.04 | 218,180 |
| 2023-01-27 | $21.87 | $21.87 | $19.89 | $20.40 | $20.40 | 199,825 |
| 2023-01-26 | $21.62 | $22.52 | $21.12 | $21.19 | $21.19 | 242,860 |
| 2023-01-25 | $24.25 | $24.76 | $22.87 | $23.10 | $23.10 | 236,982 |
| 2023-01-24 | $23.46 | $23.46 | $22.48 | $22.97 | $22.97 | 124,314 |
| 2023-01-23 | $25.00 | $25.33 | $22.49 | $22.76 | $22.76 | 273,259 |
| 2023-01-20 | $28.29 | $28.69 | $25.82 | $25.90 | $25.90 | 306,826 |
| 2023-01-19 | $29.09 | $29.80 | $28.45 | $29.37 | $29.37 | 200,295 |
| 2023-01-18 | $26.84 | $28.44 | $26.44 | $28.38 | $28.38 | 161,610 |
| 2023-01-17 | $27.68 | $28.11 | $26.87 | $27.49 | $27.49 | 100,457 |
| 2023-01-13 | $28.98 | $29.03 | $27.60 | $27.69 | $27.69 | 153,118 |
| 2023-01-12 | $28.45 | $30.23 | $27.56 | $27.95 | $27.95 | 198,064 |
| 2023-01-11 | $30.02 | $30.64 | $28.91 | $29.01 | $29.01 | 141,322 |
| 2023-01-10 | $31.81 | $32.15 | $30.36 | $30.36 | $30.36 | 88,013 |
| 2023-01-09 | $31.45 | $31.68 | $29.32 | $31.40 | $31.40 | 303,108 |
| 2023-01-06 | $35.58 | $37.61 | $32.44 | $32.99 | $32.99 | 251,578 |
| 2023-01-05 | $35.41 | $36.52 | $35.31 | $36.38 | $36.38 | 180,574 |
| 2023-01-04 | $34.85 | $36.54 | $33.95 | $34.55 | $34.55 | 213,340 |
| 2023-01-03 | $34.93 | $37.72 | $34.24 | $36.86 | $36.86 | 188,222 |
| 2022-12-30 | $37.79 | $38.11 | $36.00 | $36.11 | $36.11 | 194,516 |
| 2022-12-29 | $38.43 | $38.89 | $35.75 | $36.13 | $36.13 | 114,980 |
| 2022-12-28 | $38.96 | $40.64 | $37.78 | $40.42 | $40.42 | 161,864 |
| 2022-12-27 | $36.67 | $38.90 | $36.67 | $38.74 | $38.74 | 174,735 |
| 2022-12-23 | $37.16 | $38.16 | $35.84 | $36.37 | $36.37 | 197,521 |
| 2022-12-22 | $34.97 | $38.45 | $34.94 | $36.68 | $36.68 | 378,074 |
| 2022-12-21 | $35.13 | $35.38 | $32.94 | $33.51 | $33.51 | 196,865 |
| 2022-12-20 | $36.00 | $36.25 | $34.37 | $35.52 | $35.52 | 223,329 |
| 2022-12-19 | $33.48 | $35.61 | $33.37 | $35.02 | $35.02 | 204,159 |
| 2022-12-16 | $32.53 | $33.95 | $31.50 | $33.53 | $33.53 | 510,080 |
| 2022-12-15 | $31.01 | $33.19 | $30.89 | $32.63 | $32.63 | 222,609 |
| 2022-12-14 | $28.65 | $30.26 | $27.56 | $29.26 | $29.26 | 197,911 |
| 2022-12-13 | $25.63 | $29.35 | $25.01 | $28.39 | $28.39 | 361,487 |
| 2022-12-12 | $30.79 | $31.32 | $29.62 | $29.62 | $29.62 | 130,584 |
| 2022-12-09 | $30.51 | $30.88 | $28.99 | $30.52 | $30.52 | 166,858 |
| 2022-12-08 | $31.40 | $32.48 | $30.20 | $30.37 | $30.37 | 160,239 |
| 2022-12-07 | $31.91 | $32.41 | $30.85 | $31.90 | $31.90 | 216,091 |
| 2022-12-06 | $29.20 | $31.60 | $29.14 | $31.14 | $31.14 | 394,876 |
| 2022-12-05 | $27.84 | $29.40 | $27.28 | $28.98 | $28.98 | 232,596 |
| 2022-12-02 | $28.02 | $28.19 | $26.84 | $27.06 | $27.06 | 341,956 |
| 2022-12-01 | $26.25 | $27.38 | $25.90 | $26.48 | $26.48 | 275,022 |
| 2022-11-30 | $32.03 | $32.35 | $26.16 | $26.17 | $26.17 | 320,043 |
| 2022-11-29 | $31.14 | $32.49 | $30.90 | $32.04 | $32.04 | 165,126 |
| 2022-11-28 | $30.45 | $31.70 | $29.70 | $31.30 | $31.30 | 200,967 |
| 2022-11-25 | $29.38 | $29.72 | $29.14 | $29.70 | $29.70 | 57,865 |
| 2022-11-23 | $30.27 | $30.37 | $28.70 | $28.90 | $28.90 | 240,981 |
| 2022-11-22 | $32.42 | $33.02 | $30.30 | $30.37 | $30.37 | 198,176 |
| 2022-11-21 | $31.38 | $32.81 | $31.09 | $32.55 | $32.55 | 228,777 |
| 2022-11-18 | $28.78 | $31.52 | $28.78 | $30.63 | $30.63 | 266,510 |
| 2022-11-17 | $31.41 | $31.51 | $29.49 | $30.08 | $30.08 | 316,864 |
| 2022-11-16 | $28.43 | $29.96 | $28.32 | $29.61 | $29.61 | 268,745 |
| 2022-11-15 | $26.47 | $28.41 | $25.74 | $27.15 | $27.15 | 398,998 |
| 2022-11-14 | $29.26 | $29.91 | $27.66 | $29.09 | $29.09 | 234,643 |
| 2022-11-11 | $31.57 | $32.17 | $28.37 | $28.83 | $28.83 | 328,681 |
| 2022-11-10 | $36.76 | $38.09 | $31.37 | $31.56 | $31.56 | 438,542 |
| 2022-11-09 | $41.65 | $44.32 | $41.39 | $44.32 | $44.32 | 362,240 |
| 2022-11-08 | $40.45 | $42.76 | $38.78 | $40.62 | $40.62 | 493,405 |
| 2022-11-07 | $42.57 | $44.25 | $41.22 | $41.60 | $41.60 | 211,601 |
| 2022-11-04 | $42.43 | $46.67 | $41.73 | $43.39 | $43.39 | 583,183 |
| 2022-11-03 | $44.89 | $46.25 | $43.09 | $45.76 | $45.76 | 381,878 |
| 2022-11-02 | $38.00 | $43.25 | $37.25 | $43.21 | $43.21 | 651,596 |
| 2022-11-01 | $35.87 | $38.74 | $35.52 | $38.74 | $38.74 | 358,079 |
| 2022-10-31 | $36.48 | $38.22 | $36.09 | $37.60 | $37.60 | 330,286 |
| 2022-10-28 | $39.65 | $39.79 | $35.67 | $35.81 | $35.81 | 546,166 |
| 2022-10-27 | $36.84 | $39.80 | $36.24 | $39.67 | $39.67 | 700,467 |
| 2022-10-26 | $36.22 | $36.82 | $33.50 | $36.08 | $36.08 | 831,256 |
| 2022-10-25 | $35.77 | $35.86 | $33.29 | $33.56 | $33.56 | 566,793 |
| 2022-10-24 | $37.25 | $39.19 | $35.78 | $36.35 | $36.35 | 828,283 |
| 2022-10-21 | $41.51 | $41.77 | $36.88 | $37.04 | $37.04 | 798,409 |
| 2022-10-20 | $40.51 | $41.10 | $37.25 | $40.64 | $40.64 | 833,475 |
| 2022-10-19 | $41.59 | $41.73 | $38.60 | $40.32 | $40.32 | 649,734 |
| 2022-10-18 | $38.03 | $43.45 | $37.79 | $41.75 | $41.75 | 774,800 |
| 2022-10-17 | $43.56 | $43.56 | $41.47 | $41.99 | $41.99 | 683,402 |
| 2022-10-14 | $41.67 | $47.53 | $41.60 | $47.19 | $47.19 | 859,160 |
| 2022-10-13 | $51.49 | $52.25 | $42.23 | $43.12 | $43.12 | 829,714 |
| 2022-10-12 | $47.24 | $48.42 | $46.00 | $47.12 | $47.12 | 464,863 |
| 2022-10-11 | $46.26 | $48.67 | $44.35 | $47.15 | $47.15 | 721,716 |
| 2022-10-10 | $42.88 | $46.37 | $42.50 | $45.08 | $45.08 | 530,549 |
| 2022-10-07 | $39.92 | $43.36 | $39.58 | $42.83 | $42.83 | 730,169 |
| 2022-10-06 | $37.38 | $37.93 | $35.64 | $37.30 | $37.30 | 445,862 |
| 2022-10-05 | $38.69 | $40.09 | $36.17 | $36.90 | $36.90 | 429,388 |
| 2022-10-04 | $38.00 | $38.21 | $36.40 | $36.91 | $36.91 | 418,712 |
| 2022-10-03 | $43.03 | $44.27 | $39.92 | $41.10 | $41.10 | 474,757 |
| 2022-09-30 | $43.14 | $44.31 | $40.14 | $44.24 | $44.24 | 518,273 |
| 2022-09-29 | $40.41 | $43.73 | $40.37 | $42.32 | $42.32 | 632,873 |
| 2022-09-28 | $41.58 | $42.01 | $38.10 | $38.66 | $38.66 | 518,233 |
| 2022-09-27 | $39.62 | $42.56 | $38.39 | $41.00 | $41.00 | 475,483 |
| 2022-09-26 | $40.78 | $41.90 | $38.57 | $41.80 | $41.80 | 519,341 |
| 2022-09-23 | $39.45 | $41.91 | $38.98 | $40.32 | $40.32 | 506,982 |
| 2022-09-22 | $37.49 | $38.71 | $36.88 | $38.16 | $38.16 | 400,378 |
| 2022-09-21 | $34.92 | $36.90 | $32.40 | $36.88 | $36.88 | 493,171 |
| 2022-09-20 | $34.89 | $35.73 | $33.97 | $35.17 | $35.17 | 326,698 |
| 2022-09-19 | $35.52 | $35.52 | $33.80 | $33.86 | $33.86 | 290,190 |
| 2022-09-16 | $35.29 | $36.28 | $34.40 | $34.59 | $34.59 | 353,064 |
| 2022-09-15 | $33.35 | $34.30 | $31.65 | $33.75 | $33.75 | 317,804 |
| 2022-09-14 | $32.37 | $33.28 | $31.69 | $31.84 | $31.84 | 303,638 |
| 2022-09-13 | $30.10 | $32.71 | $29.74 | $32.58 | $32.58 | 547,726 |
| 2022-09-12 | $27.58 | $27.86 | $26.77 | $26.96 | $26.96 | 357,179 |
| 2022-09-09 | $29.63 | $29.72 | $27.64 | $27.82 | $27.82 | 399,328 |
| 2022-09-08 | $32.63 | $33.17 | $30.40 | $30.68 | $30.68 | 315,967 |
| 2022-09-07 | $33.46 | $34.11 | $31.26 | $31.63 | $31.63 | 201,968 |
| 2022-09-06 | $32.32 | $34.41 | $32.13 | $33.62 | $33.62 | 316,414 |
| 2022-09-02 | $29.59 | $32.93 | $29.38 | $32.45 | $32.45 | 241,582 |
| 2022-09-01 | $31.81 | $33.65 | $30.74 | $30.82 | $30.82 | 258,951 |
| 2022-08-31 | $29.00 | $30.58 | $28.51 | $30.46 | $30.46 | 221,853 |
| 2022-08-30 | $28.22 | $30.94 | $27.99 | $29.93 | $29.93 | 295,999 |
| 2022-08-29 | $28.62 | $29.20 | $27.50 | $29.02 | $29.02 | 240,389 |
| 2022-08-26 | $24.20 | $27.83 | $23.87 | $27.83 | $27.83 | 396,874 |
| 2022-08-25 | $25.64 | $25.75 | $23.99 | $23.99 | $23.99 | 195,821 |
| 2022-08-24 | $26.18 | $26.40 | $25.00 | $25.65 | $25.65 | 131,813 |
| 2022-08-23 | $26.00 | $26.18 | $24.90 | $26.13 | $26.13 | 162,935 |
| 2022-08-22 | $24.84 | $26.08 | $24.70 | $25.86 | $25.86 | 304,334 |
| 2022-08-19 | $22.42 | $23.72 | $22.20 | $23.47 | $23.47 | 286,135 |
| 2022-08-18 | $22.10 | $22.35 | $21.22 | $21.48 | $21.48 | 146,701 |
| 2022-08-17 | $21.53 | $22.36 | $21.26 | $21.92 | $21.92 | 210,468 |
| 2022-08-16 | $20.50 | $21.57 | $20.15 | $20.72 | $20.72 | 254,872 |
| 2022-08-15 | $20.76 | $21.09 | $20.17 | $20.37 | $20.37 | 171,641 |
| 2022-08-12 | $21.68 | $22.09 | $20.64 | $20.65 | $20.65 | 263,362 |
| 2022-08-11 | $21.20 | $22.52 | $20.46 | $22.38 | $22.38 | 242,138 |
| 2022-08-10 | $22.61 | $23.59 | $21.83 | $21.86 | $21.86 | 317,631 |
| 2022-08-09 | $24.19 | $25.57 | $24.05 | $24.97 | $24.97 | 205,809 |
| 2022-08-08 | $23.03 | $23.67 | $21.60 | $23.31 | $23.31 | 247,854 |
| 2022-08-05 | $23.29 | $23.38 | $21.76 | $22.81 | $22.81 | 287,329 |
| 2022-08-04 | $22.55 | $23.04 | $21.73 | $21.79 | $21.79 | 201,662 |
| 2022-08-03 | $24.64 | $24.82 | $22.42 | $22.64 | $22.64 | 116,657 |
| 2022-08-02 | $25.83 | $26.02 | $23.90 | $25.01 | $25.01 | 93,999 |
| 2022-08-01 | $25.77 | $26.10 | $23.85 | $25.01 | $25.01 | 211,935 |
| 2022-07-29 | $26.86 | $27.23 | $25.25 | $25.41 | $25.41 | 179,720 |
| 2022-07-28 | $27.26 | $28.85 | $26.46 | $26.60 | $26.60 | 201,746 |
| 2022-07-27 | $30.34 | $30.52 | $26.46 | $27.00 | $27.00 | 236,839 |
| 2022-07-26 | $30.43 | $32.58 | $30.43 | $32.37 | $32.37 | 139,656 |
| 2022-07-25 | $28.80 | $30.35 | $28.63 | $29.66 | $29.66 | 107,138 |
| 2022-07-22 | $27.15 | $29.17 | $26.37 | $28.63 | $28.63 | 193,535 |
| 2022-07-21 | $27.94 | $28.90 | $26.44 | $26.46 | $26.46 | 134,481 |
| 2022-07-20 | $30.78 | $30.87 | $27.79 | $28.02 | $28.02 | 197,000 |
| 2022-07-19 | $33.50 | $34.66 | $30.90 | $31.19 | $31.19 | 110,078 |
| 2022-07-18 | $33.53 | $35.73 | $32.30 | $35.23 | $35.23 | 151,627 |
| 2022-07-15 | $36.88 | $37.56 | $34.96 | $34.98 | $34.98 | 103,398 |
| 2022-07-14 | $39.66 | $41.59 | $37.87 | $38.42 | $38.42 | 78,061 |
| 2022-07-13 | $41.54 | $41.72 | $37.71 | $38.62 | $38.62 | 167,443 |
| 2022-07-12 | $37.27 | $39.39 | $36.36 | $38.65 | $38.65 | 100,898 |
| 2022-07-11 | $35.82 | $38.17 | $35.59 | $37.80 | $37.80 | 136,440 |
| 2022-07-08 | $36.02 | $36.36 | $33.64 | $34.66 | $34.66 | 214,026 |
| 2022-07-07 | $37.10 | $37.32 | $34.16 | $34.55 | $34.55 | 116,097 |
| 2022-07-06 | $38.65 | $39.65 | $37.24 | $38.37 | $38.37 | 60,243 |
| 2022-07-05 | $44.86 | $45.73 | $38.82 | $38.82 | $38.82 | 149,654 |
| 2022-07-01 | $43.24 | $45.01 | $42.02 | $42.75 | $42.75 | 175,705 |
| 2022-06-30 | $42.31 | $44.78 | $40.53 | $42.38 | $42.38 | 181,874 |
| 2022-06-29 | $39.70 | $41.71 | $39.35 | $40.27 | $40.27 | 111,151 |
| 2022-06-28 | $35.13 | $39.44 | $34.18 | $39.44 | $39.44 | 143,432 |
| 2022-06-27 | $33.76 | $36.01 | $33.56 | $35.38 | $35.38 | 88,169 |
| 2022-06-24 | $38.55 | $38.60 | $34.39 | $34.40 | $34.40 | 114,192 |
| 2022-06-23 | $40.73 | $42.68 | $39.62 | $39.94 | $39.94 | 64,917 |
| 2022-06-22 | $43.35 | $43.39 | $39.60 | $42.06 | $42.06 | 93,233 |
| 2022-06-21 | $42.36 | $42.50 | $39.73 | $41.89 | $41.89 | 88,951 |
| 2022-06-17 | $47.08 | $47.99 | $43.58 | $45.05 | $45.05 | 99,355 |
| 2022-06-16 | $44.62 | $47.76 | $43.86 | $46.73 | $46.73 | 162,332 |
| 2022-06-15 | $43.43 | $43.88 | $38.29 | $40.45 | $40.45 | 141,172 |
| 2022-06-14 | $43.65 | $46.72 | $43.38 | $45.22 | $45.22 | 152,182 |
| 2022-06-13 | $42.78 | $45.24 | $41.00 | $44.92 | $44.92 | 288,651 |
| 2022-06-10 | $35.24 | $37.99 | $34.63 | $37.66 | $37.66 | 304,926 |
| 2022-06-09 | $30.25 | $33.01 | $29.40 | $32.93 | $32.93 | 128,027 |
| 2022-06-08 | $29.74 | $30.33 | $28.52 | $29.95 | $29.95 | 42,942 |
| 2022-06-07 | $31.12 | $31.65 | $28.94 | $29.20 | $29.20 | 84,284 |
| 2022-06-06 | $28.51 | $30.55 | $27.94 | $29.85 | $29.85 | 99,005 |
| 2022-06-03 | $29.32 | $30.67 | $28.62 | $30.28 | $30.28 | 143,272 |
| 2022-06-02 | $32.16 | $32.16 | $27.18 | $27.23 | $27.23 | 83,536 |
| 2022-06-01 | $29.73 | $31.98 | $28.50 | $31.60 | $31.60 | 141,710 |
| 2022-05-31 | $30.49 | $32.62 | $29.92 | $31.12 | $31.12 | 124,052 |
| 2022-05-27 | $34.03 | $34.03 | $30.82 | $30.82 | $30.82 | 172,604 |
| 2022-05-26 | $40.04 | $40.55 | $34.53 | $35.23 | $35.23 | 77,368 |
| 2022-05-25 | $42.67 | $42.82 | $38.12 | $39.32 | $39.32 | 56,038 |
| 2022-05-24 | $40.29 | $43.55 | $40.18 | $41.96 | $41.96 | 75,226 |
| 2022-05-23 | $39.24 | $40.46 | $37.40 | $37.55 | $37.55 | 73,283 |
| 2022-05-20 | $36.23 | $43.02 | $36.23 | $39.23 | $39.23 | 124,424 |
| 2022-05-19 | $38.92 | $39.33 | $35.65 | $38.20 | $38.20 | 82,048 |
| 2022-05-18 | $35.27 | $38.50 | $34.25 | $38.41 | $38.41 | 79,624 |
| 2022-05-17 | $34.43 | $36.29 | $33.30 | $33.48 | $33.48 | 72,898 |
| 2022-05-16 | $36.18 | $37.64 | $35.50 | $37.24 | $37.24 | 91,732 |
| 2022-05-13 | $39.47 | $40.00 | $35.00 | $35.69 | $35.69 | 69,400 |
| 2022-05-12 | $45.24 | $46.72 | $39.81 | $42.47 | $42.47 | 132,236 |
| 2022-05-11 | $38.68 | $42.85 | $35.73 | $42.53 | $42.53 | 64,923 |
| 2022-05-10 | $36.50 | $40.18 | $35.51 | $37.74 | $37.74 | 121,898 |
| 2022-05-09 | $36.82 | $40.25 | $35.52 | $39.56 | $39.56 | 110,091 |
| 2022-05-06 | $33.54 | $36.10 | $32.10 | $34.24 | $34.24 | 121,089 |
| 2022-05-05 | $29.50 | $34.20 | $29.50 | $32.77 | $32.77 | 106,928 |
| 2022-05-04 | $31.50 | $34.02 | $27.83 | $27.98 | $27.98 | 57,400 |
| 2022-05-03 | $31.95 | $32.80 | $30.81 | $31.81 | $31.81 | 43,681 |
| 2022-05-02 | $36.00 | $36.26 | $31.80 | $31.95 | $31.95 | 60,972 |
| 2022-04-29 | $32.68 | $35.47 | $30.72 | $35.27 | $35.27 | 81,805 |
| 2022-04-28 | $33.81 | $35.99 | $29.89 | $31.07 | $31.07 | 85,924 |
| 2022-04-27 | $37.09 | $37.47 | $34.10 | $37.17 | $37.17 | 78,916 |
| 2022-04-26 | $32.89 | $36.42 | $32.87 | $36.42 | $36.42 | 86,345 |
| 2022-04-25 | $34.14 | $34.21 | $31.79 | $31.80 | $31.80 | 74,811 |
| 2022-04-22 | $30.62 | $33.44 | $30.27 | $33.31 | $33.31 | 128,849 |
| 2022-04-21 | $26.82 | $31.16 | $26.52 | $30.89 | $30.89 | 134,573 |
| 2022-04-20 | $25.52 | $28.31 | $25.52 | $28.18 | $28.18 | 40,062 |
| 2022-04-19 | $26.98 | $27.06 | $24.25 | $24.38 | $24.38 | 18,462 |
| 2022-04-18 | $27.26 | $27.60 | $26.04 | $26.52 | $26.52 | 28,704 |
| 2022-04-14 | $24.77 | $26.98 | $24.77 | $26.89 | $26.89 | 31,725 |
| 2022-04-13 | $26.10 | $26.42 | $24.39 | $24.66 | $24.66 | 20,778 |
| 2022-04-12 | $24.02 | $26.24 | $23.40 | $25.83 | $25.83 | 35,151 |
| 2022-04-11 | $25.04 | $25.58 | $24.52 | $25.32 | $25.32 | 45,482 |
| 2022-04-08 | $22.66 | $23.72 | $22.66 | $23.61 | $23.61 | 45,744 |
| 2022-04-07 | $22.58 | $23.78 | $21.83 | $22.34 | $22.34 | 173,893 |
| 2022-04-06 | $21.37 | $22.98 | $21.28 | $22.27 | $22.27 | 152,342 |
| 2022-04-05 | $18.74 | $20.42 | $18.71 | $20.28 | $20.28 | 46,019 |
| 2022-04-04 | $20.07 | $20.09 | $18.50 | $18.50 | $18.50 | 48,805 |
| 2022-04-01 | $20.22 | $21.27 | $19.98 | $20.62 | $20.62 | 65,311 |
| 2022-03-31 | $19.30 | $20.42 | $19.23 | $20.31 | $20.31 | 99,777 |
| 2022-03-30 | $18.08 | $19.30 | $17.91 | $19.01 | $19.01 | 198,172 |
| 2022-03-29 | $18.58 | $19.35 | $17.79 | $18.00 | $18.00 | 152,293 |
| 2022-03-28 | $20.20 | $20.91 | $19.39 | $19.40 | $19.40 | 61,166 |
| 2022-03-25 | $20.59 | $21.67 | $20.50 | $20.78 | $20.78 | 23,445 |
| 2022-03-24 | $21.89 | $22.32 | $20.48 | $20.49 | $20.49 | 51,861 |
| 2022-03-23 | $21.96 | $22.33 | $21.00 | $22.30 | $22.30 | 73,048 |
| 2022-03-22 | $22.57 | $22.57 | $20.51 | $20.88 | $20.88 | 68,946 |
| 2022-03-21 | $22.22 | $23.53 | $21.68 | $22.47 | $22.47 | 62,177 |
| 2022-03-18 | $24.89 | $25.09 | $22.02 | $22.09 | $22.09 | 75,116 |
| 2022-03-17 | $27.17 | $27.40 | $24.58 | $24.59 | $24.59 | 40,927 |
| 2022-03-16 | $29.75 | $30.47 | $26.50 | $26.50 | $26.50 | 76,155 |
| 2022-03-15 | $34.78 | $35.80 | $31.42 | $31.52 | $31.52 | 42,895 |
| 2022-03-14 | $33.59 | $36.19 | $32.43 | $35.86 | $35.86 | 51,132 |
| 2022-03-11 | $29.47 | $32.95 | $29.26 | $32.95 | $32.95 | 39,266 |
| 2022-03-10 | $30.06 | $31.84 | $30.01 | $30.38 | $30.38 | 37,659 |
| 2022-03-09 | $30.67 | $31.56 | $28.51 | $29.04 | $29.04 | 86,106 |
| 2022-03-08 | $34.61 | $35.93 | $30.37 | $33.79 | $33.79 | 71,634 |
| 2022-03-07 | $29.89 | $34.26 | $29.45 | $34.25 | $34.25 | 43,441 |
| 2022-03-04 | $28.05 | $30.42 | $27.60 | $29.69 | $29.69 | 22,891 |
| 2022-03-03 | $25.07 | $28.19 | $25.07 | $27.83 | $27.83 | 45,392 |
| 2022-03-02 | $26.71 | $27.72 | $25.00 | $25.28 | $25.28 | 21,700 |
| 2022-03-01 | $25.06 | $27.38 | $24.89 | $26.87 | $26.87 | 43,796 |
| 2022-02-28 | $26.30 | $26.70 | $24.42 | $24.98 | $24.98 | 118,130 |
| 2022-02-25 | $27.85 | $29.09 | $26.09 | $26.11 | $26.11 | 139,550 |
| 2022-02-24 | $38.67 | $38.67 | $29.03 | $29.05 | $29.05 | 77,003 |
| 2022-02-23 | $29.92 | $34.02 | $29.50 | $33.91 | $33.91 | 32,019 |
| 2022-02-22 | $31.04 | $31.98 | $28.85 | $31.12 | $31.12 | 41,924 |
| 2022-02-18 | $27.90 | $30.71 | $27.90 | $29.80 | $29.80 | 40,322 |
| 2022-02-17 | $26.41 | $28.38 | $26.15 | $28.38 | $28.38 | 35,113 |
| 2022-02-16 | $25.74 | $26.45 | $25.33 | $25.47 | $25.47 | 13,851 |
| 2022-02-15 | $26.25 | $26.58 | $24.74 | $24.85 | $24.85 | 24,626 |
| 2022-02-14 | $28.57 | $28.66 | $26.41 | $27.69 | $27.69 | 35,405 |
| 2022-02-11 | $24.91 | $28.52 | $24.91 | $28.33 | $28.33 | 21,252 |
| 2022-02-10 | $24.73 | $25.70 | $23.23 | $25.25 | $25.25 | 27,081 |
| 2022-02-09 | $24.95 | $25.49 | $23.58 | $23.62 | $23.62 | 34,929 |
| 2022-02-08 | $27.39 | $27.47 | $25.96 | $25.96 | $25.96 | 54,221 |
| 2022-02-07 | $25.73 | $27.14 | $25.20 | $27.14 | $27.14 | 29,026 |
| 2022-02-04 | $27.14 | $28.00 | $24.97 | $25.77 | $25.77 | 43,033 |
| 2022-02-03 | $26.40 | $27.86 | $25.46 | $27.72 | $27.72 | 85,023 |
| 2022-02-02 | $22.34 | $24.26 | $22.34 | $23.51 | $23.51 | 27,972 |
| 2022-02-01 | $23.35 | $24.43 | $22.55 | $22.55 | $22.55 | 28,429 |
| 2022-01-31 | $27.31 | $27.67 | $23.54 | $23.56 | $23.56 | 63,791 |
| 2022-01-28 | $30.58 | $32.16 | $28.31 | $28.31 | $28.31 | 27,651 |
| 2022-01-27 | $27.78 | $30.90 | $27.78 | $30.65 | $30.65 | 23,089 |
| 2022-01-26 | $26.68 | $29.65 | $25.14 | $29.00 | $29.00 | 24,766 |
| 2022-01-25 | $29.00 | $29.64 | $27.42 | $28.97 | $28.97 | 28,909 |
| 2022-01-24 | $29.07 | $32.19 | $26.51 | $26.51 | $26.51 | 102,987 |
| 2022-01-21 | $25.06 | $26.69 | $24.47 | $26.51 | $26.51 | 49,000 |
| 2022-01-20 | $21.87 | $23.67 | $21.03 | $23.67 | $23.67 | 18,813 |
| 2022-01-19 | $20.70 | $22.31 | $20.56 | $22.31 | $22.31 | 7,026 |
| 2022-01-18 | $20.62 | $21.30 | $20.20 | $21.26 | $21.26 | 14,456 |
| 2022-01-14 | $20.19 | $20.19 | $19.49 | $19.62 | $19.62 | 9,105 |
| 2022-01-13 | $18.20 | $20.22 | $18.20 | $20.22 | $20.22 | 16,218 |
| 2022-01-12 | $18.48 | $18.92 | $18.14 | $18.55 | $18.55 | 18,952 |
| 2022-01-11 | $19.90 | $19.91 | $18.65 | $18.79 | $18.79 | 12,582 |
| 2022-01-10 | $20.87 | $21.93 | $19.74 | $19.74 | $19.74 | 42,806 |
| 2022-01-07 | $18.75 | $20.21 | $18.75 | $19.94 | $19.94 | 28,772 |
| 2022-01-06 | $19.30 | $20.12 | $18.81 | $19.11 | $19.11 | 21,409 |
| 2022-01-05 | $17.91 | $19.12 | $17.50 | $19.12 | $19.12 | 14,779 |
| 2022-01-04 | $16.52 | $17.90 | $16.52 | $17.21 | $17.21 | 11,193 |
| 2022-01-03 | $17.26 | $17.26 | $16.46 | $16.46 | $16.46 | 7,030 |
| 2021-12-31 | $17.54 | $17.80 | $17.54 | $17.80 | $17.80 | 1,397 |
| 2021-12-30 | $16.83 | $17.30 | $16.80 | $17.30 | $17.30 | 6,653 |
| 2021-12-29 | $16.72 | $17.28 | $16.72 | $16.98 | $16.98 | 1,616 |
| 2021-12-28 | $16.61 | $16.94 | $16.61 | $16.94 | $16.94 | 10,119 |
| 2021-12-27 | $17.11 | $17.11 | $16.51 | $16.52 | $16.52 | 4,590 |
| 2021-12-23 | $18.06 | $18.06 | $17.25 | $17.39 | $17.39 | 8,882 |
| 2021-12-22 | $18.56 | $18.64 | $18.14 | $18.14 | $18.14 | 9,178 |
| 2021-12-21 | $20.27 | $20.27 | $18.58 | $18.58 | $18.58 | 2,496 |
| 2021-12-20 | $21.28 | $21.28 | $20.92 | $20.92 | $20.92 | 3,435 |
| 2021-12-17 | $20.76 | $20.76 | $19.69 | $19.94 | $19.94 | 6,854 |
| 2021-12-16 | $19.04 | $20.05 | $19.04 | $20.05 | $20.05 | 3,239 |
| 2021-12-15 | $20.96 | $21.01 | $18.52 | $18.52 | $18.52 | 3,397 |
| 2021-12-14 | $19.91 | $20.21 | $19.91 | $20.13 | $20.13 | 2,301 |
| 2021-12-13 | $18.85 | $19.47 | $18.85 | $19.47 | $19.47 | 2,108 |
| 2021-12-10 | $18.55 | $19.04 | $18.53 | $18.55 | $18.55 | 2,891 |
| 2021-12-09 | $18.00 | $18.56 | $17.97 | $18.56 | $18.56 | 2,358 |
| 2021-12-08 | $17.84 | $17.95 | $17.41 | $17.41 | $17.41 | 1,835 |
| 2021-12-07 | $18.25 | $18.51 | $17.66 | $17.96 | $17.96 | 24,518 |
| 2021-12-06 | $20.88 | $21.02 | $19.94 | $19.97 | $19.97 | 6,628 |
| 2021-12-03 | $18.73 | $21.01 | $18.73 | $20.45 | $20.45 | 19,144 |
| 2021-12-02 | $19.45 | $19.54 | $18.77 | $19.02 | $19.02 | 11,973 |
| 2021-12-01 | $17.18 | $19.04 | $17.18 | $19.04 | $19.04 | 9,264 |
| 2021-11-30 | $17.00 | $17.70 | $17.00 | $17.36 | $17.36 | 8,639 |
| 2021-11-29 | $17.05 | $17.05 | $16.44 | $16.44 | $16.44 | 3,395 |
| 2021-11-26 | $17.01 | $17.78 | $17.01 | $17.67 | $17.67 | 3,102 |
| 2021-11-24 | $17.79 | $17.79 | $16.91 | $16.91 | $16.91 | 9,570 |
| 2021-11-23 | $16.98 | $18.07 | $16.98 | $17.42 | $17.42 | 27,866 |
| 2021-11-22 | $15.58 | $16.58 | $15.32 | $16.58 | $16.58 | 28,010 |
| 2021-11-19 | $15.98 | $16.05 | $15.65 | $15.85 | $15.85 | 21,282 |
| 2021-11-18 | $16.16 | $16.56 | $16.03 | $16.30 | $16.30 | 24,834 |
| 2021-11-17 | $16.55 | $16.82 | $16.53 | $16.80 | $16.80 | 3,758 |
| 2021-11-16 | $17.24 | $17.24 | $16.54 | $16.57 | $16.57 | 11,056 |
| 2021-11-15 | $17.07 | $17.41 | $17.06 | $17.14 | $17.14 | 19,032 |
| 2021-11-12 | $17.93 | $17.93 | $17.19 | $17.24 | $17.24 | 19,264 |
| 2021-11-11 | $17.70 | $18.03 | $17.70 | $18.01 | $18.01 | 3,342 |
| 2021-11-10 | $18.33 | $18.79 | $17.39 | $18.33 | $18.33 | 14,728 |
| 2021-11-09 | $16.22 | $17.58 | $16.22 | $17.34 | $17.34 | 15,597 |
| 2021-11-08 | $16.81 | $16.82 | $16.25 | $16.50 | $16.50 | 22,970 |
| 2021-11-05 | $16.30 | $16.97 | $16.30 | $16.94 | $16.94 | 3,139 |
| 2021-11-04 | $17.15 | $17.15 | $16.32 | $16.59 | $16.59 | 8,952 |
| 2021-11-03 | $18.19 | $18.19 | $17.38 | $17.39 | $17.39 | 16,165 |
| 2021-11-02 | $18.26 | $18.27 | $17.95 | $18.12 | $18.12 | 7,003 |
| 2021-11-01 | $18.65 | $18.95 | $18.15 | $18.15 | $18.15 | 21,063 |
| 2021-10-29 | $19.22 | $19.22 | $18.75 | $18.75 | $18.75 | 5,365 |
| 2021-10-28 | $19.40 | $19.50 | $19.05 | $19.05 | $19.05 | 5,009 |
| 2021-10-27 | $19.35 | $19.86 | $19.25 | $19.86 | $19.86 | 5,303 |
| 2021-10-26 | $19.49 | $20.10 | $18.91 | $19.73 | $19.73 | 9,812 |
| 2021-10-25 | $20.60 | $20.62 | $19.70 | $19.96 | $19.96 | 10,741 |
| 2021-10-22 | $20.75 | $21.40 | $20.75 | $21.10 | $21.10 | 7,100 |
| 2021-10-21 | $20.35 | $20.35 | $20.13 | $20.13 | $20.13 | 1,814 |
| 2021-10-20 | $20.27 | $21.06 | $20.27 | $20.78 | $20.78 | 4,612 |
| 2021-10-19 | $20.61 | $20.67 | $20.28 | $20.44 | $20.44 | 2,137 |
| 2021-10-18 | $21.90 | $21.90 | $20.71 | $20.71 | $20.71 | 1,342 |
| 2021-10-15 | $21.99 | $21.99 | $21.70 | $21.70 | $21.70 | 817 |
| 2021-10-14 | $22.68 | $22.68 | $22.01 | $22.12 | $22.12 | 4,093 |
| 2021-10-13 | $23.67 | $23.70 | $23.50 | $23.54 | $23.54 | 2,508 |
| 2021-10-12 | $24.29 | $24.41 | $24.13 | $24.37 | $24.37 | 2,049 |
| 2021-10-11 | $23.51 | $24.18 | $23.51 | $24.18 | $24.18 | 1,606 |
| 2021-10-08 | $23.48 | $23.75 | $23.40 | $23.75 | $23.75 | 813 |
| 2021-10-07 | $23.27 | $23.27 | $22.70 | $23.22 | $23.22 | 2,912 |
| 2021-10-06 | $24.57 | $24.63 | $23.84 | $23.84 | $23.84 | 3,447 |
| 2021-10-05 | $24.88 | $24.88 | $23.97 | $24.39 | $24.39 | 3,634 |
| 2021-10-04 | $24.43 | $26.06 | $24.43 | $25.69 | $25.69 | 8,845 |
| 2021-10-01 | $25.02 | $25.02 | $23.89 | $23.89 | $23.89 | 2,567 |
| 2021-09-30 | $24.04 | $24.55 | $23.80 | $24.47 | $24.47 | 10,329 |
| 2021-09-29 | $24.25 | $24.86 | $23.70 | $24.86 | $24.86 | 12,335 |
| 2021-09-28 | $23.83 | $24.38 | $23.77 | $24.34 | $24.34 | 16,085 |
| 2021-09-27 | $22.52 | $22.52 | $22.14 | $22.15 | $22.15 | 2,879 |
| 2021-09-24 | $22.11 | $22.11 | $21.94 | $21.94 | $21.94 | 301 |
| 2021-09-23 | $22.75 | $22.75 | $21.98 | $22.08 | $22.08 | 3,007 |
| 2021-09-22 | $23.44 | $23.47 | $22.85 | $23.10 | $23.10 | 3,728 |
| 2021-09-21 | $23.81 | $23.92 | $23.80 | $23.92 | $23.92 | 4,136 |
| 2021-09-20 | $24.15 | $24.67 | $23.60 | $24.18 | $24.18 | 11,697 |
| 2021-09-17 | $22.45 | $22.68 | $22.45 | $22.53 | $22.53 | 9,046 |
| 2021-09-16 | $22.51 | $22.51 | $22.00 | $22.00 | $22.00 | 909 |
| 2021-09-15 | $22.95 | $22.95 | $22.23 | $22.24 | $22.24 | 3,774 |
| 2021-09-14 | $22.54 | $22.77 | $22.24 | $22.60 | $22.60 | 8,315 |
| 2021-09-13 | $22.19 | $23.00 | $22.19 | $22.46 | $22.46 | 3,172 |
| 2021-09-10 | $21.34 | $22.24 | $21.25 | $22.24 | $22.24 | 10,904 |
| 2021-09-09 | $21.08 | $21.90 | $21.08 | $21.90 | $21.90 | 12,360 |
| 2021-09-08 | $21.31 | $22.10 | $21.22 | $21.70 | $21.70 | 13,508 |
| 2021-09-07 | $21.15 | $21.23 | $20.93 | $20.93 | $20.93 | 4,687 |
| 2021-09-03 | $21.64 | $21.64 | $21.23 | $21.31 | $21.31 | 5,044 |
| 2021-09-02 | $21.37 | $21.78 | $21.20 | $21.66 | $21.66 | 12,162 |
| 2021-09-01 | $21.35 | $21.50 | $21.03 | $21.49 | $21.49 | 6,960 |
| 2021-08-31 | $21.60 | $21.85 | $21.58 | $21.65 | $21.65 | 11,634 |
| 2021-08-30 | $21.60 | $21.60 | $20.85 | $20.91 | $20.91 | 9,949 |
| 2021-08-27 | $22.43 | $22.58 | $21.70 | $21.74 | $21.74 | 9,535 |
| 2021-08-26 | $22.15 | $22.76 | $22.09 | $22.76 | $22.76 | 6,308 |
| 2021-08-25 | $22.31 | $22.59 | $22.22 | $22.37 | $22.37 | 7,123 |
| 2021-08-24 | $22.66 | $22.66 | $22.30 | $22.54 | $22.54 | 8,681 |
| 2021-08-23 | $23.53 | $23.55 | $22.58 | $22.65 | $22.65 | 4,047 |
| 2021-08-20 | $24.54 | $24.54 | $24.14 | $24.14 | $24.14 | 4,108 |
| 2021-08-19 | $26.90 | $26.90 | $24.63 | $25.28 | $25.28 | 3,038 |
| 2021-08-18 | $24.85 | $25.50 | $24.63 | $25.50 | $25.50 | 5,286 |
Bank of Montreal (BERZ) News Headlines
Recent Bank of Montreal (BERZ) News
Similar Companies to Bank of Montreal (BERZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |