Bank of Montreal (BNKU) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.75 ($-0.33) -3.27%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.34 |
| Previous Close | $9.75 |
| High | $11.61 |
| Low | $9.37 |
| Adjusted Open | $11.34 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $11.61 |
| Adjusted Low | $9.37 |
About Bank of Montreal (BNKU)
MicroSectors US Big Banks Index 3X Leveraged ETNs
Invest in Bank of Montreal (BNKU)
Historical Stock Data for Bank of Montreal (BNKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | $11.34 | $11.61 | $9.37 | $9.75 | $9.75 | 173,418 |
| 2025-04-07 | $9.00 | $11.08 | $8.51 | $10.08 | $10.08 | 72,020 |
| 2025-04-04 | $11.70 | $13.63 | $9.20 | $9.74 | $9.74 | 124,224 |
| 2025-04-03 | $13.78 | $14.01 | $12.40 | $12.40 | $12.40 | 96,972 |
| 2025-04-02 | $16.02 | $16.80 | $16.02 | $16.78 | $16.78 | 2,733 |
| 2025-04-01 | $15.65 | $16.07 | $15.28 | $15.91 | $15.91 | 5,018 |
| 2025-03-31 | $15.25 | $16.23 | $15.00 | $16.23 | $16.23 | 3,822 |
| 2025-03-28 | $16.37 | $16.37 | $15.47 | $15.65 | $15.65 | 8,509 |
| 2025-03-27 | $16.85 | $17.15 | $16.82 | $17.00 | $17.00 | 3,365 |
| 2025-03-26 | $18.55 | $18.61 | $17.68 | $17.68 | $17.68 | 3,117 |
| 2025-03-25 | $18.16 | $18.35 | $18.00 | $18.22 | $18.22 | 6,847 |
| 2025-03-24 | $17.72 | $17.96 | $17.66 | $17.96 | $17.96 | 3,518 |
| 2025-03-21 | $16.37 | $16.80 | $16.03 | $16.73 | $16.73 | 6,268 |
| 2025-03-20 | $16.16 | $17.02 | $16.16 | $16.66 | $16.66 | 3,079 |
| 2025-03-19 | $16.18 | $17.16 | $16.18 | $16.69 | $16.69 | 3,628 |
| 2025-03-18 | $16.13 | $16.13 | $15.84 | $15.98 | $15.98 | 3,035 |
| 2025-03-17 | $15.35 | $16.22 | $15.35 | $16.02 | $16.02 | 7,652 |
| 2025-03-14 | $14.75 | $15.49 | $14.75 | $15.49 | $15.49 | 22,866 |
| 2025-03-13 | $14.80 | $14.80 | $14.03 | $14.12 | $14.12 | 16,657 |
| 2025-03-12 | $15.16 | $15.17 | $14.50 | $14.71 | $14.71 | 27,102 |
| 2025-03-11 | $14.71 | $14.85 | $14.08 | $14.37 | $14.37 | 6,990 |
| 2025-03-10 | $15.54 | $15.55 | $13.86 | $14.55 | $14.55 | 20,400 |
| 2025-03-07 | $16.10 | $16.99 | $16.10 | $16.95 | $16.95 | 5,081 |
| 2025-03-06 | $17.45 | $17.84 | $16.88 | $17.20 | $17.20 | 7,317 |
| 2025-03-05 | $18.28 | $18.61 | $17.62 | $18.46 | $18.46 | 7,693 |
| 2025-03-04 | $20.21 | $20.21 | $17.44 | $18.05 | $18.05 | 8,410 |
| 2025-03-03 | $22.59 | $22.97 | $20.99 | $20.99 | $20.99 | 2,071 |
| 2025-02-28 | $21.62 | $22.44 | $21.62 | $22.44 | $22.44 | 1,130 |
| 2025-02-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 123 |
| 2025-02-26 | $21.64 | $21.64 | $21.13 | $21.13 | $21.13 | 373 |
| 2025-02-25 | $20.85 | $20.92 | $20.80 | $20.92 | $20.92 | 1,031 |
| 2025-02-24 | $21.07 | $21.80 | $21.07 | $21.45 | $21.45 | 328 |
| 2025-02-21 | $23.32 | $23.32 | $21.93 | $21.93 | $21.93 | 1,197 |
| 2025-02-20 | $25.11 | $25.11 | $22.92 | $23.21 | $23.21 | 1,490 |
| 2024-07-24 | $36.16 | $36.18 | $36.07 | $36.13 | $36.13 | 180,337 |
| 2024-07-23 | $36.01 | $36.16 | $36.01 | $36.15 | $36.15 | 121,570 |
| 2024-07-22 | $36.00 | $36.19 | $35.96 | $36.05 | $36.05 | 232,048 |
| 2024-07-19 | $35.83 | $36.16 | $35.83 | $36.10 | $36.10 | 279,681 |
| 2024-07-18 | $36.40 | $36.69 | $36.01 | $36.06 | $36.06 | 406,607 |
| 2024-07-17 | $36.00 | $36.80 | $35.95 | $36.69 | $36.69 | 268,746 |
| 2024-07-16 | $34.81 | $36.65 | $34.80 | $36.35 | $36.35 | 270,193 |
| 2024-07-15 | $34.50 | $35.78 | $34.35 | $35.27 | $35.27 | 272,755 |
| 2024-07-12 | $34.54 | $34.87 | $33.51 | $34.18 | $34.18 | 484,243 |
| 2024-07-11 | $34.52 | $35.60 | $34.08 | $35.25 | $35.25 | 342,580 |
| 2024-07-10 | $33.04 | $34.28 | $33.02 | $34.18 | $34.18 | 670,685 |
| 2024-07-09 | $31.55 | $34.02 | $31.55 | $33.41 | $33.41 | 284,633 |
| 2024-07-08 | $31.83 | $32.67 | $31.43 | $31.84 | $31.84 | 183,902 |
| 2024-07-05 | $32.34 | $32.41 | $31.07 | $31.38 | $31.38 | 272,141 |
| 2024-07-03 | $33.04 | $33.29 | $32.44 | $32.57 | $32.57 | 187,043 |
| 2024-07-02 | $31.40 | $32.92 | $31.40 | $32.84 | $32.84 | 225,699 |
| 2024-07-01 | $31.27 | $32.20 | $31.08 | $31.70 | $31.70 | 282,680 |
| 2024-06-28 | $30.00 | $31.07 | $29.87 | $30.86 | $30.86 | 400,821 |
| 2024-06-27 | $28.72 | $29.39 | $28.24 | $29.39 | $29.39 | 202,687 |
| 2024-06-26 | $29.17 | $29.55 | $28.69 | $29.22 | $29.22 | 202,800 |
| 2024-06-25 | $30.20 | $30.72 | $29.57 | $29.75 | $29.75 | 213,786 |
| 2024-06-24 | $29.45 | $30.90 | $29.15 | $30.49 | $30.49 | 392,952 |
| 2024-06-21 | $29.49 | $29.49 | $28.32 | $29.14 | $29.14 | 309,169 |
| 2024-06-20 | $29.52 | $29.85 | $29.12 | $29.66 | $29.66 | 151,260 |
| 2024-06-18 | $28.58 | $29.83 | $28.53 | $29.70 | $29.70 | 314,521 |
| 2024-06-17 | $27.77 | $28.80 | $27.47 | $28.80 | $28.80 | 172,083 |
| 2024-06-14 | $27.51 | $28.33 | $27.16 | $28.14 | $28.14 | 361,780 |
| 2024-06-13 | $28.64 | $28.72 | $27.75 | $28.72 | $28.72 | 372,148 |
| 2024-06-12 | $29.46 | $30.00 | $28.39 | $28.75 | $28.75 | 440,413 |
| 2024-06-11 | $28.91 | $28.91 | $27.37 | $27.95 | $27.95 | 463,789 |
| 2024-06-10 | $29.23 | $29.69 | $28.54 | $29.60 | $29.60 | 159,019 |
| 2024-06-07 | $29.37 | $30.66 | $29.34 | $30.01 | $30.01 | 274,904 |
| 2024-06-06 | $30.17 | $30.40 | $29.37 | $29.82 | $29.82 | 160,640 |
| 2024-06-05 | $29.90 | $30.20 | $29.50 | $30.20 | $30.20 | 181,648 |
| 2024-06-04 | $29.78 | $30.56 | $29.17 | $29.59 | $29.59 | 257,516 |
| 2024-06-03 | $31.44 | $31.66 | $29.53 | $30.47 | $30.47 | 368,712 |
| 2024-05-31 | $30.08 | $31.47 | $29.79 | $31.47 | $31.47 | 290,452 |
| 2024-05-30 | $29.60 | $30.19 | $29.20 | $29.82 | $29.82 | 282,161 |
| 2024-05-29 | $29.26 | $29.64 | $28.60 | $29.60 | $29.60 | 213,155 |
| 2024-05-28 | $31.24 | $31.45 | $30.19 | $30.43 | $30.43 | 218,322 |
| 2024-05-24 | $31.12 | $31.64 | $31.12 | $31.59 | $31.59 | 152,364 |
| 2024-05-23 | $32.47 | $32.53 | $30.32 | $30.82 | $30.82 | 512,467 |
| 2024-05-22 | $33.46 | $34.02 | $32.29 | $32.63 | $32.63 | 156,643 |
| 2024-05-21 | $32.76 | $34.00 | $32.76 | $34.00 | $34.00 | 126,767 |
| 2024-05-20 | $34.06 | $34.32 | $32.53 | $32.59 | $32.59 | 186,425 |
| 2024-05-17 | $33.99 | $34.30 | $33.98 | $34.19 | $34.19 | 87,968 |
| 2024-05-16 | $34.20 | $34.47 | $33.65 | $33.84 | $33.84 | 139,424 |
| 2024-05-15 | $34.00 | $34.50 | $33.74 | $34.50 | $34.50 | 315,911 |
| 2024-05-14 | $32.46 | $33.52 | $32.46 | $33.25 | $33.25 | 192,329 |
| 2024-05-13 | $32.89 | $33.11 | $32.14 | $32.32 | $32.32 | 156,563 |
| 2024-05-10 | $32.60 | $32.89 | $32.43 | $32.73 | $32.73 | 116,259 |
| 2024-05-09 | $31.04 | $32.30 | $31.04 | $32.27 | $32.27 | 111,001 |
| 2024-05-08 | $30.46 | $31.75 | $30.29 | $31.44 | $31.44 | 132,028 |
| 2024-05-07 | $31.28 | $31.61 | $30.67 | $30.80 | $30.80 | 166,825 |
| 2024-05-06 | $30.72 | $31.10 | $30.43 | $30.98 | $30.98 | 166,148 |
| 2024-05-03 | $30.23 | $30.70 | $29.91 | $30.08 | $30.08 | 160,319 |
| 2024-05-02 | $29.96 | $30.02 | $28.80 | $29.55 | $29.55 | 128,476 |
| 2024-05-01 | $28.54 | $30.23 | $28.48 | $28.93 | $28.93 | 362,847 |
| 2024-04-30 | $29.25 | $29.64 | $28.56 | $28.65 | $28.65 | 212,701 |
| 2024-04-29 | $29.90 | $30.38 | $29.50 | $29.83 | $29.83 | 200,772 |
| 2024-04-26 | $29.18 | $30.37 | $29.18 | $29.76 | $29.76 | 432,433 |
| 2024-04-25 | $29.73 | $30.46 | $28.71 | $29.56 | $29.56 | 350,349 |
| 2024-04-24 | $29.63 | $30.62 | $29.51 | $30.41 | $30.41 | 587,496 |
| 2024-04-23 | $29.33 | $30.56 | $29.23 | $30.33 | $30.33 | 493,947 |
| 2024-04-22 | $27.60 | $29.53 | $27.38 | $29.18 | $29.18 | 626,996 |
| 2024-04-19 | $26.23 | $27.65 | $26.10 | $27.30 | $27.30 | 360,404 |
| 2024-04-18 | $25.69 | $26.66 | $25.26 | $25.98 | $25.98 | 280,487 |
| 2024-04-17 | $25.59 | $26.11 | $25.05 | $25.36 | $25.36 | 581,018 |
| 2024-04-16 | $26.22 | $26.23 | $24.70 | $25.32 | $25.32 | 1,025,926 |
| 2024-04-15 | $26.98 | $28.01 | $25.68 | $26.07 | $26.07 | 773,946 |
| 2024-04-12 | $26.23 | $26.65 | $25.38 | $25.77 | $25.77 | 653,001 |
| 2024-04-11 | $28.06 | $28.06 | $26.56 | $27.20 | $27.20 | 637,963 |
| 2024-04-10 | $28.80 | $29.12 | $27.48 | $27.93 | $27.93 | 897,047 |
| 2024-04-09 | $30.30 | $30.75 | $29.26 | $30.36 | $30.36 | 319,217 |
| 2024-04-08 | $29.51 | $30.43 | $29.47 | $30.17 | $30.17 | 303,157 |
| 2024-04-05 | $28.55 | $29.60 | $28.30 | $29.33 | $29.33 | 218,092 |
| 2024-04-04 | $30.14 | $30.60 | $28.56 | $28.85 | $28.85 | 202,488 |
| 2024-04-03 | $29.61 | $30.53 | $29.17 | $29.57 | $29.57 | 270,572 |
| 2024-04-02 | $29.71 | $30.30 | $29.46 | $29.60 | $29.60 | 218,404 |
| 2024-04-01 | $31.23 | $31.41 | $30.35 | $30.46 | $30.46 | 221,608 |
| 2024-03-28 | $30.63 | $31.44 | $30.50 | $31.13 | $31.13 | 284,751 |
| 2024-03-27 | $29.22 | $30.62 | $29.22 | $30.56 | $30.56 | 159,912 |
| 2024-03-26 | $28.90 | $29.04 | $28.60 | $28.63 | $28.63 | 195,601 |
| 2024-03-25 | $28.92 | $29.62 | $28.42 | $28.53 | $28.53 | 176,698 |
| 2024-03-22 | $30.08 | $30.70 | $28.95 | $28.95 | $28.95 | 347,861 |
| 2024-03-21 | $28.46 | $30.18 | $28.41 | $30.05 | $30.05 | 340,597 |
| 2024-03-20 | $26.13 | $28.19 | $25.94 | $28.06 | $28.06 | 521,466 |
| 2024-03-19 | $25.95 | $26.63 | $25.95 | $26.38 | $26.38 | 313,277 |
| 2024-03-18 | $25.66 | $26.03 | $25.05 | $25.90 | $25.90 | 237,606 |
| 2024-03-15 | $25.08 | $26.21 | $25.00 | $25.57 | $25.57 | 266,866 |
| 2024-03-14 | $26.71 | $27.10 | $25.04 | $25.52 | $25.52 | 549,460 |
| 2024-03-13 | $26.29 | $27.30 | $26.29 | $26.85 | $26.85 | 402,164 |
| 2024-03-12 | $26.40 | $26.65 | $25.95 | $26.33 | $26.33 | 366,647 |
| 2024-03-11 | $25.89 | $26.43 | $25.47 | $26.28 | $26.28 | 345,625 |
| 2024-03-08 | $26.59 | $27.20 | $26.19 | $26.23 | $26.23 | 346,505 |
| 2024-03-07 | $26.64 | $27.05 | $25.86 | $26.23 | $26.23 | 421,663 |
| 2024-03-06 | $26.41 | $26.62 | $25.12 | $26.20 | $26.20 | 1,029,350 |
| 2024-03-05 | $25.56 | $27.25 | $25.56 | $26.52 | $26.52 | 925,687 |
| 2024-03-04 | $24.37 | $26.69 | $24.37 | $25.99 | $25.99 | 1,010,763 |
| 2024-03-01 | $24.34 | $24.74 | $23.67 | $24.37 | $24.37 | 407,350 |
| 2024-02-29 | $24.46 | $24.82 | $23.87 | $24.43 | $24.43 | 392,191 |
| 2024-02-28 | $23.68 | $24.50 | $23.63 | $23.97 | $23.97 | 258,558 |
| 2024-02-27 | $23.48 | $24.05 | $23.48 | $23.89 | $23.89 | 323,912 |
| 2024-02-26 | $23.64 | $24.33 | $23.14 | $23.30 | $23.30 | 341,581 |
| 2024-02-23 | $23.73 | $24.35 | $23.55 | $23.81 | $23.81 | 268,905 |
| 2024-02-22 | $23.56 | $24.31 | $23.31 | $23.67 | $23.67 | 450,220 |
| 2024-02-21 | $22.74 | $23.35 | $22.07 | $23.25 | $23.25 | 432,871 |
| 2024-02-20 | $23.00 | $23.45 | $22.82 | $23.15 | $23.15 | 428,764 |
| 2024-02-16 | $23.35 | $23.85 | $22.92 | $23.47 | $23.47 | 718,850 |
| 2024-02-15 | $22.27 | $23.95 | $22.20 | $23.63 | $23.63 | 616,949 |
| 2024-02-14 | $21.74 | $22.02 | $21.38 | $21.81 | $21.81 | 428,247 |
| 2024-02-13 | $22.27 | $22.27 | $20.46 | $21.33 | $21.33 | 1,164,993 |
| 2024-02-12 | $22.08 | $23.56 | $21.96 | $23.02 | $23.02 | 594,236 |
| 2024-02-09 | $22.22 | $22.34 | $21.63 | $22.16 | $22.16 | 376,954 |
| 2024-02-08 | $22.02 | $22.34 | $21.64 | $22.21 | $22.21 | 395,115 |
| 2024-02-07 | $22.43 | $22.53 | $21.26 | $22.24 | $22.24 | 510,084 |
| 2024-02-06 | $22.07 | $22.60 | $21.80 | $22.20 | $22.20 | 414,694 |
| 2024-02-05 | $22.42 | $22.42 | $21.63 | $22.06 | $22.06 | 516,012 |
| 2024-02-02 | $22.08 | $23.31 | $21.94 | $22.96 | $22.96 | 462,165 |
| 2024-02-01 | $23.36 | $23.83 | $21.43 | $22.58 | $22.58 | 761,748 |
| 2024-01-31 | $24.42 | $25.22 | $23.45 | $23.49 | $23.49 | 566,152 |
| 2024-01-30 | $23.82 | $25.06 | $23.82 | $24.92 | $24.92 | 506,012 |
| 2024-01-29 | $23.09 | $23.76 | $22.91 | $23.70 | $23.70 | 396,172 |
| 2024-01-26 | $23.30 | $23.70 | $23.16 | $23.36 | $23.36 | 201,859 |
| 2024-01-25 | $23.27 | $23.51 | $22.70 | $23.33 | $23.33 | 380,927 |
| 2024-01-24 | $22.84 | $23.40 | $22.68 | $22.91 | $22.91 | 510,511 |
| 2024-01-23 | $22.31 | $22.61 | $21.90 | $22.53 | $22.53 | 285,530 |
| 2024-01-22 | $22.50 | $23.02 | $22.17 | $22.41 | $22.41 | 617,823 |
| 2024-01-19 | $20.85 | $22.17 | $20.47 | $22.14 | $22.14 | 483,014 |
| 2024-01-18 | $21.15 | $21.30 | $19.99 | $20.70 | $20.70 | 643,418 |
| 2024-01-17 | $20.57 | $21.45 | $20.38 | $21.03 | $21.03 | 698,294 |
| 2024-01-16 | $21.60 | $21.95 | $20.82 | $21.60 | $21.60 | 1,287,029 |
| 2024-01-12 | $23.33 | $24.10 | $22.10 | $22.61 | $22.61 | 772,284 |
| 2024-01-11 | $23.50 | $23.56 | $22.33 | $23.23 | $23.23 | 599,340 |
| 2024-01-10 | $24.01 | $24.17 | $23.56 | $24.02 | $24.02 | 501,921 |
| 2024-01-09 | $24.66 | $24.70 | $24.09 | $24.26 | $24.26 | 487,639 |
| 2024-01-08 | $24.86 | $25.30 | $24.09 | $25.24 | $25.24 | 576,496 |
| 2024-01-05 | $24.04 | $25.65 | $24.04 | $25.06 | $25.06 | 705,120 |
| 2024-01-04 | $23.95 | $24.97 | $23.91 | $24.25 | $24.25 | 565,140 |
| 2024-01-03 | $24.41 | $24.41 | $23.27 | $23.80 | $23.80 | 832,310 |
| 2024-01-02 | $23.72 | $25.14 | $23.63 | $25.00 | $25.00 | 878,881 |
| 2023-12-29 | $24.58 | $24.69 | $24.11 | $24.30 | $24.30 | 452,798 |
| 2023-12-28 | $24.34 | $24.80 | $24.30 | $24.70 | $24.70 | 461,396 |
| 2023-12-27 | $24.15 | $24.55 | $23.80 | $24.49 | $24.49 | 456,588 |
| 2023-12-26 | $23.75 | $24.42 | $23.50 | $24.23 | $24.23 | 475,490 |
| 2023-12-22 | $23.67 | $24.18 | $23.43 | $23.72 | $23.72 | 467,583 |
| 2023-12-21 | $23.15 | $23.68 | $22.85 | $23.45 | $23.45 | 603,580 |
| 2023-12-20 | $23.92 | $24.30 | $22.69 | $22.76 | $22.76 | 1,024,799 |
| 2023-12-19 | $23.41 | $24.44 | $22.97 | $24.31 | $24.31 | 725,378 |
| 2023-12-18 | $24.34 | $24.42 | $23.45 | $23.50 | $23.50 | 933,900 |
| 2023-12-15 | $24.20 | $24.80 | $23.75 | $24.13 | $24.13 | 1,087,184 |
| 2023-12-14 | $22.49 | $24.81 | $22.42 | $24.54 | $24.54 | 1,784,031 |
| 2023-12-13 | $19.54 | $21.33 | $19.31 | $21.24 | $21.24 | 1,131,681 |
| 2023-12-12 | $19.34 | $19.53 | $18.98 | $19.45 | $19.45 | 443,873 |
| 2023-12-11 | $19.33 | $19.48 | $19.13 | $19.42 | $19.42 | 550,750 |
| 2023-12-08 | $18.59 | $19.55 | $18.47 | $19.33 | $19.33 | 792,608 |
| 2023-12-07 | $18.17 | $18.68 | $18.13 | $18.60 | $18.60 | 312,216 |
| 2023-12-06 | $18.39 | $19.18 | $17.91 | $18.01 | $18.01 | 1,036,311 |
| 2023-12-05 | $18.19 | $18.30 | $17.73 | $18.07 | $18.07 | 606,929 |
| 2023-12-04 | $17.90 | $18.69 | $17.89 | $18.48 | $18.48 | 806,428 |
| 2023-12-01 | $17.10 | $18.46 | $16.98 | $18.41 | $18.41 | 944,082 |
| 2023-11-30 | $16.86 | $17.32 | $16.61 | $17.20 | $17.20 | 995,767 |
| 2023-11-29 | $15.94 | $17.06 | $15.94 | $16.67 | $16.67 | 934,805 |
| 2023-11-28 | $15.51 | $15.72 | $15.29 | $15.65 | $15.65 | 358,753 |
| 2023-11-27 | $15.58 | $15.71 | $15.45 | $15.65 | $15.65 | 303,308 |
| 2023-11-24 | $15.63 | $16.02 | $15.49 | $15.86 | $15.86 | 220,875 |
| 2023-11-22 | $15.85 | $15.92 | $15.47 | $15.69 | $15.69 | 406,647 |
| 2023-11-21 | $16.03 | $16.04 | $15.56 | $15.65 | $15.65 | 495,693 |
| 2023-11-20 | $16.11 | $16.41 | $15.76 | $16.17 | $16.17 | 655,386 |
| 2023-11-17 | $16.00 | $16.24 | $15.76 | $16.21 | $16.21 | 484,783 |
| 2023-11-16 | $15.73 | $15.91 | $15.33 | $15.70 | $15.70 | 533,301 |
| 2023-11-15 | $15.16 | $15.97 | $15.15 | $15.80 | $15.80 | 1,092,760 |
| 2023-11-14 | $14.25 | $15.37 | $14.25 | $15.05 | $15.05 | 1,672,092 |
| 2023-11-13 | $13.25 | $13.59 | $13.05 | $13.41 | $13.41 | 346,963 |
| 2023-11-10 | $13.23 | $13.48 | $12.88 | $13.44 | $13.44 | 518,007 |
| 2023-11-09 | $13.75 | $13.85 | $12.90 | $13.02 | $13.02 | 514,399 |
| 2023-11-08 | $13.72 | $13.72 | $13.33 | $13.60 | $13.60 | 579,860 |
| 2023-11-07 | $13.68 | $13.90 | $13.48 | $13.73 | $13.73 | 942,833 |
| 2023-11-06 | $14.22 | $14.36 | $13.67 | $13.93 | $13.93 | 1,013,725 |
| 2023-11-03 | $13.68 | $14.43 | $13.60 | $14.18 | $14.18 | 1,637,875 |
| 2023-11-02 | $11.96 | $13.03 | $11.93 | $13.00 | $13.00 | 1,359,535 |
| 2023-11-01 | $11.51 | $11.83 | $11.31 | $11.56 | $11.56 | 1,019,621 |
| 2023-10-31 | $11.11 | $11.49 | $10.89 | $11.48 | $11.48 | 692,661 |
| 2023-10-30 | $10.67 | $11.11 | $10.49 | $11.04 | $11.04 | 1,040,020 |
| 2023-10-27 | $11.31 | $11.31 | $10.33 | $10.45 | $10.45 | 1,433,510 |
| 2023-10-26 | $10.85 | $11.71 | $10.78 | $11.42 | $11.42 | 1,378,937 |
| 2023-10-25 | $10.85 | $10.98 | $10.46 | $10.90 | $10.90 | 1,044,120 |
| 2023-10-24 | $11.00 | $11.21 | $10.76 | $10.98 | $10.98 | 1,234,129 |
| 2023-10-23 | $11.22 | $11.42 | $10.80 | $10.85 | $10.85 | 1,731,378 |
| 2023-10-20 | $12.05 | $12.13 | $11.26 | $11.40 | $11.40 | 2,353,705 |
| 2023-10-19 | $12.51 | $13.06 | $12.06 | $12.12 | $12.12 | 1,770,116 |
| 2023-10-18 | $13.31 | $13.34 | $12.45 | $12.56 | $12.56 | 1,981,987 |
| 2023-10-17 | $12.90 | $13.97 | $12.88 | $13.70 | $13.70 | 1,788,639 |
| 2023-10-16 | $12.96 | $13.31 | $12.72 | $13.17 | $13.17 | 1,203,535 |
| 2023-10-13 | $13.24 | $13.59 | $12.50 | $12.67 | $12.67 | 2,464,013 |
| 2023-10-12 | $13.05 | $13.12 | $12.48 | $12.74 | $12.74 | 1,456,800 |
| 2023-10-11 | $13.16 | $13.50 | $12.80 | $13.06 | $13.06 | 1,212,305 |
| 2023-10-10 | $12.95 | $13.36 | $12.87 | $13.05 | $13.05 | 1,580,240 |
| 2023-10-09 | $12.00 | $12.55 | $11.91 | $12.47 | $12.47 | 908,220 |
| 2023-10-06 | $11.80 | $12.64 | $11.54 | $12.38 | $12.38 | 1,061,279 |
| 2023-10-05 | $11.79 | $12.17 | $11.44 | $12.13 | $12.13 | 849,633 |
| 2023-10-04 | $11.86 | $11.99 | $11.53 | $11.93 | $11.93 | 1,012,038 |
| 2023-10-03 | $12.49 | $12.50 | $11.69 | $11.86 | $11.86 | 1,728,544 |
| 2023-10-02 | $13.47 | $13.56 | $12.56 | $12.75 | $12.75 | 1,947,772 |
| 2023-09-29 | $13.96 | $14.17 | $13.47 | $13.70 | $13.70 | 814,773 |
| 2023-09-28 | $13.27 | $13.80 | $13.25 | $13.64 | $13.64 | 630,167 |
| 2023-09-27 | $13.47 | $13.57 | $12.93 | $13.30 | $13.30 | 775,976 |
| 2023-09-26 | $13.63 | $13.81 | $13.10 | $13.36 | $13.36 | 980,222 |
| 2023-09-25 | $13.56 | $14.01 | $13.39 | $13.96 | $13.96 | 951,938 |
| 2023-09-22 | $14.35 | $14.39 | $13.73 | $13.75 | $13.75 | 1,063,190 |
| 2023-09-21 | $14.70 | $15.07 | $14.26 | $14.29 | $14.29 | 679,647 |
| 2023-09-20 | $15.63 | $15.91 | $14.96 | $15.03 | $15.03 | 769,703 |
| 2023-09-19 | $15.60 | $15.81 | $15.06 | $15.47 | $15.47 | 747,773 |
| 2023-09-18 | $15.60 | $15.63 | $15.15 | $15.57 | $15.57 | 405,417 |
| 2023-09-15 | $15.72 | $15.93 | $15.47 | $15.73 | $15.73 | 1,029,597 |
| 2023-09-14 | $15.70 | $16.29 | $15.69 | $16.18 | $16.18 | 1,372,046 |
| 2023-09-13 | $15.95 | $16.19 | $15.03 | $15.29 | $15.29 | 713,559 |
| 2023-09-12 | $14.82 | $16.11 | $14.81 | $15.74 | $15.74 | 1,016,883 |
| 2023-09-11 | $15.01 | $15.38 | $14.72 | $14.81 | $14.81 | 607,988 |
| 2023-09-08 | $14.33 | $14.68 | $14.00 | $14.66 | $14.66 | 623,525 |
| 2023-09-07 | $14.44 | $14.82 | $14.15 | $14.24 | $14.24 | 691,690 |
| 2023-09-06 | $15.01 | $15.05 | $14.30 | $14.71 | $14.71 | 1,077,407 |
| 2023-09-05 | $15.68 | $16.14 | $15.15 | $15.25 | $15.25 | 619,476 |
| 2023-09-01 | $15.61 | $16.07 | $15.61 | $15.77 | $15.77 | 1,020,227 |
| 2023-08-31 | $15.58 | $15.65 | $15.16 | $15.33 | $15.33 | 561,795 |
| 2023-08-30 | $15.64 | $15.77 | $15.26 | $15.47 | $15.47 | 697,954 |
| 2023-08-29 | $15.03 | $15.71 | $14.88 | $15.63 | $15.63 | 856,083 |
| 2023-08-28 | $14.75 | $15.24 | $14.68 | $15.00 | $15.00 | 854,263 |
| 2023-08-25 | $14.83 | $15.00 | $14.18 | $14.50 | $14.50 | 1,048,333 |
| 2023-08-24 | $14.65 | $15.29 | $14.46 | $14.61 | $14.61 | 852,529 |
| 2023-08-23 | $14.33 | $14.68 | $14.13 | $14.68 | $14.68 | 749,134 |
| 2023-08-22 | $15.46 | $15.58 | $14.26 | $14.33 | $14.33 | 796,574 |
| 2023-08-21 | $15.76 | $15.78 | $15.01 | $15.47 | $15.47 | 533,668 |
| 2023-08-18 | $15.43 | $15.87 | $15.24 | $15.58 | $15.58 | 688,597 |
| 2023-08-17 | $16.19 | $16.25 | $15.56 | $15.77 | $15.77 | 551,340 |
| 2023-08-16 | $16.35 | $16.47 | $15.84 | $15.95 | $15.95 | 985,824 |
| 2023-08-15 | $17.00 | $17.11 | $16.33 | $16.53 | $16.53 | 1,114,307 |
| 2023-08-14 | $18.18 | $18.23 | $17.53 | $17.74 | $17.74 | 662,235 |
| 2023-08-11 | $18.07 | $18.70 | $18.00 | $18.60 | $18.60 | 275,347 |
| 2023-08-10 | $18.65 | $19.00 | $18.16 | $18.36 | $18.36 | 358,877 |
| 2023-08-09 | $19.01 | $19.15 | $18.25 | $18.39 | $18.39 | 310,832 |
| 2023-08-08 | $18.50 | $19.28 | $17.67 | $19.18 | $19.18 | 1,056,251 |
| 2023-08-07 | $19.62 | $19.98 | $19.57 | $19.92 | $19.92 | 305,085 |
| 2023-08-04 | $19.59 | $20.16 | $19.24 | $19.36 | $19.36 | 414,292 |
| 2023-08-03 | $19.10 | $19.87 | $18.87 | $19.59 | $19.59 | 409,022 |
| 2023-08-02 | $19.38 | $19.47 | $18.76 | $19.35 | $19.35 | 803,072 |
| 2023-08-01 | $20.44 | $20.49 | $19.76 | $20.16 | $20.16 | 558,453 |
| 2023-07-31 | $20.70 | $21.05 | $20.30 | $20.76 | $20.76 | 398,434 |
| 2023-07-28 | $20.50 | $20.68 | $20.07 | $20.43 | $20.43 | 460,471 |
| 2023-07-27 | $21.12 | $21.59 | $19.95 | $20.12 | $20.12 | 1,155,696 |
| 2023-07-26 | $20.50 | $21.15 | $20.50 | $20.82 | $20.82 | 723,240 |
| 2023-07-25 | $20.99 | $21.24 | $20.06 | $20.13 | $20.13 | 826,533 |
| 2023-07-24 | $20.31 | $21.52 | $20.31 | $21.15 | $21.15 | 728,043 |
| 2023-07-21 | $21.00 | $21.00 | $20.11 | $20.36 | $20.36 | 767,334 |
| 2023-07-20 | $19.97 | $20.80 | $19.78 | $20.74 | $20.74 | 1,448,033 |
| 2023-07-19 | $19.59 | $20.80 | $19.34 | $20.48 | $20.48 | 1,718,229 |
| 2023-07-18 | $17.95 | $19.45 | $17.88 | $19.34 | $19.34 | 3,333,287 |
| 2023-07-17 | $16.76 | $17.55 | $16.72 | $17.31 | $17.31 | 853,880 |
| 2023-07-14 | $18.35 | $18.35 | $16.75 | $16.84 | $16.84 | 2,511,197 |
| 2023-07-13 | $17.16 | $17.61 | $17.01 | $17.54 | $17.54 | 1,194,563 |
| 2023-07-12 | $17.04 | $17.80 | $16.79 | $16.92 | $16.92 | 1,687,313 |
| 2023-07-11 | $15.98 | $16.45 | $15.67 | $16.32 | $16.32 | 771,039 |
| 2023-07-10 | $15.64 | $16.03 | $15.49 | $15.74 | $15.74 | 625,555 |
| 2023-07-07 | $14.98 | $15.93 | $14.98 | $15.58 | $15.58 | 765,239 |
| 2023-07-06 | $15.50 | $15.50 | $14.53 | $15.09 | $15.09 | 965,029 |
| 2023-07-05 | $16.11 | $16.39 | $15.73 | $15.99 | $15.99 | 590,548 |
| 2023-07-03 | $15.70 | $16.64 | $15.70 | $16.34 | $16.34 | 695,794 |
| 2023-06-30 | $15.98 | $16.11 | $15.53 | $15.59 | $15.59 | 823,743 |
| 2023-06-29 | $15.17 | $15.64 | $15.03 | $15.57 | $15.57 | 1,129,605 |
| 2023-06-28 | $14.73 | $14.76 | $14.34 | $14.60 | $14.60 | 753,584 |
| 2023-06-27 | $14.41 | $14.89 | $14.09 | $14.72 | $14.72 | 502,300 |
| 2023-06-26 | $14.20 | $14.70 | $14.16 | $14.37 | $14.37 | 681,700 |
| 2023-06-23 | $14.20 | $14.38 | $13.96 | $14.21 | $14.21 | 759,715 |
| 2023-06-22 | $15.48 | $15.50 | $14.55 | $14.63 | $14.63 | 1,075,862 |
| 2023-06-21 | $15.73 | $15.99 | $15.47 | $15.62 | $15.62 | 660,335 |
| 2023-06-20 | $16.07 | $16.08 | $15.37 | $15.84 | $15.84 | 751,721 |
| 2023-06-16 | $16.90 | $16.98 | $16.24 | $16.44 | $16.44 | 685,093 |
| 2023-06-15 | $15.89 | $16.77 | $15.72 | $16.70 | $16.70 | 688,634 |
| 2023-06-14 | $16.76 | $17.14 | $15.84 | $16.02 | $16.02 | 1,114,649 |
| 2023-06-13 | $16.11 | $17.02 | $15.88 | $16.64 | $16.64 | 1,115,905 |
| 2023-06-12 | $16.39 | $16.70 | $15.42 | $16.07 | $16.07 | 1,348,358 |
| 2023-06-09 | $16.41 | $16.70 | $16.24 | $16.40 | $16.40 | 1,070,345 |
| 2023-06-08 | $16.42 | $16.58 | $15.83 | $16.48 | $16.48 | 902,852 |
| 2023-06-07 | $16.10 | $16.75 | $15.69 | $16.56 | $16.56 | 1,445,516 |
| 2023-06-06 | $14.79 | $16.08 | $14.67 | $15.87 | $15.87 | 1,378,712 |
| 2023-06-05 | $15.33 | $15.35 | $14.56 | $14.90 | $14.90 | 818,200 |
| 2023-06-02 | $14.49 | $15.47 | $14.40 | $15.24 | $15.24 | 1,684,542 |
| 2023-06-01 | $13.90 | $14.16 | $13.42 | $13.97 | $13.97 | 858,901 |
| 2023-05-31 | $14.15 | $14.15 | $13.16 | $13.62 | $13.62 | 1,285,802 |
| 2023-05-30 | $14.55 | $14.68 | $13.92 | $14.46 | $14.46 | 1,026,353 |
| 2023-05-26 | $14.20 | $14.56 | $13.94 | $14.45 | $14.45 | 796,780 |
| 2023-05-25 | $13.79 | $14.26 | $13.70 | $14.19 | $14.19 | 872,746 |
| 2023-05-24 | $14.14 | $14.36 | $13.68 | $13.95 | $13.95 | 941,752 |
| 2023-05-23 | $14.27 | $15.31 | $14.21 | $14.55 | $14.55 | 1,233,506 |
| 2023-05-22 | $14.15 | $14.38 | $13.79 | $14.35 | $14.35 | 891,397 |
| 2023-05-19 | $14.47 | $14.54 | $13.64 | $13.97 | $13.97 | 1,248,356 |
| 2023-05-18 | $14.15 | $14.43 | $13.72 | $14.41 | $14.41 | 1,220,568 |
| 2023-05-17 | $13.03 | $14.28 | $13.00 | $14.28 | $14.28 | 1,901,949 |
| 2023-05-16 | $13.13 | $13.32 | $12.59 | $12.62 | $12.62 | 860,923 |
| 2023-05-15 | $12.67 | $13.37 | $12.62 | $13.20 | $13.20 | 995,483 |
| 2023-05-12 | $12.92 | $12.95 | $12.19 | $12.51 | $12.51 | 1,024,789 |
| 2023-05-11 | $12.51 | $12.70 | $12.12 | $12.64 | $12.64 | 1,096,566 |
| 2023-05-10 | $13.80 | $13.87 | $12.48 | $12.90 | $12.90 | 1,403,614 |
| 2023-05-09 | $13.00 | $13.47 | $12.76 | $13.28 | $13.28 | 1,074,795 |
| 2023-05-08 | $14.00 | $14.23 | $13.30 | $13.34 | $13.34 | 1,071,380 |
| 2023-05-05 | $13.12 | $13.69 | $13.04 | $13.50 | $13.50 | 2,662,589 |
| 2023-05-04 | $12.70 | $12.96 | $11.61 | $12.23 | $12.23 | 4,140,955 |
| 2023-05-03 | $14.30 | $14.51 | $13.28 | $13.38 | $13.38 | 2,394,165 |
| 2023-05-02 | $15.71 | $15.71 | $13.82 | $14.20 | $14.20 | 2,615,425 |
| 2023-05-01 | $16.79 | $16.91 | $15.81 | $15.89 | $15.89 | 572,459 |
| 2023-04-28 | $15.54 | $16.76 | $15.28 | $16.60 | $16.60 | 754,007 |
| 2023-04-27 | $15.35 | $16.10 | $15.33 | $15.86 | $15.86 | 567,898 |
| 2023-04-26 | $15.28 | $15.82 | $14.87 | $15.13 | $15.13 | 725,434 |
| 2023-04-25 | $16.20 | $16.25 | $15.23 | $15.43 | $15.43 | 1,148,622 |
| 2023-04-24 | $16.63 | $16.97 | $16.43 | $16.74 | $16.74 | 596,820 |
| 2023-04-21 | $17.25 | $17.25 | $16.52 | $16.84 | $16.84 | 1,396,162 |
| 2023-04-20 | $17.59 | $17.90 | $17.34 | $17.47 | $17.47 | 959,804 |
| 2023-04-19 | $17.33 | $18.44 | $17.29 | $18.31 | $18.31 | 1,177,692 |
| 2023-04-18 | $17.47 | $17.79 | $16.94 | $17.75 | $17.75 | 1,402,998 |
| 2023-04-17 | $16.35 | $17.59 | $15.90 | $17.58 | $17.58 | 1,419,489 |
| 2023-04-14 | $16.50 | $16.94 | $16.11 | $16.42 | $16.42 | 2,120,017 |
| 2023-04-13 | $15.61 | $15.84 | $15.01 | $15.68 | $15.68 | 651,392 |
| 2023-04-12 | $15.89 | $16.19 | $15.14 | $15.49 | $15.49 | 940,251 |
| 2023-04-11 | $15.30 | $15.87 | $15.17 | $15.61 | $15.61 | 759,350 |
| 2023-04-10 | $14.73 | $15.36 | $14.58 | $15.20 | $15.20 | 770,014 |
| 2023-04-06 | $14.29 | $15.07 | $14.29 | $14.78 | $14.78 | 893,347 |
| 2023-04-05 | $14.20 | $14.65 | $14.03 | $14.38 | $14.38 | 1,210,794 |
| 2023-04-04 | $15.75 | $15.90 | $14.29 | $14.64 | $14.64 | 2,018,857 |
| 2023-04-03 | $16.00 | $16.42 | $15.51 | $15.67 | $15.67 | 1,778,911 |
| 2023-03-31 | $15.92 | $16.06 | $15.38 | $15.97 | $15.97 | 975,280 |
| 2023-03-30 | $16.44 | $16.61 | $15.24 | $15.55 | $15.55 | 1,593,125 |
| 2023-03-29 | $15.80 | $16.12 | $15.55 | $16.10 | $16.10 | 2,131,228 |
| 2023-03-28 | $15.19 | $15.48 | $14.83 | $15.33 | $15.33 | 1,513,739 |
| 2023-03-27 | $15.58 | $15.83 | $14.97 | $15.23 | $15.23 | 2,759,239 |
| 2023-03-24 | $13.92 | $14.37 | $13.37 | $14.30 | $14.30 | 4,158,746 |
| 2023-03-23 | $15.55 | $15.84 | $14.20 | $14.63 | $14.63 | 2,761,436 |
| 2023-03-22 | $17.05 | $17.07 | $15.11 | $15.66 | $15.66 | 2,800,390 |
| 2023-03-21 | $16.50 | $17.11 | $16.22 | $16.80 | $16.80 | 2,130,402 |
| 2023-03-20 | $15.25 | $16.07 | $14.81 | $15.00 | $15.00 | 2,592,716 |
| 2023-03-17 | $15.88 | $16.02 | $14.29 | $14.31 | $14.31 | 2,676,047 |
| 2023-03-16 | $15.66 | $17.32 | $14.46 | $16.65 | $16.65 | 2,469,296 |
| 2023-03-15 | $16.00 | $16.23 | $15.30 | $15.94 | $15.94 | 1,943,879 |
| 2023-03-14 | $19.26 | $19.41 | $16.93 | $17.70 | $17.70 | 1,691,716 |
| 2023-03-13 | $17.40 | $18.59 | $15.20 | $16.43 | $16.43 | 2,316,030 |
| 2023-03-10 | $21.50 | $22.78 | $19.20 | $20.72 | $20.72 | 578,857 |
| 2023-03-09 | $26.02 | $26.02 | $21.73 | $22.38 | $22.38 | 176,828 |
| 2023-03-08 | $27.00 | $27.31 | $26.39 | $26.99 | $26.99 | 17,037 |
| 2023-03-07 | $29.37 | $29.37 | $26.88 | $27.05 | $27.05 | 26,384 |
| 2023-03-06 | $30.18 | $30.73 | $29.91 | $29.97 | $29.97 | 10,637 |
| 2023-03-03 | $29.38 | $30.30 | $29.06 | $30.25 | $30.25 | 32,471 |
| 2023-03-02 | $29.21 | $29.21 | $27.85 | $28.74 | $28.74 | 25,829 |
| 2023-03-01 | $29.76 | $30.10 | $29.38 | $29.78 | $29.78 | 8,801 |
| 2023-02-28 | $30.35 | $30.64 | $30.05 | $30.26 | $30.26 | 8,153 |
| 2023-02-27 | $31.27 | $31.52 | $30.44 | $30.44 | $30.44 | 9,788 |
| 2023-02-24 | $29.38 | $30.80 | $29.35 | $30.80 | $30.80 | 17,121 |
| 2023-02-23 | $30.59 | $31.02 | $29.57 | $30.21 | $30.21 | 9,414 |
| 2023-02-22 | $30.11 | $30.22 | $29.93 | $30.16 | $30.16 | 10,042 |
| 2023-02-21 | $31.50 | $31.50 | $29.85 | $30.34 | $30.34 | 16,915 |
| 2023-02-17 | $31.85 | $32.30 | $31.57 | $32.27 | $32.27 | 12,912 |
| 2023-02-16 | $32.36 | $32.89 | $32.04 | $32.38 | $32.38 | 7,125 |
| 2023-02-15 | $32.52 | $33.30 | $32.26 | $33.26 | $33.26 | 11,206 |
| 2023-02-14 | $32.82 | $33.86 | $32.65 | $33.32 | $33.32 | 16,864 |
| 2023-02-13 | $32.15 | $33.16 | $32.15 | $33.12 | $33.12 | 15,878 |
| 2023-02-10 | $31.32 | $32.19 | $31.02 | $32.19 | $32.19 | 16,855 |
| 2023-02-09 | $33.95 | $33.95 | $31.67 | $31.80 | $31.80 | 65,059 |
| 2023-02-08 | $33.07 | $34.27 | $33.07 | $33.75 | $33.75 | 21,271 |
| 2023-02-07 | $32.37 | $34.34 | $32.37 | $34.00 | $34.00 | 16,396 |
| 2023-02-06 | $32.56 | $33.17 | $32.32 | $33.16 | $33.16 | 13,865 |
| 2023-02-03 | $32.11 | $34.20 | $32.11 | $33.32 | $33.32 | 71,633 |
| 2023-02-02 | $33.43 | $33.58 | $32.01 | $32.90 | $32.90 | 42,940 |
| 2023-02-01 | $31.70 | $33.48 | $31.50 | $32.91 | $32.91 | 36,074 |
| 2023-01-31 | $31.07 | $32.40 | $30.91 | $32.04 | $32.04 | 24,679 |
| 2023-01-30 | $30.86 | $31.42 | $30.77 | $31.00 | $31.00 | 16,751 |
| 2023-01-27 | $31.23 | $31.75 | $31.00 | $31.31 | $31.31 | 19,883 |
| 2023-01-26 | $31.51 | $31.77 | $30.45 | $31.13 | $31.13 | 28,414 |
| 2023-01-25 | $28.99 | $31.08 | $28.99 | $30.82 | $30.82 | 22,725 |
| 2023-01-24 | $29.83 | $30.64 | $28.51 | $29.85 | $29.85 | 31,032 |
| 2023-01-23 | $28.43 | $30.38 | $28.43 | $30.00 | $30.00 | 32,466 |
| 2023-01-20 | $27.61 | $28.65 | $27.34 | $28.58 | $28.58 | 24,726 |
| 2023-01-19 | $27.14 | $27.78 | $26.58 | $27.42 | $27.42 | 41,219 |
| 2023-01-18 | $29.60 | $29.77 | $28.26 | $28.57 | $28.57 | 37,003 |
| 2023-01-17 | $30.78 | $30.98 | $30.05 | $30.52 | $30.52 | 108,003 |
| 2023-01-13 | $28.56 | $31.14 | $27.79 | $31.10 | $31.10 | 68,939 |
| 2023-01-12 | $30.00 | $30.82 | $29.66 | $30.61 | $30.61 | 83,365 |
| 2023-01-11 | $29.23 | $29.62 | $28.77 | $29.33 | $29.33 | 34,884 |
| 2023-01-10 | $28.37 | $29.26 | $28.02 | $29.26 | $29.26 | 23,748 |
| 2023-01-09 | $28.78 | $29.32 | $28.35 | $28.78 | $28.78 | 49,601 |
| 2023-01-06 | $27.01 | $28.67 | $26.95 | $28.43 | $28.43 | 54,457 |
| 2023-01-05 | $27.15 | $27.23 | $26.14 | $26.97 | $26.97 | 23,989 |
| 2023-01-04 | $26.59 | $28.34 | $26.59 | $27.61 | $27.61 | 58,676 |
| 2023-01-03 | $25.91 | $26.97 | $25.62 | $26.37 | $26.37 | 33,187 |
| 2022-12-30 | $24.91 | $25.65 | $24.67 | $25.49 | $25.49 | 19,056 |
| 2022-12-29 | $24.92 | $25.64 | $24.76 | $25.64 | $25.64 | 20,733 |
| 2022-12-28 | $24.68 | $25.06 | $24.31 | $24.51 | $24.51 | 28,744 |
| 2022-12-27 | $24.77 | $24.91 | $24.26 | $24.51 | $24.51 | 28,038 |
| 2022-12-23 | $24.11 | $24.66 | $24.11 | $24.64 | $24.64 | 14,870 |
| 2022-12-22 | $24.11 | $24.51 | $23.13 | $24.51 | $24.51 | 22,846 |
| 2022-12-21 | $24.10 | $25.04 | $24.10 | $24.86 | $24.86 | 18,084 |
| 2022-12-20 | $23.53 | $24.35 | $23.53 | $23.55 | $23.55 | 23,743 |
| 2022-12-19 | $23.25 | $24.19 | $23.04 | $23.57 | $23.57 | 19,288 |
| 2022-12-16 | $23.18 | $24.20 | $22.87 | $23.46 | $23.46 | 18,700 |
| 2022-12-15 | $24.30 | $24.33 | $23.38 | $24.06 | $24.06 | 52,046 |
| 2022-12-14 | $26.50 | $26.84 | $25.00 | $25.33 | $25.33 | 58,397 |
| 2022-12-13 | $28.63 | $28.69 | $26.24 | $26.83 | $26.83 | 50,188 |
| 2022-12-12 | $25.52 | $26.65 | $25.00 | $26.41 | $26.41 | 24,793 |
| 2022-12-09 | $25.50 | $25.97 | $25.27 | $25.64 | $25.64 | 18,716 |
| 2022-12-08 | $25.95 | $26.04 | $25.11 | $25.57 | $25.57 | 105,709 |
| 2022-12-07 | $25.50 | $26.09 | $24.94 | $25.64 | $25.64 | 23,751 |
| 2022-12-06 | $26.91 | $27.21 | $24.70 | $26.00 | $26.00 | 74,854 |
| 2022-12-05 | $29.62 | $29.78 | $26.54 | $27.14 | $27.14 | 208,084 |
| 2022-12-02 | $30.13 | $30.50 | $29.76 | $30.41 | $30.41 | 36,633 |
| 2022-12-01 | $32.65 | $32.65 | $30.74 | $31.44 | $31.44 | 31,125 |
| 2022-11-30 | $30.79 | $32.44 | $28.76 | $32.18 | $32.18 | 54,536 |
| 2022-11-29 | $29.71 | $30.96 | $29.71 | $30.96 | $30.96 | 17,617 |
| 2022-11-28 | $30.86 | $31.35 | $29.66 | $29.84 | $29.84 | 22,509 |
| 2022-11-25 | $31.26 | $31.88 | $31.07 | $31.70 | $31.70 | 12,360 |
| 2022-11-23 | $30.93 | $31.50 | $30.93 | $31.47 | $31.47 | 22,128 |
| 2022-11-22 | $30.65 | $31.42 | $30.64 | $31.12 | $31.12 | 23,943 |
| 2022-11-21 | $29.67 | $30.44 | $29.67 | $30.38 | $30.38 | 13,166 |
| 2022-11-18 | $30.03 | $30.45 | $29.24 | $30.14 | $30.14 | 22,545 |
| 2022-11-17 | $28.44 | $29.33 | $28.06 | $29.14 | $29.14 | 40,233 |
| 2022-11-16 | $30.34 | $30.42 | $29.53 | $29.83 | $29.83 | 28,544 |
| 2022-11-15 | $31.21 | $31.88 | $29.50 | $30.37 | $30.37 | 89,256 |
| 2022-11-14 | $31.27 | $31.49 | $30.33 | $30.65 | $30.65 | 24,252 |
| 2022-11-11 | $30.96 | $32.30 | $30.96 | $32.00 | $32.00 | 51,549 |
| 2022-11-10 | $29.05 | $30.98 | $29.05 | $30.98 | $30.98 | 84,374 |
| 2022-11-09 | $28.07 | $28.09 | $26.85 | $26.85 | $26.85 | 40,925 |
| 2022-11-08 | $28.33 | $29.05 | $27.92 | $29.01 | $29.01 | 78,923 |
| 2022-11-07 | $27.99 | $28.46 | $27.59 | $28.40 | $28.40 | 67,393 |
| 2022-11-04 | $26.85 | $27.79 | $26.45 | $27.79 | $27.79 | 42,517 |
| 2022-11-03 | $25.98 | $26.40 | $25.20 | $26.04 | $26.04 | 51,584 |
| 2022-11-02 | $27.27 | $29.00 | $26.67 | $27.05 | $27.05 | 76,997 |
| 2022-11-01 | $27.42 | $27.76 | $26.92 | $27.66 | $27.66 | 40,202 |
| 2022-10-31 | $26.57 | $27.46 | $26.57 | $27.22 | $27.22 | 48,817 |
| 2022-10-28 | $26.14 | $27.40 | $25.70 | $27.40 | $27.40 | 53,112 |
| 2022-10-27 | $26.04 | $26.64 | $25.60 | $26.13 | $26.13 | 35,825 |
| 2022-10-26 | $25.06 | $26.24 | $25.04 | $25.69 | $25.69 | 47,396 |
| 2022-10-25 | $23.39 | $25.20 | $23.11 | $25.00 | $25.00 | 63,551 |
| 2022-10-24 | $23.60 | $24.28 | $23.10 | $24.27 | $24.27 | 84,467 |
| 2022-10-21 | $20.85 | $23.33 | $20.66 | $23.33 | $23.33 | 154,237 |
| 2022-10-20 | $21.97 | $22.65 | $20.73 | $20.98 | $20.98 | 39,538 |
| 2022-10-19 | $22.60 | $23.17 | $21.55 | $22.22 | $22.22 | 52,908 |
| 2022-10-18 | $23.79 | $24.47 | $22.49 | $23.40 | $23.40 | 212,477 |
| 2022-10-17 | $22.40 | $22.91 | $21.99 | $22.22 | $22.22 | 100,796 |
| 2022-10-14 | $22.13 | $23.33 | $20.89 | $21.17 | $21.17 | 172,461 |
| 2022-10-13 | $17.98 | $21.84 | $17.87 | $21.72 | $21.72 | 489,071 |
| 2022-10-12 | $18.97 | $19.61 | $18.40 | $19.08 | $19.08 | 66,375 |
| 2022-10-11 | $19.90 | $20.06 | $18.66 | $18.78 | $18.78 | 73,849 |
| 2022-10-10 | $21.17 | $21.32 | $19.98 | $20.29 | $20.29 | 55,267 |
| 2022-10-07 | $21.82 | $21.86 | $20.39 | $20.83 | $20.83 | 89,370 |
| 2022-10-06 | $22.95 | $23.38 | $22.11 | $22.11 | $22.11 | 52,256 |
| 2022-10-05 | $23.01 | $23.75 | $22.60 | $23.64 | $23.64 | 60,466 |
| 2022-10-04 | $22.83 | $24.60 | $22.83 | $24.60 | $24.60 | 118,642 |
| 2022-10-03 | $20.62 | $21.91 | $19.98 | $21.91 | $21.91 | 40,305 |
| 2022-09-30 | $20.70 | $21.52 | $19.98 | $20.00 | $20.00 | 31,475 |
| 2022-09-29 | $20.81 | $21.00 | $19.91 | $20.84 | $20.84 | 50,526 |
| 2022-09-28 | $20.27 | $21.83 | $20.27 | $21.52 | $21.52 | 64,426 |
| 2022-09-27 | $21.01 | $21.25 | $19.65 | $20.30 | $20.30 | 51,422 |
| 2022-09-26 | $21.28 | $21.79 | $20.01 | $20.48 | $20.48 | 72,486 |
| 2022-09-23 | $22.46 | $22.69 | $20.80 | $21.88 | $21.88 | 61,655 |
| 2022-09-22 | $25.39 | $25.45 | $23.30 | $23.47 | $23.47 | 49,328 |
| 2022-09-21 | $26.92 | $27.35 | $24.76 | $24.76 | $24.76 | 42,009 |
| 2022-09-20 | $27.33 | $27.49 | $25.94 | $26.65 | $26.65 | 52,685 |
| 2022-09-19 | $26.07 | $28.19 | $25.96 | $28.05 | $28.05 | 25,036 |
| 2022-09-16 | $26.56 | $27.27 | $25.98 | $27.16 | $27.16 | 29,419 |
| 2022-09-15 | $26.72 | $28.58 | $26.72 | $27.86 | $27.86 | 35,678 |
| 2022-09-14 | $26.88 | $27.54 | $25.96 | $26.69 | $26.69 | 32,830 |
| 2022-09-13 | $28.48 | $28.70 | $26.50 | $26.71 | $26.71 | 78,404 |
| 2022-09-12 | $30.17 | $31.07 | $29.98 | $30.41 | $30.41 | 42,138 |
| 2022-09-09 | $29.23 | $30.02 | $29.23 | $29.49 | $29.49 | 36,533 |
| 2022-09-08 | $26.49 | $28.81 | $26.27 | $28.79 | $28.79 | 96,865 |
| 2022-09-07 | $25.15 | $27.19 | $25.02 | $27.19 | $27.19 | 21,294 |
| 2022-09-06 | $26.83 | $26.83 | $24.53 | $25.84 | $25.84 | 39,764 |
| 2022-09-02 | $27.39 | $28.55 | $25.88 | $26.52 | $26.52 | 43,113 |
| 2022-09-01 | $26.40 | $26.80 | $25.00 | $26.60 | $26.60 | 41,882 |
| 2022-08-31 | $27.47 | $27.53 | $26.37 | $26.96 | $26.96 | 41,107 |
| 2022-08-30 | $27.89 | $27.96 | $26.40 | $27.20 | $27.20 | 50,013 |
| 2022-08-29 | $27.30 | $27.75 | $26.67 | $27.45 | $27.45 | 41,221 |
| 2022-08-26 | $31.07 | $31.29 | $27.67 | $28.14 | $28.14 | 53,338 |
| 2022-08-25 | $29.90 | $30.90 | $29.64 | $30.90 | $30.90 | 46,007 |
| 2022-08-24 | $29.00 | $29.82 | $28.75 | $29.75 | $29.75 | 19,999 |
| 2022-08-23 | $29.48 | $30.24 | $29.16 | $29.52 | $29.52 | 34,459 |
| 2022-08-22 | $30.01 | $30.17 | $29.07 | $29.72 | $29.72 | 82,616 |
| 2022-08-19 | $32.43 | $32.60 | $31.11 | $32.00 | $32.00 | 64,348 |
| 2022-08-18 | $33.20 | $33.65 | $32.63 | $33.65 | $33.65 | 50,637 |
| 2022-08-17 | $33.05 | $33.86 | $32.67 | $33.77 | $33.77 | 52,849 |
| 2022-08-16 | $33.01 | $34.76 | $33.00 | $34.09 | $34.09 | 69,607 |
| 2022-08-15 | $32.30 | $33.87 | $32.30 | $33.37 | $33.37 | 83,389 |
| 2022-08-12 | $32.61 | $33.54 | $31.82 | $33.05 | $33.05 | 75,639 |
| 2022-08-11 | $31.60 | $32.52 | $31.50 | $32.00 | $32.00 | 63,422 |
| 2022-08-10 | $29.87 | $30.94 | $29.70 | $30.75 | $30.75 | 171,920 |
| 2022-08-09 | $28.31 | $28.77 | $27.90 | $28.77 | $28.77 | 21,658 |
| 2022-08-08 | $28.97 | $29.29 | $27.90 | $28.32 | $28.32 | 94,814 |
| 2022-08-05 | $27.28 | $29.23 | $26.96 | $28.32 | $28.32 | 168,199 |
| 2022-08-04 | $27.83 | $28.27 | $27.25 | $27.88 | $27.88 | 50,636 |
| 2022-08-03 | $27.62 | $28.53 | $27.30 | $28.00 | $28.00 | 72,631 |
| 2022-08-02 | $27.47 | $28.03 | $26.85 | $27.20 | $27.20 | 132,579 |
| 2022-08-01 | $27.75 | $28.58 | $27.05 | $28.45 | $28.45 | 104,963 |
| 2022-07-29 | $27.33 | $28.88 | $27.30 | $28.28 | $28.28 | 130,020 |
| 2022-07-28 | $26.90 | $27.54 | $25.75 | $26.95 | $26.95 | 59,704 |
| 2022-07-27 | $25.75 | $27.28 | $25.51 | $26.83 | $26.83 | 75,902 |
| 2022-07-26 | $26.24 | $27.19 | $25.31 | $25.72 | $25.72 | 59,619 |
| 2022-07-25 | $27.01 | $27.54 | $26.59 | $26.83 | $26.83 | 73,043 |
| 2022-07-22 | $26.57 | $27.29 | $25.82 | $26.44 | $26.44 | 73,731 |
| 2022-07-21 | $25.60 | $26.82 | $25.41 | $26.82 | $26.82 | 66,679 |
| 2022-07-20 | $25.86 | $26.24 | $25.20 | $25.85 | $25.85 | 95,207 |
| 2022-07-19 | $24.64 | $26.35 | $24.51 | $25.83 | $25.83 | 158,869 |
| 2022-07-18 | $24.95 | $25.56 | $23.31 | $23.82 | $23.82 | 205,333 |
| 2022-07-15 | $21.18 | $23.99 | $21.17 | $23.19 | $23.19 | 235,277 |
| 2022-07-14 | $20.02 | $20.37 | $19.20 | $20.21 | $20.21 | 185,308 |
| 2022-07-13 | $21.83 | $22.00 | $20.69 | $21.80 | $21.80 | 200,926 |
| 2022-07-12 | $22.26 | $23.88 | $22.05 | $22.81 | $22.81 | 158,547 |
| 2022-07-11 | $23.00 | $23.43 | $22.50 | $22.90 | $22.90 | 50,011 |
| 2022-07-08 | $24.46 | $24.46 | $23.25 | $23.96 | $23.96 | 95,505 |
| 2022-07-07 | $23.27 | $24.16 | $23.27 | $23.74 | $23.74 | 78,750 |
| 2022-07-06 | $23.01 | $23.47 | $22.17 | $22.77 | $22.77 | 81,983 |
| 2022-07-05 | $22.24 | $23.39 | $21.20 | $23.36 | $23.36 | 120,696 |
| 2022-07-01 | $22.14 | $23.88 | $21.65 | $23.88 | $23.88 | 90,546 |
| 2022-06-30 | $22.35 | $23.38 | $21.00 | $22.57 | $22.57 | 105,966 |
| 2022-06-29 | $24.24 | $24.73 | $23.37 | $23.78 | $23.78 | 82,274 |
| 2022-06-28 | $25.54 | $26.38 | $24.05 | $24.22 | $24.22 | 181,339 |
| 2022-06-27 | $25.32 | $25.34 | $23.96 | $24.48 | $24.48 | 140,745 |
| 2022-06-24 | $22.50 | $25.13 | $22.28 | $24.92 | $24.92 | 274,337 |
| 2022-06-23 | $22.63 | $22.73 | $20.75 | $22.13 | $22.13 | 173,899 |
| 2022-06-22 | $21.91 | $23.16 | $21.91 | $22.75 | $22.75 | 73,521 |
| 2022-06-21 | $23.44 | $23.78 | $22.67 | $23.19 | $23.19 | 74,855 |
| 2022-06-17 | $21.60 | $22.43 | $21.00 | $21.89 | $21.89 | 69,292 |
| 2022-06-16 | $21.40 | $21.88 | $20.47 | $21.52 | $21.52 | 178,934 |
| 2022-06-15 | $22.59 | $23.74 | $21.78 | $22.82 | $22.82 | 113,500 |
| 2022-06-14 | $22.62 | $23.58 | $21.34 | $21.79 | $21.79 | 110,099 |
| 2022-06-13 | $22.33 | $23.52 | $21.88 | $22.35 | $22.35 | 119,173 |
| 2022-06-10 | $25.85 | $26.13 | $23.94 | $24.13 | $24.13 | 126,288 |
| 2022-06-09 | $30.21 | $30.39 | $27.63 | $27.63 | $27.63 | 90,295 |
| 2022-06-08 | $31.47 | $31.50 | $29.93 | $30.54 | $30.54 | 85,184 |
| 2022-06-07 | $31.10 | $32.36 | $30.81 | $32.32 | $32.32 | 75,621 |
| 2022-06-06 | $32.83 | $33.94 | $31.82 | $31.95 | $31.95 | 68,164 |
| 2022-06-03 | $32.49 | $33.00 | $31.80 | $31.80 | $31.80 | 51,161 |
| 2022-06-02 | $32.21 | $33.32 | $31.32 | $33.32 | $33.32 | 60,876 |
| 2022-06-01 | $34.00 | $34.30 | $31.08 | $32.18 | $32.18 | 144,564 |
| 2022-05-31 | $32.73 | $34.50 | $32.31 | $33.91 | $33.91 | 127,672 |
| 2022-05-27 | $32.99 | $33.63 | $32.42 | $33.60 | $33.60 | 123,639 |
| 2022-05-26 | $31.39 | $32.94 | $31.23 | $32.62 | $32.62 | 214,955 |
| 2022-05-25 | $28.73 | $30.73 | $28.58 | $30.18 | $30.18 | 208,597 |
| 2022-05-24 | $28.74 | $29.38 | $27.20 | $29.20 | $29.20 | 141,744 |
| 2022-05-23 | $27.45 | $30.22 | $27.35 | $29.44 | $29.44 | 411,561 |
| 2022-05-20 | $27.25 | $27.40 | $24.29 | $26.01 | $26.01 | 119,401 |
| 2022-05-19 | $25.56 | $26.85 | $25.56 | $26.38 | $26.38 | 86,628 |
| 2022-05-18 | $28.19 | $28.26 | $26.27 | $26.75 | $26.75 | 96,903 |
| 2022-05-17 | $27.95 | $29.25 | $27.75 | $29.01 | $29.01 | 163,352 |
| 2022-05-16 | $26.59 | $26.79 | $25.36 | $26.20 | $26.20 | 60,405 |
| 2022-05-13 | $27.12 | $27.60 | $26.20 | $27.00 | $27.00 | 140,397 |
| 2022-05-12 | $26.03 | $26.82 | $24.50 | $26.13 | $26.13 | 173,913 |
| 2022-05-11 | $27.55 | $29.76 | $26.57 | $26.67 | $26.67 | 106,212 |
| 2022-05-10 | $29.50 | $30.17 | $26.24 | $27.57 | $27.57 | 148,545 |
| 2022-05-09 | $29.37 | $29.97 | $28.11 | $28.78 | $28.78 | 202,046 |
| 2022-05-06 | $30.84 | $31.11 | $29.05 | $30.88 | $30.88 | 193,109 |
| 2022-05-05 | $32.70 | $32.71 | $29.67 | $31.26 | $31.26 | 233,135 |
| 2022-05-04 | $31.18 | $34.11 | $30.90 | $33.97 | $33.97 | 327,460 |
| 2022-05-03 | $29.69 | $31.78 | $29.69 | $30.96 | $30.96 | 170,787 |
| 2022-05-02 | $29.18 | $29.38 | $27.72 | $29.38 | $29.38 | 142,983 |
| 2022-04-29 | $31.26 | $31.74 | $28.11 | $28.31 | $28.31 | 189,611 |
| 2022-04-28 | $31.38 | $31.65 | $29.89 | $31.46 | $31.46 | 96,913 |
| 2022-04-27 | $30.66 | $31.77 | $30.32 | $30.50 | $30.50 | 92,108 |
| 2022-04-26 | $31.82 | $33.24 | $30.76 | $30.76 | $30.76 | 144,779 |
| 2022-04-25 | $32.25 | $33.19 | $30.35 | $33.09 | $33.09 | 287,754 |
| 2022-04-22 | $36.60 | $36.60 | $33.10 | $33.23 | $33.23 | 180,431 |
| 2022-04-21 | $39.63 | $40.26 | $36.48 | $36.85 | $36.85 | 129,982 |
| 2022-04-20 | $38.84 | $40.18 | $38.61 | $38.76 | $38.76 | 142,890 |
| 2022-04-19 | $36.55 | $38.09 | $36.55 | $37.95 | $37.95 | 138,244 |
| 2022-04-18 | $34.50 | $36.97 | $34.25 | $36.37 | $36.37 | 205,031 |
| 2022-04-14 | $36.06 | $37.61 | $35.33 | $35.66 | $35.66 | 175,787 |
| 2022-04-13 | $34.90 | $36.38 | $34.55 | $36.34 | $36.34 | 202,518 |
| 2022-04-12 | $37.80 | $39.21 | $35.75 | $36.55 | $36.55 | 202,975 |
| 2022-04-11 | $37.70 | $40.22 | $37.43 | $37.80 | $37.80 | 249,834 |
| 2022-04-08 | $36.78 | $38.63 | $36.30 | $38.09 | $38.09 | 256,977 |
| 2022-04-07 | $37.38 | $37.46 | $34.80 | $36.91 | $36.91 | 301,648 |
| 2022-04-06 | $38.01 | $38.25 | $37.00 | $37.79 | $37.79 | 249,177 |
| 2022-04-05 | $39.77 | $40.70 | $38.66 | $39.00 | $39.00 | 193,895 |
| 2022-04-04 | $40.00 | $40.72 | $38.16 | $39.95 | $39.95 | 242,398 |
| 2022-04-01 | $42.46 | $42.51 | $39.05 | $40.40 | $40.40 | 342,820 |
| 2022-03-31 | $45.16 | $45.74 | $41.26 | $41.61 | $41.61 | 208,575 |
| 2022-03-30 | $48.53 | $48.80 | $45.10 | $45.84 | $45.84 | 145,908 |
| 2022-03-29 | $50.22 | $51.06 | $47.57 | $48.82 | $48.82 | 147,645 |
| 2022-03-28 | $48.73 | $48.73 | $46.05 | $48.19 | $48.19 | 208,560 |
| 2022-03-25 | $47.93 | $50.18 | $47.90 | $49.47 | $49.47 | 150,534 |
| 2022-03-24 | $48.00 | $48.06 | $46.35 | $47.74 | $47.74 | 175,793 |
| 2022-03-23 | $49.70 | $49.95 | $46.87 | $47.45 | $47.45 | 201,998 |
| 2022-03-22 | $49.46 | $52.00 | $49.43 | $50.94 | $50.94 | 270,713 |
| 2022-03-21 | $49.23 | $49.59 | $46.60 | $47.72 | $47.72 | 121,608 |
| 2022-03-18 | $47.65 | $49.00 | $46.50 | $48.62 | $48.62 | 129,339 |
| 2022-03-17 | $45.88 | $48.47 | $44.42 | $48.46 | $48.46 | 178,380 |
| 2022-03-16 | $44.57 | $47.90 | $44.40 | $47.66 | $47.66 | 368,056 |
| 2022-03-15 | $42.02 | $43.33 | $40.88 | $42.84 | $42.84 | 149,179 |
| 2022-03-14 | $41.32 | $43.40 | $40.70 | $41.81 | $41.81 | 221,636 |
| 2022-03-11 | $42.23 | $43.08 | $39.59 | $39.76 | $39.76 | 154,075 |
| 2022-03-10 | $40.53 | $42.19 | $39.26 | $40.77 | $40.77 | 255,117 |
| 2022-03-09 | $41.45 | $43.57 | $41.45 | $42.66 | $42.66 | 279,149 |
| 2022-03-08 | $38.78 | $41.15 | $37.20 | $38.23 | $38.23 | 309,584 |
| 2022-03-07 | $41.79 | $41.96 | $37.64 | $37.98 | $37.98 | 496,064 |
| 2022-03-04 | $43.70 | $43.70 | $41.00 | $43.00 | $43.00 | 289,793 |
| 2022-03-03 | $48.87 | $48.95 | $45.20 | $46.04 | $46.04 | 317,721 |
| 2022-03-02 | $44.83 | $48.69 | $44.83 | $48.00 | $48.00 | 335,414 |
| 2022-03-01 | $49.89 | $50.16 | $42.75 | $44.54 | $44.54 | 806,510 |
| 2022-02-28 | $50.88 | $52.30 | $49.53 | $51.73 | $51.73 | 506,445 |
| 2022-02-25 | $51.50 | $55.75 | $51.23 | $55.44 | $55.44 | 275,857 |
| 2022-02-24 | $47.29 | $50.35 | $45.25 | $49.61 | $49.61 | 428,080 |
| 2022-02-23 | $57.93 | $58.29 | $52.70 | $53.53 | $53.53 | 94,272 |
| 2022-02-22 | $56.01 | $58.27 | $54.93 | $56.42 | $56.42 | 112,154 |
| 2022-02-18 | $57.43 | $58.67 | $56.21 | $57.40 | $57.40 | 109,092 |
| 2022-02-17 | $62.00 | $62.32 | $57.02 | $58.06 | $58.06 | 242,478 |
| 2022-02-16 | $63.41 | $65.57 | $62.67 | $64.56 | $64.56 | 72,976 |
| 2022-02-15 | $64.98 | $66.00 | $63.56 | $64.95 | $64.95 | 123,096 |
| 2022-02-14 | $64.37 | $64.87 | $60.07 | $62.67 | $62.67 | 160,247 |
| 2022-02-11 | $66.83 | $70.43 | $63.32 | $64.99 | $64.99 | 189,873 |
| 2022-02-10 | $69.20 | $72.15 | $67.43 | $68.21 | $68.21 | 226,449 |
| 2022-02-09 | $69.41 | $70.68 | $68.51 | $70.09 | $70.09 | 163,366 |
| 2022-02-08 | $68.00 | $69.99 | $67.28 | $68.75 | $68.75 | 191,420 |
| 2022-02-07 | $65.64 | $67.19 | $64.19 | $66.18 | $66.18 | 145,354 |
| 2022-02-04 | $62.02 | $66.41 | $61.56 | $65.00 | $65.00 | 291,005 |
| 2022-02-03 | $63.88 | $64.71 | $60.66 | $61.51 | $61.51 | 242,855 |
| 2022-02-02 | $62.46 | $63.81 | $60.81 | $63.50 | $63.50 | 191,465 |
| 2022-02-01 | $59.98 | $63.42 | $58.93 | $63.18 | $63.18 | 245,518 |
| 2022-01-31 | $57.70 | $59.90 | $55.66 | $59.90 | $59.90 | 152,543 |
| 2022-01-28 | $56.70 | $59.00 | $54.11 | $59.00 | $59.00 | 129,852 |
| 2022-01-27 | $60.10 | $61.97 | $55.88 | $57.90 | $57.90 | 202,648 |
| 2022-01-26 | $59.05 | $60.72 | $56.16 | $58.44 | $58.44 | 273,554 |
| 2022-01-25 | $53.31 | $57.96 | $51.25 | $57.66 | $57.66 | 185,909 |
| 2022-01-24 | $51.60 | $56.10 | $48.63 | $55.79 | $55.79 | 275,680 |
| 2022-01-21 | $58.00 | $58.66 | $54.37 | $55.50 | $55.50 | 242,163 |
| 2022-01-20 | $60.14 | $62.77 | $58.66 | $59.50 | $59.50 | 189,251 |
| 2022-01-19 | $65.78 | $65.78 | $59.68 | $60.27 | $60.27 | 245,991 |
| 2022-01-18 | $67.91 | $68.20 | $62.73 | $64.15 | $64.15 | 319,420 |
| 2022-01-14 | $68.19 | $71.44 | $67.21 | $71.00 | $71.00 | 480,165 |
| 2022-01-13 | $72.63 | $74.41 | $71.81 | $73.00 | $73.00 | 211,149 |
| 2022-01-12 | $73.25 | $74.17 | $71.42 | $72.80 | $72.80 | 223,625 |
| 2022-01-11 | $70.96 | $72.92 | $69.50 | $72.88 | $72.88 | 191,531 |
| 2022-01-10 | $72.00 | $72.50 | $68.10 | $70.49 | $70.49 | 323,379 |
| 2022-01-07 | $67.92 | $70.65 | $67.35 | $70.05 | $70.05 | 422,433 |
| 2022-01-06 | $66.00 | $67.45 | $63.53 | $67.37 | $67.37 | 341,795 |
| 2022-01-05 | $66.85 | $67.66 | $63.07 | $63.40 | $63.40 | 377,733 |
| 2022-01-04 | $62.11 | $66.90 | $62.11 | $66.01 | $66.01 | 708,409 |
| 2022-01-03 | $56.25 | $60.27 | $56.25 | $59.66 | $59.66 | 340,947 |
| 2021-12-31 | $54.90 | $55.63 | $54.11 | $54.62 | $54.62 | 82,405 |
| 2021-12-30 | $55.93 | $56.98 | $54.89 | $55.24 | $55.24 | 172,881 |
| 2021-12-29 | $56.50 | $56.68 | $55.25 | $55.62 | $55.62 | 90,800 |
| 2021-12-28 | $55.71 | $57.24 | $55.48 | $55.91 | $55.91 | 141,193 |
| 2021-12-27 | $54.79 | $55.99 | $53.96 | $55.99 | $55.99 | 174,242 |
| 2021-12-23 | $54.25 | $56.20 | $54.25 | $54.83 | $54.83 | 141,554 |
| 2021-12-22 | $52.38 | $53.75 | $52.12 | $53.70 | $53.70 | 125,944 |
| 2021-12-21 | $51.11 | $53.58 | $51.11 | $53.01 | $53.01 | 212,663 |
| 2021-12-20 | $51.00 | $51.00 | $47.27 | $50.00 | $50.00 | 446,309 |
| 2021-12-17 | $56.75 | $56.75 | $51.88 | $53.30 | $53.30 | 434,775 |
| 2021-12-16 | $57.00 | $59.76 | $56.60 | $58.19 | $58.19 | 295,955 |
| 2021-12-15 | $55.78 | $56.02 | $52.72 | $54.92 | $54.92 | 266,139 |
| 2021-12-14 | $53.50 | $56.75 | $53.24 | $55.20 | $55.20 | 202,911 |
| 2021-12-13 | $56.20 | $56.24 | $52.92 | $53.31 | $53.31 | 190,004 |
| 2021-12-10 | $58.38 | $58.56 | $55.39 | $56.67 | $56.67 | 168,165 |
| 2021-12-09 | $56.52 | $58.37 | $55.52 | $57.21 | $57.21 | 177,383 |
| 2021-12-08 | $59.67 | $59.73 | $57.22 | $57.81 | $57.81 | 142,269 |
| 2021-12-07 | $58.00 | $59.88 | $57.30 | $59.40 | $59.40 | 144,461 |
| 2021-12-06 | $55.70 | $58.10 | $54.74 | $56.41 | $56.41 | 236,754 |
| 2021-12-03 | $57.71 | $58.12 | $52.68 | $53.97 | $53.97 | 264,309 |
| 2021-12-02 | $53.61 | $58.24 | $53.03 | $57.28 | $57.28 | 272,768 |
| 2021-12-01 | $56.77 | $58.48 | $52.20 | $52.63 | $52.63 | 352,950 |
| 2021-11-30 | $55.71 | $56.40 | $53.17 | $53.79 | $53.79 | 465,646 |
| 2021-11-29 | $60.42 | $60.92 | $56.19 | $58.12 | $58.12 | 236,539 |
| 2021-11-26 | $58.69 | $58.69 | $54.69 | $57.09 | $57.09 | 633,300 |
| 2021-11-24 | $65.65 | $66.96 | $64.29 | $65.36 | $65.36 | 166,335 |
| 2021-11-23 | $64.02 | $66.32 | $63.21 | $66.21 | $66.21 | 252,254 |
| 2021-11-22 | $61.42 | $64.27 | $60.34 | $62.30 | $62.30 | 269,912 |
| 2021-11-19 | $58.71 | $59.35 | $55.95 | $58.38 | $58.38 | 369,607 |
| 2021-11-18 | $62.08 | $62.10 | $59.83 | $61.34 | $61.34 | 115,109 |
| 2021-11-17 | $64.53 | $64.53 | $61.39 | $61.92 | $61.92 | 173,046 |
| 2021-11-16 | $65.50 | $65.83 | $63.77 | $64.92 | $64.92 | 87,272 |
| 2021-11-15 | $65.47 | $66.21 | $64.99 | $65.44 | $65.44 | 49,267 |
| 2021-11-12 | $65.52 | $65.52 | $63.25 | $65.06 | $65.06 | 84,617 |
| 2021-11-11 | $65.10 | $65.91 | $64.00 | $65.45 | $65.45 | 57,191 |
| 2021-11-10 | $64.96 | $65.91 | $63.94 | $64.62 | $64.62 | 72,674 |
| 2021-11-09 | $65.09 | $65.58 | $62.98 | $64.96 | $64.96 | 124,314 |
| 2021-11-08 | $66.24 | $68.00 | $65.75 | $66.74 | $66.74 | 91,128 |
| 2021-11-05 | $66.50 | $67.84 | $64.66 | $65.14 | $65.14 | 114,085 |
| 2021-11-04 | $69.50 | $69.50 | $63.23 | $65.16 | $65.16 | 298,992 |
| 2021-11-03 | $68.10 | $71.02 | $67.77 | $69.94 | $69.94 | 81,944 |
| 2021-11-02 | $69.31 | $70.05 | $67.45 | $68.85 | $68.85 | 65,322 |
| 2021-11-01 | $69.24 | $69.80 | $67.65 | $68.86 | $68.86 | 79,028 |
| 2021-10-29 | $69.00 | $69.50 | $67.29 | $67.69 | $67.69 | 77,880 |
| 2021-10-28 | $67.50 | $68.76 | $67.00 | $68.74 | $68.74 | 86,854 |
| 2021-10-27 | $69.01 | $70.28 | $66.21 | $66.38 | $66.38 | 187,236 |
| 2021-10-26 | $70.11 | $71.35 | $69.51 | $70.40 | $70.40 | 59,121 |
| 2021-10-25 | $71.01 | $71.01 | $69.35 | $69.73 | $69.73 | 78,829 |
| 2021-10-22 | $67.94 | $70.37 | $67.71 | $70.20 | $70.20 | 120,135 |
| 2021-10-21 | $67.67 | $68.97 | $66.11 | $67.44 | $67.44 | 87,391 |
| 2021-10-20 | $66.30 | $68.10 | $64.96 | $68.10 | $68.10 | 96,260 |
| 2021-10-19 | $65.38 | $66.60 | $64.72 | $66.29 | $66.29 | 87,114 |
| 2021-10-18 | $63.80 | $66.00 | $63.45 | $64.72 | $64.72 | 112,446 |
| 2021-10-15 | $61.40 | $64.73 | $60.96 | $63.88 | $63.88 | 229,459 |
| 2021-10-14 | $59.64 | $60.14 | $56.67 | $59.97 | $59.97 | 159,268 |
| 2021-10-13 | $59.40 | $59.49 | $54.76 | $58.14 | $58.14 | 213,165 |
| 2021-10-12 | $59.21 | $60.43 | $58.50 | $59.46 | $59.46 | 73,250 |
| 2021-10-11 | $63.01 | $64.10 | $59.57 | $59.80 | $59.80 | 154,002 |
| 2021-10-08 | $60.95 | $63.09 | $60.30 | $62.36 | $62.36 | 100,706 |
| 2021-10-07 | $62.37 | $63.50 | $60.92 | $61.27 | $61.27 | 345,158 |
| 2021-10-06 | $58.90 | $60.75 | $57.19 | $60.75 | $60.75 | 99,438 |
| 2021-10-05 | $58.93 | $61.65 | $58.00 | $60.67 | $60.67 | 121,474 |
| 2021-10-04 | $58.10 | $60.97 | $56.76 | $57.28 | $57.28 | 127,451 |
| 2021-10-01 | $55.55 | $59.36 | $55.37 | $58.33 | $58.33 | 101,186 |
| 2021-09-30 | $59.55 | $59.55 | $55.19 | $55.37 | $55.37 | 131,828 |
| 2021-09-29 | $59.24 | $59.24 | $57.30 | $58.33 | $58.33 | 165,934 |
| 2021-09-28 | $61.62 | $63.00 | $58.30 | $58.99 | $58.99 | 319,947 |
| 2021-09-27 | $59.62 | $62.05 | $59.62 | $61.61 | $61.61 | 311,808 |
| 2021-09-24 | $56.37 | $58.65 | $55.82 | $58.10 | $58.10 | 256,688 |
| 2021-09-23 | $53.50 | $57.31 | $53.46 | $57.00 | $57.00 | 288,188 |
| 2021-09-22 | $50.03 | $53.07 | $50.03 | $51.98 | $51.98 | 220,455 |
| 2021-09-21 | $49.10 | $49.90 | $47.89 | $48.96 | $48.96 | 142,308 |
| 2021-09-20 | $49.00 | $49.04 | $45.78 | $48.70 | $48.70 | 498,323 |
| 2021-09-17 | $53.09 | $54.35 | $52.44 | $53.25 | $53.25 | 99,085 |
| 2021-09-16 | $55.00 | $56.00 | $52.82 | $53.65 | $53.65 | 118,762 |
| 2021-09-15 | $52.08 | $54.71 | $51.83 | $54.35 | $54.35 | 112,683 |
| 2021-09-14 | $56.17 | $56.98 | $51.39 | $52.04 | $52.04 | 657,912 |
| 2021-09-13 | $54.44 | $55.39 | $53.40 | $55.33 | $55.33 | 95,088 |
| 2021-09-10 | $55.40 | $55.67 | $52.80 | $52.97 | $52.97 | 114,726 |
| 2021-09-09 | $53.09 | $55.75 | $53.01 | $54.20 | $54.20 | 96,914 |
| 2021-09-08 | $54.09 | $55.04 | $52.90 | $53.33 | $53.33 | 132,791 |
| 2021-09-07 | $55.12 | $56.84 | $54.50 | $54.95 | $54.95 | 129,956 |
| 2021-09-03 | $55.70 | $55.99 | $54.38 | $55.08 | $55.08 | 111,627 |
| 2021-09-02 | $55.27 | $56.82 | $54.74 | $55.96 | $55.96 | 111,855 |
| 2021-09-01 | $57.07 | $57.07 | $54.37 | $54.94 | $54.94 | 138,667 |
| 2021-08-31 | $57.49 | $58.64 | $56.16 | $56.66 | $56.66 | 159,027 |
| 2021-08-30 | $61.16 | $61.18 | $57.35 | $57.50 | $57.50 | 161,667 |
| 2021-08-27 | $59.32 | $61.13 | $58.34 | $61.11 | $61.11 | 158,019 |
| 2021-08-26 | $60.06 | $61.13 | $58.00 | $58.61 | $58.61 | 257,050 |
| 2021-08-25 | $57.25 | $60.54 | $56.81 | $59.65 | $59.65 | 209,826 |
| 2021-08-24 | $54.87 | $56.94 | $54.87 | $56.83 | $56.83 | 84,906 |
| 2021-08-23 | $54.17 | $55.34 | $54.04 | $54.74 | $54.74 | 107,828 |
| 2021-08-20 | $51.97 | $53.16 | $51.29 | $53.01 | $53.01 | 127,852 |
| 2021-08-19 | $51.57 | $53.49 | $50.80 | $52.01 | $52.01 | 291,549 |
| 2021-08-18 | $55.00 | $56.89 | $53.92 | $54.08 | $54.08 | 89,751 |
| 2021-08-17 | $55.82 | $57.55 | $53.80 | $55.96 | $55.96 | 140,430 |
| 2021-08-16 | $57.97 | $58.09 | $55.35 | $57.78 | $57.78 | 167,365 |
| 2021-08-13 | $61.53 | $62.00 | $58.50 | $59.39 | $59.39 | 171,379 |
| 2021-08-12 | $61.35 | $62.00 | $60.23 | $61.76 | $61.76 | 173,088 |
| 2021-08-11 | $58.79 | $61.00 | $57.92 | $60.98 | $60.98 | 276,171 |
| 2021-08-10 | $55.65 | $59.15 | $55.34 | $58.46 | $58.46 | 243,508 |
| 2021-08-09 | $54.39 | $56.85 | $53.49 | $55.39 | $55.39 | 220,638 |
| 2021-08-06 | $52.32 | $55.52 | $52.32 | $54.87 | $54.87 | 678,235 |
| 2021-08-05 | $49.13 | $50.90 | $49.13 | $50.75 | $50.75 | 167,705 |
| 2021-08-04 | $48.03 | $50.15 | $47.59 | $48.38 | $48.38 | 97,669 |
| 2021-08-03 | $48.14 | $49.90 | $45.76 | $49.66 | $49.66 | 149,940 |
| 2021-08-02 | $48.52 | $51.15 | $47.58 | $47.76 | $47.76 | 179,186 |
| 2021-07-30 | $48.67 | $50.40 | $47.50 | $48.27 | $48.27 | 103,415 |
| 2021-07-29 | $49.10 | $50.40 | $48.30 | $49.75 | $49.75 | 150,118 |
| 2021-07-28 | $48.50 | $49.22 | $46.92 | $48.21 | $48.21 | 140,028 |
| 2021-07-27 | $46.90 | $48.49 | $45.90 | $47.86 | $47.86 | 125,509 |
| 2021-07-26 | $46.03 | $48.12 | $46.02 | $48.07 | $48.07 | 123,267 |
| 2021-07-23 | $48.29 | $48.80 | $46.15 | $46.84 | $46.84 | 159,155 |
| 2021-07-22 | $48.80 | $48.90 | $46.16 | $46.96 | $46.96 | 124,085 |
| 2021-07-21 | $47.40 | $49.82 | $47.40 | $49.24 | $49.24 | 167,793 |
| 2021-07-20 | $43.24 | $47.17 | $42.12 | $46.06 | $46.06 | 249,542 |
| 2021-07-19 | $43.52 | $44.36 | $41.77 | $42.76 | $42.76 | 345,380 |
| 2021-07-16 | $50.89 | $50.89 | $46.52 | $47.05 | $47.05 | 149,502 |
| 2021-07-15 | $47.90 | $51.97 | $47.90 | $50.44 | $50.44 | 220,298 |
| 2021-07-14 | $49.94 | $51.60 | $46.90 | $49.47 | $49.47 | 167,841 |
| 2021-07-13 | $51.10 | $51.42 | $48.76 | $50.05 | $50.05 | 228,204 |
| 2021-07-12 | $48.32 | $52.00 | $47.49 | $51.75 | $51.75 | 282,910 |
| 2021-07-09 | $47.00 | $49.63 | $46.66 | $49.61 | $49.61 | 219,271 |
| 2021-07-08 | $44.64 | $46.12 | $43.85 | $44.89 | $44.89 | 380,452 |
| 2021-07-07 | $47.32 | $48.91 | $46.53 | $48.04 | $48.04 | 231,777 |
| 2021-07-06 | $51.90 | $51.91 | $47.86 | $48.83 | $48.83 | 314,736 |
| 2021-07-02 | $52.86 | $53.20 | $51.75 | $52.65 | $52.65 | 135,825 |
| 2021-07-01 | $52.93 | $53.55 | $52.02 | $53.25 | $53.25 | 153,073 |
| 2021-06-30 | $50.24 | $52.69 | $50.24 | $52.50 | $52.50 | 238,869 |
| 2021-06-29 | $52.97 | $54.01 | $50.74 | $51.32 | $51.32 | 335,983 |
| 2021-06-28 | $52.25 | $52.25 | $50.14 | $51.73 | $51.73 | 280,247 |
| 2021-06-25 | $51.83 | $53.07 | $50.14 | $52.70 | $52.70 | 302,770 |
| 2021-06-24 | $49.17 | $51.12 | $48.33 | $50.79 | $50.79 | 227,251 |
| 2021-06-23 | $47.65 | $48.96 | $47.45 | $48.33 | $48.33 | 138,987 |
| 2021-06-22 | $47.77 | $48.10 | $45.57 | $47.42 | $47.42 | 197,922 |
| 2021-06-21 | $45.03 | $47.31 | $44.94 | $47.28 | $47.28 | 302,066 |
| 2021-06-18 | $46.26 | $46.26 | $43.70 | $43.85 | $43.85 | 414,985 |
| 2021-06-17 | $55.70 | $55.70 | $47.11 | $47.86 | $47.86 | 537,088 |
| 2021-06-16 | $53.57 | $55.06 | $50.88 | $54.26 | $54.26 | 333,533 |
| 2021-06-15 | $54.06 | $54.74 | $52.58 | $53.95 | $53.95 | 162,076 |
| 2021-06-14 | $56.47 | $56.47 | $52.72 | $53.99 | $53.99 | 235,433 |
| 2021-06-11 | $56.24 | $56.82 | $55.63 | $56.73 | $56.73 | 149,151 |
| 2021-06-10 | $59.50 | $60.20 | $55.43 | $55.74 | $55.74 | 203,616 |
| 2021-06-09 | $59.20 | $59.36 | $57.36 | $58.08 | $58.08 | 215,774 |
| 2021-06-08 | $60.20 | $61.10 | $58.20 | $60.69 | $60.69 | 177,073 |
| 2021-06-07 | $62.67 | $62.67 | $60.67 | $61.30 | $61.30 | 92,845 |
| 2021-06-04 | $62.51 | $62.54 | $60.29 | $62.15 | $62.15 | 128,444 |
| 2021-06-03 | $60.49 | $63.25 | $60.33 | $62.18 | $62.18 | 166,546 |
| 2021-06-02 | $61.79 | $62.09 | $60.05 | $61.51 | $61.51 | 93,622 |
| 2021-06-01 | $61.42 | $62.47 | $60.96 | $61.73 | $61.73 | 153,447 |
| 2021-05-28 | $60.28 | $60.28 | $58.00 | $59.87 | $59.87 | 113,248 |
| 2021-05-27 | $58.10 | $59.95 | $57.63 | $59.27 | $59.27 | 138,563 |
| 2021-05-26 | $56.68 | $57.66 | $54.99 | $56.95 | $56.95 | 106,665 |
| 2021-05-25 | $58.75 | $60.78 | $56.09 | $56.58 | $56.58 | 143,236 |
| 2021-05-24 | $58.00 | $59.10 | $56.92 | $58.53 | $58.53 | 80,122 |
| 2021-05-21 | $56.23 | $58.03 | $55.70 | $57.54 | $57.54 | 167,251 |
| 2021-05-20 | $55.13 | $56.04 | $53.57 | $55.18 | $55.18 | 93,696 |
| 2021-05-19 | $54.41 | $55.77 | $52.61 | $55.77 | $55.77 | 221,281 |
| 2021-05-18 | $60.21 | $61.09 | $56.78 | $57.11 | $57.11 | 121,732 |
| 2021-05-17 | $58.82 | $60.31 | $57.75 | $60.31 | $60.31 | 113,985 |
| 2021-05-14 | $57.00 | $59.49 | $56.61 | $59.29 | $59.29 | 116,254 |
| 2021-05-13 | $52.60 | $56.83 | $52.02 | $55.80 | $55.80 | 186,492 |
| 2021-05-12 | $56.43 | $57.46 | $52.18 | $52.59 | $52.59 | 249,253 |
| 2021-05-11 | $54.58 | $57.91 | $53.91 | $54.71 | $54.71 | 235,920 |
| 2021-05-10 | $59.04 | $60.24 | $57.06 | $57.23 | $57.23 | 185,371 |
| 2021-05-07 | $54.86 | $58.08 | $54.00 | $57.90 | $57.90 | 196,883 |
| 2021-05-06 | $54.92 | $57.18 | $53.74 | $57.11 | $57.11 | 149,598 |
| 2021-05-05 | $53.00 | $55.09 | $51.53 | $54.50 | $54.50 | 101,800 |
| 2021-05-04 | $50.20 | $52.71 | $48.69 | $52.71 | $52.71 | 142,205 |
| 2021-05-03 | $51.72 | $52.43 | $50.56 | $51.25 | $51.25 | 76,919 |
| 2021-04-30 | $52.15 | $52.45 | $50.56 | $50.84 | $50.84 | 212,933 |
| 2021-04-29 | $51.52 | $53.50 | $51.28 | $53.50 | $53.50 | 242,822 |
| 2021-04-28 | $49.50 | $50.59 | $49.50 | $50.48 | $50.48 | 89,938 |
| 2021-04-27 | $48.18 | $49.49 | $47.68 | $49.37 | $49.37 | 79,255 |
| 2021-04-26 | $47.16 | $48.88 | $47.16 | $48.08 | $48.08 | 159,114 |
| 2021-04-23 | $42.96 | $47.01 | $42.93 | $46.63 | $46.63 | 123,225 |
| 2021-04-22 | $44.34 | $44.81 | $42.93 | $43.33 | $43.33 | 83,425 |
| 2021-04-21 | $41.50 | $44.82 | $40.92 | $44.79 | $44.79 | 83,268 |
| 2021-04-20 | $45.52 | $45.81 | $42.14 | $42.74 | $42.74 | 161,243 |
| 2021-04-19 | $46.35 | $47.72 | $46.13 | $47.00 | $47.00 | 128,560 |
| 2021-04-16 | $46.25 | $47.33 | $45.87 | $46.77 | $46.77 | 172,686 |
| 2021-04-15 | $48.11 | $48.11 | $43.60 | $45.48 | $45.48 | 292,790 |
| 2021-04-14 | $45.20 | $48.59 | $44.34 | $47.39 | $47.39 | 193,512 |
| 2021-04-13 | $47.03 | $47.03 | $44.55 | $45.29 | $45.29 | 151,641 |
| 2021-04-12 | $47.13 | $47.85 | $46.83 | $47.75 | $47.75 | 80,839 |
| 2021-04-09 | $46.80 | $47.64 | $46.11 | $47.47 | $47.47 | 106,540 |
| 2021-04-08 | $45.50 | $46.27 | $43.64 | $46.12 | $46.12 | 123,803 |
| 2021-04-07 | $45.32 | $46.25 | $44.74 | $46.10 | $46.10 | 80,626 |
| 2021-04-06 | $44.90 | $45.98 | $44.45 | $45.28 | $45.28 | 129,561 |
| 2021-04-05 | $46.85 | $47.04 | $44.96 | $45.27 | $45.27 | 154,767 |
| 2021-04-01 | $42.55 | $44.98 | $42.55 | $44.98 | $44.98 | 105,377 |
| 2021-03-31 | $43.66 | $45.03 | $43.06 | $43.72 | $43.72 | 122,432 |
| 2021-03-30 | $42.90 | $45.38 | $42.90 | $44.67 | $44.67 | 178,300 |
| 2021-03-29 | $42.87 | $43.73 | $40.91 | $42.56 | $42.56 | 240,186 |
| 2021-03-26 | $45.48 | $45.78 | $43.70 | $45.26 | $45.26 | 178,564 |
| 2021-03-25 | $40.16 | $43.66 | $39.74 | $43.48 | $43.48 | 178,691 |
| 2021-03-24 | $41.34 | $43.65 | $40.87 | $40.90 | $40.90 | 136,104 |
| 2021-03-23 | $41.60 | $43.69 | $40.38 | $41.06 | $41.06 | 135,571 |
| 2021-03-22 | $43.98 | $44.65 | $42.64 | $43.40 | $43.40 | 187,215 |
| 2021-03-19 | $46.38 | $46.77 | $43.62 | $46.01 | $46.01 | 239,361 |
| 2021-03-18 | $48.00 | $51.34 | $47.41 | $47.98 | $47.98 | 272,132 |
| 2021-03-17 | $46.30 | $47.23 | $44.40 | $46.01 | $46.01 | 160,708 |
| 2021-03-16 | $45.10 | $45.10 | $43.05 | $44.79 | $44.79 | 223,758 |
| 2021-03-15 | $48.88 | $48.88 | $44.72 | $46.25 | $46.25 | 235,150 |
| 2021-03-12 | $47.00 | $47.90 | $46.68 | $47.70 | $47.70 | 118,773 |
| 2021-03-11 | $45.48 | $46.15 | $43.39 | $45.19 | $45.19 | 198,978 |
| 2021-03-10 | $42.60 | $45.55 | $42.22 | $45.45 | $45.45 | 231,282 |
| 2021-03-09 | $42.93 | $44.15 | $40.35 | $42.85 | $42.85 | 228,499 |
| 2021-03-08 | $43.59 | $45.60 | $42.97 | $44.80 | $44.80 | 219,614 |
| 2021-03-05 | $43.90 | $43.90 | $38.56 | $42.09 | $42.09 | 220,656 |
| 2021-03-04 | $43.04 | $43.34 | $38.79 | $41.30 | $41.30 | 253,129 |
| 2021-03-03 | $41.51 | $44.10 | $41.36 | $42.27 | $42.27 | 246,571 |
| 2021-03-02 | $41.32 | $41.74 | $40.32 | $40.59 | $40.59 | 87,513 |
| 2021-03-01 | $39.78 | $41.43 | $39.32 | $40.75 | $40.75 | 183,825 |
| 2021-02-26 | $39.18 | $40.13 | $36.70 | $37.58 | $37.58 | 249,444 |
| 2021-02-25 | $44.60 | $44.60 | $40.00 | $40.39 | $40.39 | 395,625 |
| 2021-02-24 | $40.16 | $43.13 | $39.99 | $42.98 | $42.98 | 248,004 |
| 2021-02-23 | $39.27 | $40.00 | $38.40 | $39.76 | $39.76 | 287,216 |
| 2021-02-22 | $37.00 | $39.35 | $37.00 | $38.99 | $38.99 | 207,714 |
| 2021-02-19 | $36.56 | $38.14 | $36.55 | $37.87 | $37.87 | 171,321 |
| 2021-02-18 | $35.46 | $36.43 | $34.65 | $35.88 | $35.88 | 165,948 |
| 2021-02-17 | $34.85 | $36.27 | $34.00 | $36.21 | $36.21 | 175,815 |
| 2021-02-16 | $33.98 | $35.70 | $33.49 | $35.41 | $35.41 | 321,157 |
| 2021-02-12 | $30.56 | $32.65 | $30.56 | $32.65 | $32.65 | 186,378 |
| 2021-02-11 | $31.42 | $31.83 | $29.96 | $30.97 | $30.97 | 228,981 |
| 2021-02-10 | $31.78 | $32.03 | $30.91 | $31.50 | $31.50 | 120,487 |
| 2021-02-09 | $30.55 | $31.41 | $30.25 | $31.30 | $31.30 | 138,266 |
| 2021-02-08 | $30.50 | $31.15 | $30.10 | $31.07 | $31.07 | 126,743 |
| 2021-02-05 | $30.58 | $30.72 | $29.51 | $29.93 | $29.93 | 187,177 |
| 2021-02-04 | $28.02 | $29.80 | $28.02 | $29.80 | $29.80 | 210,802 |
| 2021-02-03 | $26.50 | $27.60 | $26.35 | $27.47 | $27.47 | 228,003 |
| 2021-02-02 | $25.39 | $26.96 | $25.30 | $26.50 | $26.50 | 269,120 |
| 2021-02-01 | $24.20 | $24.47 | $23.41 | $24.47 | $24.47 | 86,865 |
| 2021-01-29 | $25.01 | $25.35 | $23.02 | $23.37 | $23.37 | 178,301 |
| 2021-01-28 | $25.01 | $26.15 | $24.63 | $25.69 | $25.69 | 139,848 |
| 2021-01-27 | $25.45 | $25.58 | $24.00 | $24.42 | $24.42 | 223,143 |
| 2021-01-26 | $28.58 | $28.72 | $27.05 | $27.10 | $27.10 | 108,402 |
| 2021-01-25 | $28.49 | $28.49 | $26.74 | $28.03 | $28.03 | 173,845 |
| 2021-01-22 | $28.01 | $29.36 | $27.80 | $29.01 | $29.01 | 102,661 |
| 2021-01-21 | $29.93 | $30.40 | $29.27 | $29.41 | $29.41 | 84,391 |
| 2021-01-20 | $32.07 | $32.07 | $29.72 | $30.20 | $30.20 | 186,209 |
| 2021-01-19 | $32.68 | $32.68 | $31.00 | $31.73 | $31.73 | 141,156 |
| 2021-01-15 | $33.82 | $33.82 | $31.13 | $32.09 | $32.09 | 298,596 |
| 2021-01-14 | $34.18 | $35.51 | $33.80 | $35.02 | $35.02 | 135,033 |
| 2021-01-13 | $34.29 | $34.52 | $32.55 | $33.61 | $33.61 | 154,434 |
| 2021-01-12 | $33.47 | $34.71 | $33.36 | $34.31 | $34.31 | 148,835 |
| 2021-01-11 | $30.62 | $32.76 | $30.05 | $32.76 | $32.76 | 99,721 |
| 2021-01-08 | $33.22 | $33.28 | $30.33 | $31.73 | $31.73 | 205,698 |
| 2021-01-07 | $32.42 | $33.57 | $31.87 | $32.37 | $32.37 | 254,118 |
| 2021-01-06 | $27.11 | $31.10 | $27.11 | $30.20 | $30.20 | 203,491 |
| 2021-01-05 | $24.77 | $25.98 | $24.56 | $25.67 | $25.67 | 110,300 |
| 2021-01-04 | $26.25 | $26.50 | $23.92 | $24.73 | $24.73 | 195,814 |
| 2020-12-31 | $25.03 | $25.54 | $24.24 | $25.54 | $25.54 | 122,770 |
| 2020-12-30 | $24.27 | $24.73 | $24.27 | $24.52 | $24.52 | 54,818 |
| 2020-12-29 | $25.10 | $25.13 | $24.14 | $24.23 | $24.23 | 105,333 |
| 2020-12-28 | $25.20 | $25.44 | $24.29 | $24.78 | $24.78 | 76,070 |
| 2020-12-24 | $25.00 | $25.00 | $23.80 | $24.25 | $24.25 | 61,755 |
| 2020-12-23 | $23.07 | $25.10 | $23.07 | $24.69 | $24.69 | 150,461 |
| 2020-12-22 | $24.20 | $24.20 | $22.72 | $22.75 | $22.75 | 135,253 |
| 2020-12-21 | $23.20 | $24.26 | $22.62 | $23.88 | $23.88 | 237,110 |
| 2020-12-18 | $23.00 | $23.00 | $21.65 | $22.08 | $22.08 | 62,847 |
| 2020-12-17 | $22.74 | $22.88 | $22.34 | $22.75 | $22.75 | 67,215 |
| 2020-12-16 | $22.23 | $22.79 | $22.15 | $22.74 | $22.74 | 37,191 |
| 2020-12-15 | $21.85 | $22.47 | $21.18 | $22.26 | $22.26 | 86,753 |
| 2020-12-14 | $23.03 | $23.03 | $21.03 | $21.12 | $21.12 | 125,297 |
| 2020-12-11 | $22.50 | $22.50 | $21.18 | $21.85 | $21.85 | 105,639 |
| 2020-12-10 | $21.70 | $22.93 | $21.59 | $22.88 | $22.88 | 55,322 |
| 2020-12-09 | $22.27 | $22.86 | $22.11 | $22.63 | $22.63 | 104,366 |
| 2020-12-08 | $21.95 | $22.27 | $21.48 | $22.10 | $22.10 | 36,924 |
| 2020-12-07 | $22.42 | $22.50 | $21.57 | $22.16 | $22.16 | 90,972 |
| 2020-12-04 | $22.04 | $22.91 | $22.04 | $22.72 | $22.72 | 85,263 |
| 2020-12-03 | $21.88 | $22.28 | $21.50 | $21.71 | $21.71 | 45,371 |
| 2020-12-02 | $20.51 | $22.00 | $20.26 | $21.93 | $21.93 | 68,393 |
| 2020-12-01 | $21.34 | $21.60 | $20.77 | $20.86 | $20.86 | 92,738 |
| 2020-11-30 | $21.15 | $21.33 | $19.68 | $19.79 | $19.79 | 110,482 |
| 2020-11-27 | $22.22 | $22.28 | $21.15 | $21.39 | $21.39 | 39,482 |
| 2020-11-25 | $21.96 | $21.96 | $20.66 | $21.79 | $21.79 | 112,716 |
| 2020-11-24 | $20.60 | $22.09 | $20.17 | $22.09 | $22.09 | 376,213 |
| 2020-11-23 | $18.00 | $19.19 | $18.00 | $18.93 | $18.93 | 158,203 |
| 2020-11-20 | $18.79 | $18.79 | $17.36 | $17.51 | $17.51 | 34,710 |
| 2020-11-19 | $18.14 | $18.33 | $17.26 | $18.08 | $18.08 | 71,107 |
| 2020-11-18 | $18.96 | $19.38 | $17.82 | $17.82 | $17.82 | 127,979 |
| 2020-11-17 | $17.00 | $18.26 | $16.92 | $18.26 | $18.26 | 168,939 |
| 2020-11-16 | $17.87 | $18.38 | $17.18 | $17.74 | $17.74 | 155,064 |
| 2020-11-13 | $16.19 | $16.83 | $16.19 | $16.66 | $16.66 | 34,771 |
| 2020-11-12 | $16.34 | $16.45 | $15.34 | $15.78 | $15.78 | 115,437 |
| 2020-11-11 | $17.14 | $17.17 | $16.45 | $17.00 | $17.00 | 61,937 |
| 2020-11-10 | $17.00 | $17.16 | $16.37 | $17.14 | $17.14 | 101,037 |
| 2020-11-09 | $15.25 | $17.60 | $15.10 | $17.01 | $17.01 | 308,956 |
| 2020-11-06 | $13.53 | $13.75 | $12.57 | $12.57 | $12.57 | 29,182 |
| 2020-11-05 | $12.34 | $13.59 | $12.34 | $13.44 | $13.44 | 63,213 |
| 2020-11-04 | $12.99 | $13.00 | $11.78 | $12.26 | $12.26 | 85,635 |
| 2020-11-03 | $12.92 | $13.76 | $12.92 | $13.56 | $13.56 | 123,439 |
| 2020-11-02 | $11.98 | $12.52 | $11.75 | $12.25 | $12.25 | 102,964 |
| 2020-10-30 | $10.57 | $11.61 | $10.57 | $11.61 | $11.61 | 36,792 |
| 2020-10-29 | $10.92 | $11.49 | $10.35 | $11.32 | $11.32 | 41,252 |
| 2020-10-28 | $11.11 | $11.21 | $10.57 | $10.86 | $10.86 | 126,471 |
| 2020-10-27 | $12.44 | $12.50 | $11.60 | $11.65 | $11.65 | 82,633 |
| 2020-10-26 | $12.85 | $12.94 | $12.23 | $12.59 | $12.59 | 61,965 |
| 2020-10-23 | $13.72 | $14.05 | $13.26 | $13.41 | $13.41 | 59,579 |
| 2020-10-22 | $12.33 | $13.50 | $12.33 | $13.47 | $13.47 | 64,494 |
| 2020-10-21 | $13.30 | $13.30 | $12.26 | $12.31 | $12.31 | 75,350 |
| 2020-10-20 | $12.72 | $13.23 | $12.68 | $12.84 | $12.84 | 106,999 |
| 2020-10-19 | $12.79 | $12.79 | $12.24 | $12.33 | $12.33 | 29,075 |
| 2020-10-16 | $12.62 | $12.97 | $12.38 | $12.61 | $12.61 | 33,147 |
| 2020-10-15 | $12.01 | $12.68 | $11.95 | $12.64 | $12.64 | 38,512 |
| 2020-10-14 | $13.05 | $13.10 | $12.24 | $12.24 | $12.24 | 78,010 |
| 2020-10-13 | $14.30 | $14.30 | $12.77 | $13.01 | $13.01 | 101,070 |
| 2020-10-12 | $13.74 | $14.17 | $13.10 | $14.00 | $14.00 | 113,219 |
| 2020-10-09 | $13.58 | $13.75 | $13.00 | $13.41 | $13.41 | 72,365 |
| 2020-10-08 | $12.94 | $13.38 | $12.75 | $13.38 | $13.38 | 57,627 |
| 2020-10-07 | $12.87 | $13.11 | $12.60 | $12.94 | $12.94 | 67,036 |
| 2020-10-06 | $12.73 | $13.23 | $11.88 | $11.91 | $11.91 | 126,808 |
| 2020-10-05 | $12.17 | $12.61 | $12.17 | $12.51 | $12.51 | 66,714 |
| 2020-10-02 | $10.68 | $12.01 | $10.51 | $11.81 | $11.81 | 62,750 |
| 2020-10-01 | $11.37 | $11.71 | $11.09 | $11.40 | $11.40 | 31,492 |
| 2020-09-30 | $10.85 | $11.51 | $10.85 | $11.30 | $11.30 | 72,129 |
| 2020-09-29 | $11.02 | $11.02 | $10.36 | $10.85 | $10.85 | 58,190 |
| 2020-09-28 | $10.86 | $11.48 | $10.81 | $11.17 | $11.17 | 92,564 |
| 2020-09-25 | $9.72 | $10.44 | $9.72 | $10.38 | $10.38 | 46,099 |
| 2020-09-24 | $9.85 | $10.55 | $9.54 | $10.08 | $10.08 | 64,830 |
| 2020-09-23 | $10.79 | $11.07 | $9.83 | $9.83 | $9.83 | 89,038 |
| 2020-09-22 | $11.15 | $11.45 | $10.42 | $10.59 | $10.59 | 74,280 |
| 2020-09-21 | $11.50 | $11.63 | $10.67 | $11.10 | $11.10 | 170,859 |
| 2020-09-18 | $12.49 | $12.62 | $12.19 | $12.34 | $12.34 | 49,433 |
| 2020-09-17 | $12.49 | $12.74 | $12.17 | $12.45 | $12.45 | 121,095 |
| 2020-09-16 | $12.43 | $13.40 | $12.20 | $13.40 | $13.40 | 79,043 |
| 2020-09-15 | $13.60 | $13.60 | $12.29 | $12.49 | $12.49 | 119,693 |
| 2020-09-14 | $12.80 | $13.58 | $12.80 | $13.18 | $13.18 | 77,923 |
| 2020-09-11 | $12.16 | $12.67 | $12.15 | $12.61 | $12.61 | 18,262 |
| 2020-09-10 | $12.62 | $13.17 | $12.04 | $12.25 | $12.25 | 126,344 |
| 2020-09-09 | $12.56 | $12.81 | $12.29 | $12.70 | $12.70 | 147,255 |
| 2020-09-08 | $13.50 | $13.65 | $12.30 | $12.50 | $12.50 | 202,240 |
| 2020-09-04 | $14.50 | $14.58 | $13.29 | $14.00 | $14.00 | 219,422 |
| 2020-09-03 | $13.78 | $14.92 | $13.15 | $13.19 | $13.19 | 135,886 |
| 2020-09-02 | $13.00 | $13.75 | $12.94 | $13.73 | $13.73 | 65,041 |
| 2020-09-01 | $13.01 | $13.45 | $12.56 | $13.06 | $13.06 | 58,744 |
| 2020-08-31 | $13.56 | $13.56 | $12.98 | $13.00 | $13.00 | 80,765 |
| 2020-08-28 | $14.05 | $14.06 | $13.40 | $13.70 | $13.70 | 45,407 |
| 2020-08-27 | $13.00 | $13.72 | $12.73 | $13.44 | $13.44 | 132,104 |
| 2020-08-26 | $13.25 | $13.25 | $12.75 | $12.75 | $12.75 | 108,075 |
| 2020-08-25 | $13.50 | $13.72 | $12.89 | $13.25 | $13.25 | 161,961 |
| 2020-08-24 | $12.19 | $13.06 | $12.00 | $13.05 | $13.05 | 70,075 |
| 2020-08-21 | $12.05 | $12.23 | $11.77 | $11.95 | $11.95 | 80,553 |
| 2020-08-20 | $12.13 | $12.28 | $11.87 | $12.00 | $12.00 | 84,187 |
| 2020-08-19 | $12.51 | $13.11 | $12.45 | $12.54 | $12.54 | 70,770 |
| 2020-08-18 | $13.11 | $13.11 | $12.40 | $12.43 | $12.43 | 109,625 |
| 2020-08-17 | $13.51 | $13.71 | $12.94 | $13.35 | $13.35 | 123,794 |
| 2020-08-14 | $13.36 | $14.18 | $13.22 | $13.92 | $13.92 | 87,870 |
| 2020-08-13 | $13.70 | $14.08 | $13.36 | $13.70 | $13.70 | 83,995 |
| 2020-08-12 | $15.10 | $15.23 | $13.68 | $14.22 | $14.22 | 115,516 |
| 2020-08-11 | $14.27 | $15.27 | $14.11 | $14.15 | $14.15 | 143,165 |
| 2020-08-10 | $13.47 | $13.77 | $13.16 | $13.29 | $13.29 | 98,750 |
| 2020-08-07 | $11.96 | $13.24 | $11.94 | $12.97 | $12.97 | 81,522 |
| 2020-08-06 | $12.34 | $12.56 | $12.10 | $12.19 | $12.19 | 55,161 |
| 2020-08-05 | $12.25 | $12.48 | $12.24 | $12.38 | $12.38 | 41,119 |
| 2020-08-04 | $11.85 | $11.94 | $11.71 | $11.90 | $11.90 | 41,154 |
| 2020-08-03 | $11.95 | $12.21 | $11.56 | $11.98 | $11.98 | 68,304 |
| 2020-07-31 | $11.98 | $11.98 | $11.43 | $11.84 | $11.84 | 56,645 |
| 2020-07-30 | $12.32 | $12.32 | $11.42 | $11.99 | $11.99 | 131,884 |
| 2020-07-29 | $12.29 | $13.00 | $11.88 | $12.93 | $12.93 | 51,835 |
| 2020-07-28 | $11.92 | $12.32 | $11.92 | $12.16 | $12.16 | 33,182 |
| 2020-07-27 | $12.47 | $12.47 | $11.80 | $12.18 | $12.18 | 67,443 |
| 2020-07-24 | $12.91 | $13.21 | $12.61 | $12.70 | $12.70 | 39,485 |
| 2020-07-23 | $12.43 | $13.13 | $12.43 | $12.83 | $12.83 | 47,281 |
| 2020-07-22 | $12.93 | $12.99 | $12.40 | $12.63 | $12.63 | 55,294 |
| 2020-07-21 | $12.28 | $13.10 | $12.28 | $12.97 | $12.97 | 107,752 |
| 2020-07-20 | $11.92 | $12.10 | $11.60 | $11.85 | $11.85 | 35,064 |
| 2020-07-17 | $13.07 | $13.07 | $12.05 | $12.05 | $12.05 | 48,500 |
| 2020-07-16 | $12.64 | $13.59 | $12.29 | $12.86 | $12.86 | 100,100 |
| 2020-07-15 | $12.98 | $13.23 | $12.38 | $12.99 | $12.99 | 102,100 |
| 2020-07-14 | $11.91 | $12.14 | $11.37 | $11.99 | $11.99 | 88,800 |
| 2020-07-13 | $12.63 | $12.73 | $11.82 | $12.19 | $12.19 | 158,200 |
| 2020-07-10 | $10.36 | $12.09 | $10.36 | $11.99 | $11.99 | 129,800 |
| 2020-07-09 | $11.40 | $11.40 | $10.19 | $10.52 | $10.52 | 89,400 |
| 2020-07-08 | $11.02 | $11.47 | $10.71 | $11.36 | $11.36 | 97,600 |
| 2020-07-07 | $11.65 | $11.73 | $10.95 | $11.00 | $11.00 | 149,900 |
| 2020-07-06 | $12.10 | $12.56 | $11.85 | $12.22 | $12.22 | 87,200 |
| 2020-07-02 | $12.35 | $12.45 | $11.38 | $11.47 | $11.47 | 81,200 |
| 2020-07-01 | $12.34 | $12.34 | $11.30 | $11.39 | $11.39 | 55,800 |
| 2020-06-30 | $11.33 | $12.19 | $11.32 | $12.07 | $12.07 | 98,600 |
| 2020-06-29 | $11.11 | $11.63 | $11.01 | $11.34 | $11.34 | 75,300 |
| 2020-06-26 | $12.49 | $12.49 | $10.83 | $10.90 | $10.90 | 236,300 |
| 2020-06-25 | $11.75 | $13.37 | $11.75 | $13.26 | $13.26 | 156,856 |
| 2020-06-24 | $13.35 | $13.35 | $11.91 | $12.16 | $12.16 | 164,684 |
| 2020-06-23 | $14.09 | $14.72 | $13.75 | $13.75 | $13.75 | 98,782 |
| 2020-06-22 | $13.56 | $13.93 | $13.13 | $13.58 | $13.58 | 74,195 |
| 2020-06-19 | $15.00 | $15.03 | $13.21 | $13.92 | $13.92 | 112,661 |
| 2020-06-18 | $13.92 | $14.73 | $13.50 | $14.21 | $14.21 | 60,144 |
| 2020-06-17 | $15.62 | $15.62 | $14.20 | $14.27 | $14.27 | 116,844 |
| 2020-06-16 | $16.60 | $16.60 | $14.04 | $15.45 | $15.45 | 312,216 |
| 2020-06-15 | $12.01 | $14.67 | $12.00 | $14.55 | $14.55 | 153,490 |
| 2020-06-12 | $14.31 | $14.31 | $12.70 | $13.54 | $13.54 | 153,824 |
| 2020-06-11 | $13.08 | $14.95 | $12.26 | $12.38 | $12.38 | 298,642 |
| 2020-06-10 | $20.19 | $20.19 | $16.87 | $17.10 | $17.10 | 223,797 |
| 2020-06-09 | $20.09 | $21.16 | $19.50 | $20.77 | $20.77 | 130,095 |
| 2020-06-08 | $22.04 | $22.48 | $21.03 | $22.35 | $22.35 | 170,093 |
| 2020-06-05 | $23.13 | $23.13 | $20.36 | $20.76 | $20.76 | 213,584 |
| 2020-06-04 | $16.33 | $18.61 | $16.00 | $18.61 | $18.61 | 168,885 |
| 2020-06-03 | $15.63 | $16.69 | $15.61 | $16.49 | $16.49 | 162,768 |
| 2020-06-02 | $14.48 | $15.02 | $14.06 | $14.50 | $14.50 | 136,193 |
| 2020-06-01 | $13.26 | $14.28 | $13.22 | $13.96 | $13.96 | 108,881 |
| 2020-05-29 | $13.34 | $13.78 | $12.86 | $13.24 | $13.24 | 133,290 |
| 2020-05-28 | $16.65 | $16.65 | $13.91 | $14.13 | $14.13 | 214,892 |
| 2020-05-27 | $15.56 | $15.73 | $14.22 | $15.71 | $15.71 | 230,532 |
| 2020-05-26 | $11.86 | $13.30 | $11.70 | $12.94 | $12.94 | 163,554 |
| 2020-05-22 | $10.58 | $10.59 | $10.16 | $10.51 | $10.51 | 21,681 |
| 2020-05-21 | $10.86 | $10.98 | $10.50 | $10.70 | $10.70 | 25,701 |
| 2020-05-20 | $10.57 | $11.05 | $10.57 | $10.88 | $10.88 | 50,505 |
| 2020-05-19 | $10.75 | $11.09 | $10.09 | $10.12 | $10.12 | 52,037 |
| 2020-05-18 | $10.40 | $11.31 | $10.12 | $11.06 | $11.06 | 75,986 |
| 2020-05-15 | $9.36 | $9.58 | $9.06 | $9.20 | $9.20 | 43,452 |
| 2020-05-14 | $8.42 | $9.73 | $7.98 | $9.66 | $9.66 | 63,125 |
| 2020-05-13 | $9.98 | $9.98 | $8.57 | $8.81 | $8.81 | 96,307 |
| 2020-05-12 | $11.52 | $11.52 | $10.11 | $10.16 | $10.16 | 74,372 |
| 2020-05-11 | $11.95 | $11.95 | $11.20 | $11.30 | $11.30 | 36,521 |
| 2020-05-08 | $12.06 | $12.45 | $11.98 | $12.33 | $12.33 | 22,933 |
| 2020-05-07 | $11.32 | $12.15 | $11.30 | $11.46 | $11.46 | 36,336 |
| 2020-05-06 | $11.69 | $11.69 | $10.68 | $10.69 | $10.69 | 35,433 |
| 2020-05-05 | $12.24 | $12.58 | $11.25 | $11.35 | $11.35 | 34,980 |
| 2020-05-04 | $11.44 | $11.75 | $10.99 | $11.75 | $11.75 | 25,502 |
| 2020-05-01 | $12.48 | $12.59 | $12.01 | $12.11 | $12.11 | 23,336 |
| 2020-04-30 | $14.43 | $14.53 | $13.51 | $13.89 | $13.89 | 19,029 |
| 2020-04-29 | $16.00 | $16.00 | $14.61 | $15.33 | $15.33 | 45,585 |
| 2020-04-28 | $14.72 | $15.05 | $13.70 | $13.70 | $13.70 | 36,517 |
| 2020-04-27 | $12.11 | $13.32 | $11.86 | $13.21 | $13.21 | 21,878 |
| 2020-04-24 | $11.41 | $11.63 | $10.75 | $11.38 | $11.38 | 28,094 |
| 2020-04-23 | $11.33 | $11.73 | $10.93 | $10.93 | $10.93 | 14,329 |
| 2020-04-22 | $11.79 | $11.79 | $10.98 | $11.01 | $11.01 | 15,755 |
| 2020-04-21 | $10.61 | $11.20 | $10.50 | $10.89 | $10.89 | 21,772 |
| 2020-04-20 | $11.83 | $12.79 | $11.20 | $12.07 | $12.07 | 58,848 |
| 2020-04-17 | $11.10 | $12.45 | $11.10 | $12.37 | $12.37 | 39,571 |
| 2020-04-16 | $11.44 | $11.44 | $9.89 | $10.09 | $10.09 | 30,189 |
| 2020-04-15 | $11.91 | $11.91 | $10.89 | $10.99 | $10.99 | 31,499 |
| 2020-04-14 | $14.77 | $14.77 | $12.16 | $12.98 | $12.98 | 25,811 |
| 2020-04-13 | $15.81 | $15.81 | $13.32 | $13.57 | $13.57 | 27,679 |
| 2020-04-09 | $13.86 | $15.79 | $13.86 | $15.35 | $15.35 | 25,652 |
| 2020-04-08 | $11.70 | $12.91 | $11.37 | $12.91 | $12.91 | 5,549 |
| 2020-04-07 | $12.72 | $12.81 | $11.18 | $11.18 | $11.18 | 34,764 |
| 2020-04-06 | $10.61 | $12.93 | $9.89 | $10.39 | $10.39 | 31,730 |
| 2020-04-03 | $9.48 | $9.48 | $8.24 | $8.25 | $8.25 | 9,622 |
| 2020-04-02 | $8.58 | $9.56 | $8.52 | $9.45 | $9.45 | 4,583 |
| 2020-04-01 | $9.97 | $9.97 | $8.51 | $8.55 | $8.55 | 13,114 |
| 2020-03-31 | $11.33 | $12.05 | $10.76 | $10.76 | $10.76 | 4,114 |
| 2020-03-30 | $10.77 | $12.20 | $10.77 | $12.20 | $12.20 | 2,814 |
| 2020-03-27 | $12.10 | $12.83 | $10.93 | $11.79 | $11.79 | 11,137 |
| 2020-03-26 | $11.51 | $13.53 | $11.34 | $13.46 | $13.46 | 8,403 |
| 2020-03-25 | $9.89 | $12.22 | $9.13 | $11.40 | $11.40 | 23,794 |
| 2020-03-24 | $8.43 | $9.97 | $8.34 | $9.95 | $9.95 | 26,263 |
| 2020-03-23 | $9.50 | $9.50 | $7.04 | $7.26 | $7.26 | 19,397 |
| 2020-03-20 | $9.28 | $9.75 | $8.88 | $9.41 | $9.41 | 4,824 |
| 2020-03-19 | $9.00 | $10.90 | $8.00 | $10.39 | $10.39 | 9,206 |
| 2020-03-18 | $10.63 | $11.11 | $8.00 | $11.11 | $11.11 | 6,296 |
| 2020-03-17 | $11.39 | $12.00 | $9.48 | $12.00 | $12.00 | 6,599 |
| 2020-03-16 | $14.47 | $16.74 | $11.10 | $11.72 | $11.72 | 22,555 |
| 2020-03-13 | $15.06 | $17.83 | $14.16 | $17.83 | $17.83 | 9,753 |
| 2020-03-12 | $21.30 | $22.28 | $12.89 | $12.93 | $12.93 | 11,227 |
| 2020-03-11 | $21.31 | $21.89 | $19.33 | $19.37 | $19.37 | 2,137 |
| 2020-03-10 | $25.22 | $25.22 | $19.64 | $23.29 | $23.29 | 2,553 |
| 2020-03-09 | $30.00 | $30.00 | $19.39 | $19.39 | $19.39 | 3,694 |
| 2020-03-06 | $32.48 | $32.93 | $30.00 | $31.79 | $31.79 | 6,791 |
| 2020-03-05 | $38.23 | $38.23 | $34.89 | $35.55 | $35.55 | 1,946 |
| 2020-03-04 | $41.50 | $43.65 | $40.95 | $43.65 | $43.65 | 569 |
| 2020-03-03 | $47.34 | $47.34 | $41.54 | $41.54 | $41.54 | 1,018 |
| 2020-03-02 | $40.65 | $48.02 | $40.61 | $48.02 | $48.02 | 1,023 |
| 2020-02-28 | $43.26 | $43.26 | $39.24 | $41.61 | $41.61 | 4,026 |
| 2020-02-27 | $49.00 | $50.28 | $47.02 | $47.02 | $47.02 | 1,608 |
| 2020-02-26 | $55.56 | $57.66 | $53.59 | $53.59 | $53.59 | 1,090 |
| 2020-02-25 | $62.21 | $62.21 | $55.28 | $55.28 | $55.28 | 337 |
| 2020-02-24 | $64.00 | $64.00 | $63.44 | $63.44 | $63.44 | 549 |
| 2020-02-21 | $70.33 | $71.10 | $70.33 | $71.10 | $71.10 | 205 |
| 2020-02-20 | $74.37 | $74.37 | $74.37 | $74.37 | $74.37 | 80 |
| 2020-02-19 | $74.66 | $74.74 | $74.66 | $74.74 | $74.74 | 502 |
| 2020-02-18 | $72.03 | $72.03 | $72.03 | $72.03 | $72.03 | 16 |
| 2020-02-14 | $75.30 | $75.58 | $75.30 | $75.58 | $75.58 | 365 |
| 2020-02-13 | $74.67 | $76.13 | $74.53 | $76.13 | $76.13 | 1,125 |
| 2020-02-12 | $77.66 | $77.66 | $75.91 | $75.91 | $75.91 | 413 |
| 2020-02-11 | $76.14 | $76.14 | $75.61 | $75.61 | $75.61 | 182 |
| 2020-02-10 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 180 |
| 2020-02-07 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 215 |
| 2020-02-06 | $75.21 | $75.21 | $75.21 | $75.21 | $75.21 | 242 |
| 2020-02-05 | $75.74 | $75.74 | $75.74 | $75.74 | $75.74 | 269 |
| 2020-02-04 | $71.19 | $71.19 | $71.19 | $71.19 | $71.19 | 123 |
| 2020-02-03 | $69.61 | $69.64 | $68.13 | $68.13 | $68.13 | 416 |
| 2020-01-31 | $67.34 | $67.34 | $65.97 | $66.63 | $66.63 | 350 |
| 2020-01-30 | $68.38 | $71.60 | $67.90 | $71.60 | $71.60 | 681 |
| 2020-01-29 | $71.51 | $71.83 | $69.63 | $69.63 | $69.63 | 265 |
| 2020-01-28 | $71.85 | $71.85 | $71.50 | $71.50 | $71.50 | 151 |
| 2020-01-27 | $65.56 | $69.58 | $65.16 | $69.06 | $69.06 | 1,389 |
| 2020-01-24 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 232 |
| 2020-01-23 | $75.32 | $76.83 | $74.85 | $76.83 | $76.83 | 1,909 |
| 2020-01-22 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 116 |
| 2020-01-21 | $77.17 | $77.17 | $77.17 | $77.17 | $77.17 | 230 |
| 2020-01-17 | $79.77 | $79.77 | $79.77 | $79.77 | $79.77 | 16 |
| 2020-01-16 | $78.41 | $79.35 | $78.41 | $79.14 | $79.14 | 529 |
| 2020-01-15 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 194 |
| 2020-01-14 | $81.06 | $81.07 | $79.28 | $79.28 | $79.28 | 1,524 |
| 2020-01-13 | $78.13 | $79.67 | $78.13 | $79.67 | $79.67 | 1,365 |
| 2020-01-10 | $78.17 | $78.17 | $78.17 | $78.17 | $78.17 | 3 |
| 2020-01-09 | $79.67 | $79.67 | $79.55 | $79.55 | $79.55 | 101 |
| 2020-01-08 | $78.53 | $78.53 | $78.11 | $78.11 | $78.11 | 382 |
| 2020-01-07 | $77.12 | $77.21 | $76.74 | $76.74 | $76.74 | 887 |
| 2020-01-06 | $77.48 | $77.48 | $77.48 | $77.48 | $77.48 | 55 |
| 2020-01-03 | $78.40 | $79.37 | $78.37 | $78.37 | $78.37 | 6,320 |
| 2020-01-02 | $81.39 | $81.58 | $81.35 | $81.58 | $81.58 | 1,191 |
| 2019-12-31 | $78.78 | $79.19 | $78.78 | $79.19 | $79.19 | 5,087 |
| 2019-12-30 | $80.32 | $80.32 | $79.03 | $79.03 | $79.03 | 491 |
| 2019-12-27 | $80.55 | $80.63 | $80.17 | $80.17 | $80.17 | 630 |
| 2019-12-26 | $80.85 | $80.97 | $80.80 | $80.82 | $80.82 | 5,237 |
| 2019-12-24 | $78.84 | $79.17 | $78.84 | $79.17 | $79.17 | 555 |
| 2019-12-23 | $79.14 | $79.14 | $78.77 | $78.78 | $78.78 | 1,408 |
| 2019-12-20 | $79.40 | $79.84 | $78.77 | $78.77 | $78.77 | 299 |
| 2019-12-19 | $79.65 | $79.65 | $78.22 | $78.42 | $78.42 | 2,512 |
| 2019-12-18 | $80.70 | $80.70 | $79.22 | $79.22 | $79.22 | 159 |
| 2019-12-17 | $80.07 | $80.61 | $80.07 | $80.61 | $80.61 | 1,212 |
| 2019-12-16 | $80.33 | $80.37 | $79.15 | $79.15 | $79.15 | 1,410 |
| 2019-12-13 | $80.20 | $81.18 | $77.88 | $77.88 | $77.88 | 2,565 |
| 2019-12-12 | $74.78 | $80.06 | $74.78 | $80.06 | $80.06 | 732 |
| 2019-12-11 | $74.21 | $74.21 | $73.80 | $73.80 | $73.80 | 300 |
| 2019-12-10 | $75.59 | $75.59 | $74.84 | $74.84 | $74.84 | 563 |
| 2019-12-09 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 124 |
| 2019-12-06 | $74.87 | $75.97 | $74.87 | $75.10 | $75.10 | 2,370 |
| 2019-12-05 | $71.85 | $72.10 | $71.30 | $71.79 | $71.79 | 1,611 |
| 2019-12-04 | $70.52 | $71.24 | $70.52 | $71.21 | $71.21 | 1,608 |
| 2019-12-03 | $68.26 | $68.89 | $67.75 | $68.89 | $68.89 | 1,056 |
| 2019-12-02 | $74.50 | $74.50 | $72.74 | $72.74 | $72.74 | 1,272 |
| 2019-11-29 | $74.44 | $74.44 | $74.09 | $74.09 | $74.09 | 1,103 |
| 2019-11-27 | $74.63 | $74.94 | $74.63 | $74.94 | $74.94 | 483 |
| 2019-11-26 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 36 |
| 2019-11-25 | $74.62 | $74.62 | $74.62 | $74.62 | $74.62 | 85 |
| 2019-11-22 | $72.82 | $72.82 | $72.82 | $72.82 | $72.82 | 181 |
| 2019-11-21 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 95 |
| 2019-11-20 | $68.98 | $69.40 | $68.98 | $69.33 | $69.33 | 629 |
| 2019-11-19 | $70.55 | $70.55 | $70.55 | $70.55 | $70.55 | 12 |
| 2019-11-18 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 15 |
| 2019-11-15 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 1 |
| 2019-11-14 | $67.44 | $68.04 | $67.44 | $68.04 | $68.04 | 465 |
| 2019-11-13 | $68.38 | $68.38 | $67.78 | $67.78 | $67.78 | 429 |
| 2019-11-12 | $70.59 | $70.59 | $69.68 | $69.68 | $69.68 | 594 |
| 2019-11-11 | $69.80 | $69.80 | $69.62 | $69.62 | $69.62 | 311 |
| 2019-11-08 | $70.50 | $70.76 | $70.50 | $70.76 | $70.76 | 139 |
| 2019-11-07 | $71.52 | $72.34 | $70.35 | $70.54 | $70.54 | 7,360 |
| 2019-11-06 | $68.52 | $68.69 | $67.92 | $68.46 | $68.46 | 2,266 |
| 2019-11-05 | $68.71 | $69.35 | $68.52 | $68.52 | $68.52 | 834 |
| 2019-11-04 | $67.72 | $67.72 | $67.72 | $67.72 | $67.72 | 91 |
| 2019-11-01 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 164 |
| 2019-10-31 | $60.69 | $60.69 | $60.69 | $60.69 | $60.69 | 19 |
| 2019-10-30 | $62.03 | $62.56 | $61.72 | $62.56 | $62.56 | 549 |
| 2019-10-29 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 53 |
| 2019-10-28 | $63.43 | $64.15 | $63.36 | $63.46 | $63.46 | 3,514 |
| 2019-10-25 | $62.00 | $62.30 | $62.00 | $62.10 | $62.10 | 473 |
| 2019-10-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 33 |
| 2019-10-23 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 234 |
| 2019-10-22 | $59.70 | $60.31 | $59.70 | $60.01 | $60.01 | 453 |
| 2019-10-21 | $58.55 | $59.23 | $58.55 | $59.23 | $59.23 | 1,313 |
| 2019-10-18 | $56.06 | $56.06 | $56.06 | $56.06 | $56.06 | 10 |
| 2019-10-17 | $54.49 | $55.42 | $54.49 | $55.13 | $55.13 | 500 |
| 2019-10-16 | $54.91 | $54.92 | $54.59 | $54.59 | $54.59 | 1,935 |
| 2019-10-15 | $55.42 | $55.42 | $54.73 | $54.73 | $54.73 | 471 |
| 2019-10-14 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 40 |
| 2019-10-11 | $51.75 | $53.48 | $51.15 | $51.46 | $51.46 | 765 |
| 2019-10-10 | $48.73 | $49.02 | $48.73 | $48.82 | $48.82 | 200 |
| 2019-10-09 | $47.41 | $47.41 | $47.02 | $47.02 | $47.02 | 200 |
| 2019-10-08 | $47.04 | $47.04 | $45.96 | $45.96 | $45.96 | 360 |
| 2019-10-07 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 14 |
| 2019-10-04 | $48.21 | $49.56 | $48.21 | $49.56 | $49.56 | 747 |
| 2019-10-03 | $44.25 | $46.58 | $44.25 | $46.58 | $46.58 | 350 |
| 2019-10-02 | $47.99 | $48.23 | $47.10 | $47.21 | $47.21 | 1,425 |
| 2019-10-01 | $52.82 | $52.82 | $50.60 | $50.60 | $50.60 | 515 |
| 2019-09-30 | $56.45 | $56.45 | $55.50 | $55.64 | $55.64 | 636 |
| 2019-09-27 | $56.31 | $57.29 | $55.25 | $55.83 | $55.83 | 3,800 |
| 2019-09-26 | $54.73 | $54.73 | $54.41 | $54.41 | $54.41 | 134 |
| 2019-09-25 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2019-09-24 | $54.52 | $54.52 | $53.93 | $53.93 | $53.93 | 200 |
| 2019-09-23 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 0 |
| 2019-09-20 | $56.79 | $56.79 | $56.79 | $56.79 | $56.79 | 50 |
| 2019-09-19 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 0 |
| 2019-09-18 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 50 |
| 2019-09-17 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 4 |
| 2019-09-16 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 4 |
| 2019-09-13 | $58.45 | $59.10 | $58.45 | $59.10 | $59.10 | 100 |
| 2019-09-12 | $55.01 | $57.13 | $54.70 | $57.13 | $57.13 | 745 |
| 2019-09-11 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 71 |
| 2019-09-10 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 99 |
| 2019-09-09 | $50.00 | $53.08 | $50.00 | $53.08 | $53.08 | 700 |
| 2019-09-06 | $48.88 | $49.26 | $48.67 | $49.08 | $49.08 | 500 |
| 2019-09-05 | $48.00 | $49.46 | $48.00 | $49.46 | $49.46 | 795 |
| 2019-09-04 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2019-09-03 | $43.02 | $43.82 | $43.02 | $43.02 | $43.02 | 100 |
| 2019-08-30 | $46.23 | $46.25 | $45.98 | $45.98 | $45.98 | 1,010 |
| 2019-08-29 | $45.27 | $45.49 | $45.16 | $45.16 | $45.16 | 784 |
| 2019-08-28 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 9 |
| 2019-08-27 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 0 |
| 2019-08-26 | $41.33 | $41.72 | $41.33 | $41.72 | $41.72 | 200 |
| 2019-08-23 | $43.19 | $43.85 | $39.93 | $39.93 | $39.93 | 1,396 |
| 2019-08-22 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2019-08-21 | $43.87 | $43.87 | $43.03 | $43.12 | $43.12 | 415 |
| 2019-08-20 | $43.28 | $43.28 | $42.68 | $42.68 | $42.68 | 210 |
| 2019-08-19 | $45.20 | $45.23 | $44.75 | $44.75 | $44.75 | 400 |
| 2019-08-16 | $43.06 | $43.33 | $43.06 | $43.33 | $43.33 | 150 |
| 2019-08-15 | $41.28 | $41.28 | $40.35 | $40.48 | $40.48 | 649 |
| 2019-08-14 | $42.71 | $42.96 | $40.43 | $40.75 | $40.75 | 2,361 |
| 2019-08-13 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 5 |
| 2019-08-12 | $46.27 | $47.51 | $46.27 | $47.51 | $47.51 | 100 |
| 2019-08-09 | $46.27 | $47.51 | $46.27 | $47.51 | $47.51 | 130 |
| 2019-08-08 | $47.24 | $47.96 | $47.24 | $47.78 | $47.78 | 1,201 |
| 2019-08-07 | $44.89 | $45.92 | $44.12 | $45.92 | $45.92 | 941 |
| 2019-08-06 | $46.48 | $48.93 | $46.48 | $48.93 | $48.93 | 430 |
| 2019-08-05 | $48.97 | $48.97 | $47.10 | $47.10 | $47.10 | 474 |
| 2019-08-02 | $50.90 | $53.01 | $50.75 | $53.01 | $53.01 | 450 |
| 2019-08-01 | $58.70 | $58.70 | $53.70 | $53.70 | $53.70 | 802 |
| 2019-07-31 | $59.89 | $60.20 | $59.83 | $60.20 | $60.20 | 1,001 |
| 2019-07-30 | $59.06 | $60.28 | $58.92 | $60.28 | $60.28 | 200 |
| 2019-07-29 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 0 |
| 2019-07-26 | $61.71 | $61.98 | $61.71 | $61.98 | $61.98 | 200 |
| 2019-07-25 | $59.71 | $59.71 | $59.71 | $59.71 | $59.71 | 5 |
| 2019-07-24 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 0 |
| 2019-07-23 | $59.27 | $59.27 | $59.27 | $59.27 | $59.27 | 0 |
| 2019-07-22 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 0 |
| 2019-07-19 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2019-07-18 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2019-07-17 | $54.48 | $54.48 | $54.48 | $54.48 | $54.48 | 0 |
| 2019-07-16 | $54.41 | $54.77 | $54.41 | $54.65 | $54.65 | 1,400 |
| 2019-07-15 | $54.71 | $54.71 | $54.45 | $54.45 | $54.45 | 200 |
| 2019-07-12 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 0 |
| 2019-07-11 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 0 |
| 2019-07-10 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2019-07-09 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 51 |
| 2019-07-08 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 0 |
| 2019-07-05 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 0 |
| 2019-07-03 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 0 |
| 2019-07-02 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 50 |
| 2019-07-01 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 7 |
| 2019-06-28 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 100 |
| 2019-06-27 | $49.76 | $49.91 | $49.15 | $49.91 | $49.91 | 320 |
| 2019-06-26 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2019-06-25 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2019-06-24 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2019-06-21 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 0 |
| 2019-06-20 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 50 |
| 2019-06-19 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 0 |
| 2019-06-18 | $50.12 | $50.46 | $50.12 | $50.46 | $50.46 | 200 |
| 2019-06-17 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2019-06-14 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
| 2019-06-13 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2019-06-12 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 10 |
| 2019-06-11 | $52.61 | $52.61 | $51.77 | $51.77 | $51.77 | 115 |
| 2019-06-10 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 0 |
| 2019-06-07 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 0 |
| 2019-06-06 | $50.14 | $50.42 | $49.32 | $50.42 | $50.42 | 600 |
| 2019-06-05 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 0 |
| 2019-06-04 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 8 |
| 2019-06-03 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 1 |
| 2019-05-31 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 62 |
| 2019-05-30 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 0 |
| 2019-05-29 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 63 |
| 2019-05-28 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 5 |
| 2019-05-24 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 60 |
| 2019-05-23 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 85 |
| 2019-05-22 | $51.09 | $51.30 | $50.78 | $50.78 | $50.78 | 1,600 |
| 2019-05-21 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 50 |
| 2019-05-20 | $50.60 | $51.08 | $50.40 | $50.72 | $50.72 | 750 |
| 2019-05-17 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 100 |
| 2019-05-16 | $51.23 | $51.41 | $51.23 | $51.41 | $51.41 | 117 |
| 2019-05-15 | $48.14 | $49.53 | $48.14 | $49.53 | $49.53 | 507 |
| 2019-05-14 | $49.94 | $51.73 | $49.94 | $50.96 | $50.96 | 2,500 |
| 2019-05-13 | $51.98 | $51.98 | $49.73 | $49.73 | $49.73 | 1,850 |
| 2019-05-10 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 50 |
| 2019-05-09 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 0 |
| 2019-05-08 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 0 |
| 2019-05-07 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2019-05-06 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 0 |
| 2019-05-03 | $60.60 | $60.86 | $60.47 | $60.86 | $60.86 | 1,800 |
| 2019-05-02 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 0 |
| 2019-05-01 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 0 |
| 2019-04-30 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 0 |
| 2019-04-29 | $60.88 | $60.88 | $60.84 | $60.84 | $60.84 | 200 |
| 2019-04-26 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 200 |
| 2019-04-25 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 0 |
| 2019-04-24 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 0 |
| 2019-04-23 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 0 |
| 2019-04-22 | $56.91 | $56.99 | $56.62 | $56.62 | $56.62 | 620 |
| 2019-04-18 | $57.24 | $57.26 | $56.93 | $56.93 | $56.93 | 400 |
| 2019-04-17 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 1 |
| 2019-04-16 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 20 |
| 2019-04-15 | $53.70 | $53.71 | $53.31 | $53.31 | $53.31 | 1,000 |
| 2019-04-12 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 50 |
| 2019-04-11 | $51.73 | $51.73 | $51.73 | $51.73 | $51.73 | 0 |
| 2019-04-10 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 0 |
| 2019-04-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 45 |
| 2019-04-08 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2019-04-05 | $51.90 | $51.90 | $51.54 | $51.54 | $51.54 | 200 |
| 2019-04-04 | $52.90 | $52.92 | $52.18 | $52.20 | $52.20 | 1,700 |
| 2019-04-03 | $50.82 | $50.96 | $50.82 | $50.96 | $50.96 | 101 |
Bank of Montreal (BNKU) News Headlines
Recent Bank of Montreal (BNKU) News
Similar Companies to Bank of Montreal (BNKU) 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 | -- | -- | -- |