Bank of Montreal (BULZ) Exchange: NYSE ARCA
Data as of April 26, 2024
$111.66 ($-1.10) -0.98%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $103.29 |
| Previous Close | $111.66 |
| High | $112.35 |
| Low | $102.35 |
| Adjusted Open | $103.29 |
| Previous Adjusted Close | $111.66 |
| Adjusted High | $112.35 |
| Adjusted Low | $102.35 |
About Bank of Montreal (BULZ)
Bank of Montreal
Invest in Bank of Montreal (BULZ)
Historical Stock Data for Bank of Montreal (BULZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $103.29 | $112.35 | $102.35 | $111.66 | $111.66 | 199,927 |
| 2024-04-24 | $116.11 | $116.55 | $109.89 | $112.76 | $112.76 | 139,150 |
| 2024-04-23 | $106.94 | $111.84 | $106.13 | $111.02 | $111.02 | 116,496 |
| 2024-04-22 | $104.08 | $106.39 | $100.16 | $104.88 | $104.88 | 154,548 |
| 2024-04-19 | $110.65 | $110.86 | $100.55 | $102.08 | $102.08 | 345,299 |
| 2024-04-18 | $117.16 | $119.00 | $113.48 | $113.85 | $113.85 | 225,695 |
| 2024-04-17 | $125.05 | $125.10 | $116.50 | $117.23 | $117.23 | 93,160 |
| 2024-04-16 | $120.75 | $125.14 | $120.00 | $122.94 | $122.94 | 93,890 |
| 2024-04-15 | $132.52 | $132.52 | $121.35 | $121.95 | $121.95 | 153,566 |
| 2024-04-12 | $134.96 | $135.69 | $129.71 | $130.99 | $130.99 | 270,744 |
| 2024-04-11 | $134.34 | $140.70 | $131.35 | $140.00 | $140.00 | 163,111 |
| 2024-04-10 | $129.89 | $133.37 | $129.57 | $132.49 | $132.49 | 125,904 |
| 2024-04-09 | $135.61 | $136.42 | $129.90 | $134.85 | $134.85 | 76,929 |
| 2024-04-08 | $135.92 | $136.16 | $132.45 | $133.24 | $133.24 | 50,151 |
| 2024-04-05 | $131.18 | $136.08 | $128.77 | $133.47 | $133.47 | 242,990 |
| 2024-04-04 | $142.36 | $143.60 | $129.50 | $129.51 | $129.51 | 213,764 |
| 2024-04-03 | $133.54 | $139.88 | $133.54 | $138.90 | $138.90 | 71,222 |
| 2024-04-02 | $134.30 | $137.66 | $132.40 | $137.51 | $137.51 | 72,466 |
| 2024-04-01 | $138.25 | $144.46 | $138.25 | $141.28 | $141.28 | 65,813 |
| 2024-03-28 | $138.67 | $139.30 | $137.04 | $137.69 | $137.69 | 293,199 |
| 2024-03-27 | $143.19 | $143.24 | $135.87 | $139.12 | $139.12 | 131,879 |
| 2024-03-26 | $142.84 | $144.48 | $139.50 | $139.73 | $139.73 | 87,709 |
| 2024-03-25 | $135.01 | $142.15 | $134.49 | $139.89 | $139.89 | 67,532 |
| 2024-03-22 | $136.93 | $140.68 | $136.28 | $139.29 | $139.29 | 138,947 |
| 2024-03-21 | $142.96 | $143.05 | $138.00 | $138.09 | $138.09 | 163,360 |
| 2024-03-20 | $130.82 | $134.42 | $128.12 | $133.64 | $133.64 | 104,055 |
| 2024-03-19 | $126.32 | $129.37 | $122.68 | $129.13 | $129.13 | 81,341 |
| 2024-03-18 | $130.54 | $132.14 | $128.50 | $129.92 | $129.92 | 88,812 |
| 2024-03-15 | $124.35 | $127.28 | $123.36 | $124.06 | $124.06 | 159,677 |
| 2024-03-14 | $134.08 | $135.45 | $127.93 | $130.86 | $130.86 | 145,431 |
| 2024-03-13 | $136.67 | $136.67 | $132.85 | $133.75 | $133.75 | 79,350 |
| 2024-03-12 | $135.07 | $139.70 | $130.10 | $139.58 | $139.58 | 97,587 |
| 2024-03-11 | $132.15 | $135.00 | $129.76 | $131.99 | $131.99 | 103,058 |
| 2024-03-08 | $145.03 | $149.66 | $134.07 | $135.40 | $135.40 | 269,677 |
| 2024-03-07 | $138.89 | $144.17 | $136.43 | $143.05 | $143.05 | 200,151 |
| 2024-03-06 | $137.69 | $138.04 | $132.00 | $134.48 | $134.48 | 122,685 |
| 2024-03-05 | $138.10 | $138.23 | $129.42 | $132.73 | $132.73 | 200,422 |
| 2024-03-04 | $145.77 | $147.31 | $142.74 | $143.54 | $143.54 | 141,683 |
| 2024-03-01 | $138.13 | $146.15 | $138.13 | $145.13 | $145.13 | 245,103 |
| 2024-02-29 | $133.14 | $137.29 | $130.94 | $136.47 | $136.47 | 152,477 |
| 2024-02-28 | $130.22 | $131.39 | $128.32 | $129.95 | $129.95 | 67,923 |
| 2024-02-27 | $134.01 | $134.01 | $129.66 | $132.78 | $132.78 | 78,311 |
| 2024-02-26 | $130.48 | $134.10 | $129.50 | $130.54 | $130.54 | 97,439 |
| 2024-02-23 | $130.45 | $131.95 | $125.45 | $127.28 | $127.28 | 174,574 |
| 2024-02-22 | $125.45 | $129.17 | $123.80 | $127.91 | $127.91 | 270,329 |
| 2024-02-21 | $114.98 | $115.74 | $111.05 | $115.02 | $115.02 | 179,524 |
| 2024-02-20 | $124.08 | $126.37 | $118.52 | $123.15 | $123.15 | 148,708 |
| 2024-02-16 | $133.90 | $133.90 | $126.88 | $127.26 | $127.26 | 289,169 |
| 2024-02-15 | $133.45 | $134.11 | $129.99 | $133.51 | $133.51 | 348,389 |
| 2024-02-14 | $130.29 | $133.24 | $128.28 | $132.76 | $132.76 | 119,538 |
| 2024-02-13 | $123.29 | $130.04 | $121.79 | $126.44 | $126.44 | 192,548 |
| 2024-02-12 | $136.27 | $138.80 | $132.00 | $132.91 | $132.91 | 134,867 |
| 2024-02-09 | $132.56 | $136.88 | $131.71 | $136.03 | $136.03 | 301,300 |
| 2024-02-08 | $130.78 | $132.83 | $129.82 | $130.84 | $130.84 | 139,579 |
| 2024-02-07 | $126.61 | $130.93 | $125.79 | $130.58 | $130.58 | 171,324 |
| 2024-02-06 | $127.88 | $128.94 | $121.07 | $123.86 | $123.86 | 120,074 |
| 2024-02-05 | $128.82 | $129.99 | $123.37 | $128.02 | $128.02 | 167,876 |
| 2024-02-02 | $122.73 | $129.50 | $121.70 | $128.52 | $128.52 | 285,825 |
| 2024-02-01 | $116.23 | $118.82 | $115.01 | $118.50 | $118.50 | 203,266 |
| 2024-01-31 | $115.89 | $120.05 | $113.72 | $114.36 | $114.36 | 208,859 |
| 2024-01-30 | $125.94 | $126.65 | $121.29 | $122.26 | $122.26 | 103,739 |
| 2024-01-29 | $122.34 | $126.45 | $121.69 | $126.34 | $126.34 | 164,337 |
| 2024-01-26 | $121.12 | $124.25 | $120.28 | $121.29 | $121.29 | 256,694 |
| 2024-01-25 | $127.34 | $128.98 | $122.41 | $125.54 | $125.54 | 245,668 |
| 2024-01-24 | $125.00 | $129.99 | $123.74 | $125.41 | $125.41 | 281,571 |
| 2024-01-23 | $119.48 | $119.60 | $116.65 | $119.30 | $119.30 | 136,786 |
| 2024-01-22 | $122.04 | $123.46 | $117.67 | $118.75 | $118.75 | 248,071 |
| 2024-01-19 | $113.58 | $119.17 | $111.94 | $118.95 | $118.95 | 492,701 |
| 2024-01-18 | $110.15 | $112.07 | $107.33 | $110.76 | $110.76 | 346,596 |
| 2024-01-17 | $105.88 | $106.62 | $100.96 | $106.42 | $106.42 | 180,926 |
| 2024-01-16 | $105.61 | $109.74 | $105.28 | $108.14 | $108.14 | 194,231 |
| 2024-01-12 | $106.87 | $108.24 | $104.94 | $105.61 | $105.61 | 439,523 |
| 2024-01-11 | $106.79 | $108.66 | $101.75 | $106.75 | $106.75 | 471,777 |
| 2024-01-10 | $102.81 | $105.49 | $101.63 | $104.60 | $104.60 | 118,003 |
| 2024-01-09 | $98.37 | $103.20 | $98.21 | $101.83 | $101.83 | 103,087 |
| 2024-01-08 | $93.84 | $100.72 | $93.84 | $100.57 | $100.57 | 156,684 |
| 2024-01-05 | $92.00 | $94.62 | $91.38 | $92.75 | $92.75 | 199,982 |
| 2024-01-04 | $92.00 | $94.71 | $91.55 | $91.97 | $91.97 | 239,103 |
| 2024-01-03 | $93.32 | $95.08 | $92.73 | $93.18 | $93.18 | 172,445 |
| 2024-01-02 | $101.49 | $101.79 | $94.41 | $96.56 | $96.56 | 243,430 |
| 2023-12-29 | $107.51 | $107.96 | $103.67 | $105.22 | $105.22 | 241,612 |
| 2023-12-28 | $108.89 | $109.34 | $107.03 | $107.36 | $107.36 | 161,906 |
| 2023-12-27 | $108.39 | $109.18 | $107.03 | $108.27 | $108.27 | 102,204 |
| 2023-12-26 | $106.05 | $108.07 | $105.81 | $107.70 | $107.70 | 123,313 |
| 2023-12-22 | $106.50 | $106.75 | $103.65 | $105.00 | $105.00 | 272,030 |
| 2023-12-21 | $104.45 | $105.62 | $102.20 | $105.08 | $105.08 | 273,581 |
| 2023-12-20 | $104.62 | $106.69 | $99.49 | $99.63 | $99.63 | 188,291 |
| 2023-12-19 | $103.45 | $105.37 | $103.33 | $105.27 | $105.27 | 112,994 |
| 2023-12-18 | $100.29 | $104.23 | $99.93 | $103.23 | $103.23 | 167,828 |
| 2023-12-15 | $97.33 | $101.24 | $97.33 | $99.96 | $99.96 | 233,085 |
| 2023-12-14 | $97.60 | $99.34 | $94.60 | $97.44 | $97.44 | 302,837 |
| 2023-12-13 | $94.93 | $98.38 | $94.05 | $97.30 | $97.30 | 212,697 |
| 2023-12-12 | $90.87 | $94.86 | $90.80 | $94.81 | $94.81 | 160,422 |
| 2023-12-11 | $89.35 | $92.56 | $88.52 | $91.95 | $91.95 | 139,910 |
| 2023-12-08 | $85.51 | $89.16 | $85.51 | $88.96 | $88.96 | 236,596 |
| 2023-12-07 | $83.39 | $87.38 | $83.39 | $86.94 | $86.94 | 216,602 |
| 2023-12-06 | $86.45 | $86.66 | $81.09 | $81.43 | $81.43 | 166,250 |
| 2023-12-05 | $81.20 | $84.73 | $81.14 | $83.89 | $83.89 | 136,554 |
| 2023-12-04 | $84.21 | $84.39 | $80.44 | $82.93 | $82.93 | 195,731 |
| 2023-12-01 | $86.35 | $88.49 | $85.24 | $87.80 | $87.80 | 363,300 |
| 2023-11-30 | $90.32 | $90.56 | $85.69 | $88.06 | $88.06 | 213,535 |
| 2023-11-29 | $91.13 | $92.38 | $88.55 | $88.84 | $88.84 | 149,347 |
| 2023-11-28 | $86.52 | $88.85 | $85.96 | $88.76 | $88.76 | 130,583 |
| 2023-11-27 | $88.03 | $90.45 | $87.63 | $88.34 | $88.34 | 108,526 |
| 2023-11-24 | $88.46 | $89.05 | $87.46 | $88.17 | $88.17 | 53,592 |
| 2023-11-22 | $89.52 | $92.00 | $88.40 | $89.00 | $89.00 | 216,766 |
| 2023-11-21 | $88.44 | $89.26 | $86.95 | $88.35 | $88.35 | 141,889 |
| 2023-11-20 | $87.02 | $91.20 | $87.00 | $90.54 | $90.54 | 138,473 |
| 2023-11-17 | $85.92 | $87.75 | $84.85 | $87.15 | $87.15 | 121,225 |
| 2023-11-16 | $84.09 | $86.77 | $83.45 | $86.49 | $86.49 | 159,619 |
| 2023-11-15 | $85.83 | $85.83 | $83.28 | $84.76 | $84.76 | 190,039 |
| 2023-11-14 | $83.24 | $85.12 | $82.63 | $84.33 | $84.33 | 274,544 |
| 2023-11-13 | $78.02 | $79.67 | $76.60 | $78.71 | $78.71 | 127,907 |
| 2023-11-10 | $74.62 | $79.61 | $74.00 | $79.31 | $79.31 | 249,040 |
| 2023-11-09 | $75.46 | $76.88 | $72.95 | $73.23 | $73.23 | 222,878 |
| 2023-11-08 | $74.72 | $75.40 | $72.91 | $74.65 | $74.65 | 128,303 |
| 2023-11-07 | $72.25 | $75.09 | $71.66 | $74.46 | $74.46 | 128,721 |
| 2023-11-06 | $71.36 | $72.33 | $69.74 | $71.68 | $71.68 | 132,772 |
| 2023-11-03 | $69.07 | $71.63 | $68.70 | $70.79 | $70.79 | 271,967 |
| 2023-11-02 | $67.33 | $68.34 | $66.00 | $67.91 | $67.91 | 308,237 |
| 2023-11-01 | $59.79 | $64.44 | $59.79 | $64.33 | $64.33 | 165,112 |
| 2023-10-31 | $58.05 | $59.31 | $56.34 | $59.16 | $59.16 | 66,312 |
| 2023-10-30 | $57.35 | $59.13 | $56.47 | $58.05 | $58.05 | 151,606 |
| 2023-10-27 | $56.04 | $57.55 | $55.28 | $56.06 | $56.06 | 299,352 |
| 2023-10-26 | $56.74 | $57.74 | $52.22 | $53.43 | $53.43 | 275,626 |
| 2023-10-25 | $62.26 | $62.49 | $56.71 | $57.27 | $57.27 | 181,824 |
| 2023-10-24 | $62.70 | $64.13 | $61.50 | $63.91 | $63.91 | 108,582 |
| 2023-10-23 | $60.10 | $63.97 | $58.85 | $61.58 | $61.58 | 148,906 |
| 2023-10-20 | $64.37 | $64.96 | $61.06 | $61.23 | $61.23 | 221,628 |
| 2023-10-19 | $66.90 | $67.78 | $63.99 | $64.53 | $64.53 | 272,127 |
| 2023-10-18 | $65.69 | $67.36 | $63.65 | $64.42 | $64.42 | 99,012 |
| 2023-10-17 | $65.97 | $68.88 | $63.81 | $67.85 | $67.85 | 133,214 |
| 2023-10-16 | $67.05 | $69.60 | $66.70 | $69.01 | $69.01 | 106,615 |
| 2023-10-13 | $70.77 | $71.00 | $65.90 | $66.21 | $66.21 | 195,896 |
| 2023-10-12 | $71.10 | $73.35 | $68.96 | $70.63 | $70.63 | 176,459 |
| 2023-10-11 | $69.76 | $71.02 | $68.71 | $70.58 | $70.58 | 112,090 |
| 2023-10-10 | $68.21 | $71.02 | $67.71 | $68.86 | $68.86 | 170,367 |
| 2023-10-09 | $65.77 | $68.72 | $64.91 | $68.34 | $68.34 | 120,580 |
| 2023-10-06 | $62.36 | $68.49 | $61.60 | $67.74 | $67.74 | 248,624 |
| 2023-10-05 | $63.89 | $64.42 | $61.63 | $63.90 | $63.90 | 150,357 |
| 2023-10-04 | $61.87 | $64.38 | $61.44 | $64.01 | $64.01 | 118,601 |
| 2023-10-03 | $62.93 | $65.44 | $60.04 | $61.20 | $61.20 | 155,470 |
| 2023-10-02 | $62.10 | $65.37 | $61.93 | $64.53 | $64.53 | 113,613 |
| 2023-09-29 | $63.64 | $65.11 | $61.78 | $62.53 | $62.53 | 204,775 |
| 2023-09-28 | $58.97 | $62.96 | $58.20 | $61.54 | $61.54 | 157,123 |
| 2023-09-27 | $60.25 | $61.19 | $57.69 | $59.99 | $59.99 | 179,054 |
| 2023-09-26 | $61.02 | $61.58 | $58.96 | $59.62 | $59.62 | 167,399 |
| 2023-09-25 | $60.56 | $62.58 | $59.88 | $62.51 | $62.51 | 121,788 |
| 2023-09-22 | $62.75 | $63.82 | $60.97 | $61.24 | $61.24 | 197,398 |
| 2023-09-21 | $62.86 | $64.03 | $61.51 | $61.55 | $61.55 | 272,427 |
| 2023-09-20 | $70.71 | $71.46 | $65.79 | $65.95 | $65.95 | 112,699 |
| 2023-09-19 | $70.03 | $71.12 | $68.46 | $70.22 | $70.22 | 113,333 |
| 2023-09-18 | $69.77 | $71.70 | $69.41 | $70.89 | $70.89 | 66,935 |
| 2023-09-15 | $75.01 | $75.09 | $70.15 | $70.89 | $70.89 | 219,993 |
| 2023-09-14 | $76.56 | $77.01 | $74.36 | $76.10 | $76.10 | 226,729 |
| 2023-09-13 | $74.36 | $76.47 | $73.68 | $75.00 | $75.00 | 98,892 |
| 2023-09-12 | $75.19 | $77.57 | $73.87 | $73.95 | $73.95 | 79,864 |
| 2023-09-11 | $76.19 | $77.28 | $73.95 | $76.91 | $76.91 | 131,640 |
| 2023-09-08 | $73.60 | $75.30 | $72.62 | $73.25 | $73.25 | 205,609 |
| 2023-09-07 | $71.41 | $73.82 | $70.65 | $73.43 | $73.43 | 267,233 |
| 2023-09-06 | $76.65 | $77.12 | $73.35 | $75.28 | $75.28 | 146,629 |
| 2023-09-05 | $75.43 | $78.55 | $74.79 | $77.35 | $77.35 | 175,129 |
| 2023-09-01 | $77.77 | $78.17 | $74.88 | $75.96 | $75.96 | 320,379 |
| 2023-08-31 | $74.50 | $77.37 | $74.50 | $76.12 | $76.12 | 230,222 |
| 2023-08-30 | $72.31 | $74.43 | $71.02 | $73.76 | $73.76 | 213,915 |
| 2023-08-29 | $66.30 | $72.73 | $66.28 | $72.30 | $72.30 | 234,994 |
| 2023-08-28 | $67.08 | $67.84 | $65.14 | $67.06 | $67.06 | 159,654 |
| 2023-08-25 | $63.76 | $66.64 | $61.44 | $65.21 | $65.21 | 314,850 |
| 2023-08-24 | $72.26 | $72.33 | $63.45 | $63.49 | $63.49 | 186,198 |
| 2023-08-23 | $65.44 | $70.08 | $65.27 | $69.49 | $69.49 | 228,223 |
| 2023-08-22 | $68.07 | $68.28 | $64.67 | $65.11 | $65.11 | 106,938 |
| 2023-08-21 | $62.56 | $66.28 | $62.30 | $66.09 | $66.09 | 157,751 |
| 2023-08-18 | $59.20 | $62.29 | $58.95 | $61.56 | $61.56 | 495,316 |
| 2023-08-17 | $65.50 | $65.63 | $61.75 | $62.05 | $62.05 | 260,129 |
| 2023-08-16 | $67.48 | $68.33 | $64.74 | $64.78 | $64.78 | 117,585 |
| 2023-08-15 | $71.24 | $71.24 | $68.02 | $68.37 | $68.37 | 104,122 |
| 2023-08-14 | $66.24 | $71.66 | $65.71 | $71.66 | $71.66 | 137,652 |
| 2023-08-11 | $67.65 | $68.77 | $66.26 | $67.24 | $67.24 | 315,220 |
| 2023-08-10 | $71.20 | $73.42 | $68.51 | $69.57 | $69.57 | 431,532 |
| 2023-08-09 | $74.56 | $74.56 | $69.00 | $69.54 | $69.54 | 139,848 |
| 2023-08-08 | $75.01 | $75.16 | $72.25 | $74.29 | $74.29 | 131,810 |
| 2023-08-07 | $77.14 | $77.56 | $74.90 | $77.38 | $77.38 | 134,010 |
| 2023-08-04 | $76.70 | $79.55 | $75.42 | $75.93 | $75.93 | 253,556 |
| 2023-08-03 | $72.48 | $76.24 | $72.48 | $74.86 | $74.86 | 161,607 |
| 2023-08-02 | $80.36 | $80.36 | $73.84 | $75.65 | $75.65 | 210,025 |
| 2023-08-01 | $82.45 | $83.87 | $81.05 | $83.31 | $83.31 | 82,534 |
| 2023-07-31 | $83.00 | $83.95 | $81.93 | $83.33 | $83.33 | 107,931 |
| 2023-07-28 | $80.03 | $83.16 | $79.42 | $82.49 | $82.49 | 239,807 |
| 2023-07-27 | $81.00 | $81.88 | $76.08 | $76.90 | $76.90 | 278,005 |
| 2023-07-26 | $76.06 | $77.50 | $73.97 | $76.14 | $76.14 | 103,197 |
| 2023-07-25 | $75.65 | $77.86 | $75.34 | $76.73 | $76.73 | 117,983 |
| 2023-07-24 | $75.04 | $75.52 | $73.22 | $75.00 | $75.00 | 160,894 |
| 2023-07-21 | $77.01 | $77.31 | $74.26 | $74.73 | $74.73 | 260,598 |
| 2023-07-20 | $79.96 | $81.03 | $74.24 | $75.03 | $75.03 | 311,109 |
| 2023-07-19 | $85.62 | $86.40 | $83.50 | $84.18 | $84.18 | 198,655 |
| 2023-07-18 | $81.04 | $84.60 | $79.46 | $83.76 | $83.76 | 171,188 |
| 2023-07-17 | $79.65 | $82.58 | $79.07 | $81.50 | $81.50 | 137,367 |
| 2023-07-14 | $80.00 | $82.69 | $78.18 | $78.89 | $78.89 | 264,054 |
| 2023-07-13 | $77.80 | $80.39 | $77.00 | $79.55 | $79.55 | 285,964 |
| 2023-07-12 | $74.50 | $75.95 | $73.27 | $75.63 | $75.63 | 238,805 |
| 2023-07-11 | $71.31 | $72.28 | $69.53 | $72.11 | $72.11 | 91,537 |
| 2023-07-10 | $69.71 | $70.64 | $68.20 | $70.64 | $70.64 | 119,241 |
| 2023-07-07 | $70.09 | $72.58 | $69.77 | $69.90 | $69.90 | 251,930 |
| 2023-07-06 | $69.77 | $70.42 | $68.16 | $70.26 | $70.26 | 281,816 |
| 2023-07-05 | $72.44 | $74.22 | $72.39 | $72.73 | $72.73 | 126,119 |
| 2023-07-03 | $72.88 | $73.61 | $72.03 | $73.00 | $73.00 | 111,140 |
| 2023-06-30 | $70.89 | $73.00 | $70.86 | $71.93 | $71.93 | 301,865 |
| 2023-06-29 | $70.74 | $70.74 | $68.00 | $69.14 | $69.14 | 177,589 |
| 2023-06-28 | $67.88 | $71.82 | $67.88 | $70.32 | $70.32 | 156,501 |
| 2023-06-27 | $66.62 | $70.20 | $66.18 | $69.81 | $69.81 | 184,177 |
| 2023-06-26 | $69.06 | $71.31 | $65.84 | $65.93 | $65.93 | 157,334 |
| 2023-06-23 | $68.35 | $70.52 | $67.81 | $69.24 | $69.24 | 370,903 |
| 2023-06-22 | $67.80 | $71.08 | $67.65 | $71.06 | $71.06 | 405,648 |
| 2023-06-21 | $74.67 | $75.06 | $69.03 | $69.35 | $69.35 | 287,345 |
| 2023-06-20 | $74.00 | $75.80 | $72.32 | $75.22 | $75.22 | 193,009 |
| 2023-06-16 | $79.18 | $79.40 | $75.09 | $75.41 | $75.41 | 372,252 |
| 2023-06-15 | $72.85 | $77.79 | $72.62 | $76.51 | $76.51 | 475,365 |
| 2023-06-14 | $72.10 | $74.69 | $70.47 | $74.61 | $74.61 | 423,484 |
| 2023-06-13 | $73.85 | $73.86 | $70.23 | $72.51 | $72.51 | 395,019 |
| 2023-06-12 | $67.96 | $70.71 | $67.51 | $70.62 | $70.62 | 323,206 |
| 2023-06-09 | $66.31 | $68.72 | $65.40 | $66.09 | $66.09 | 823,330 |
| 2023-06-08 | $60.83 | $63.83 | $60.67 | $63.71 | $63.71 | 222,117 |
| 2023-06-07 | $65.00 | $66.41 | $60.10 | $60.62 | $60.62 | 265,586 |
| 2023-06-06 | $61.56 | $64.33 | $60.80 | $64.03 | $64.03 | 214,735 |
| 2023-06-05 | $62.50 | $64.03 | $61.50 | $62.13 | $62.13 | 181,212 |
| 2023-06-02 | $62.93 | $64.35 | $61.82 | $63.07 | $63.07 | 379,307 |
| 2023-06-01 | $58.67 | $63.01 | $58.50 | $61.72 | $61.72 | 254,288 |
| 2023-05-31 | $58.74 | $60.90 | $58.49 | $59.88 | $59.88 | 212,405 |
| 2023-05-30 | $62.37 | $63.31 | $59.34 | $60.30 | $60.30 | 623,281 |
| 2023-05-26 | $52.73 | $58.77 | $52.69 | $58.13 | $58.13 | 508,024 |
| 2023-05-25 | $51.58 | $52.40 | $49.98 | $51.63 | $51.63 | 402,533 |
| 2023-05-24 | $46.34 | $47.83 | $45.77 | $47.31 | $47.31 | 217,587 |
| 2023-05-23 | $48.05 | $49.38 | $47.38 | $47.53 | $47.53 | 173,380 |
| 2023-05-22 | $47.34 | $49.43 | $47.28 | $48.90 | $48.90 | 182,635 |
| 2023-05-19 | $48.29 | $48.64 | $47.19 | $47.86 | $47.86 | 261,156 |
| 2023-05-18 | $45.00 | $48.54 | $45.00 | $48.37 | $48.37 | 473,557 |
| 2023-05-17 | $42.80 | $44.85 | $42.46 | $44.60 | $44.60 | 271,484 |
| 2023-05-16 | $41.10 | $42.92 | $41.10 | $42.17 | $42.17 | 162,102 |
| 2023-05-15 | $40.78 | $41.82 | $40.16 | $41.75 | $41.75 | 139,156 |
| 2023-05-12 | $41.96 | $42.10 | $39.64 | $40.55 | $40.55 | 172,795 |
| 2023-05-11 | $41.40 | $42.03 | $40.64 | $41.69 | $41.69 | 157,352 |
| 2023-05-10 | $41.58 | $42.17 | $40.21 | $41.42 | $41.42 | 275,869 |
| 2023-05-09 | $40.11 | $40.77 | $40.00 | $40.27 | $40.27 | 134,589 |
| 2023-05-08 | $40.05 | $41.14 | $39.45 | $40.96 | $40.96 | 153,050 |
| 2023-05-05 | $38.52 | $40.51 | $38.26 | $40.25 | $40.25 | 249,320 |
| 2023-05-04 | $37.35 | $39.00 | $36.98 | $37.94 | $37.94 | 274,992 |
| 2023-05-03 | $38.88 | $40.17 | $37.96 | $38.08 | $38.08 | 272,276 |
| 2023-05-02 | $40.82 | $41.10 | $38.80 | $39.39 | $39.39 | 412,210 |
| 2023-05-01 | $41.30 | $41.57 | $40.37 | $41.09 | $41.09 | 171,165 |
| 2023-04-28 | $40.60 | $41.58 | $39.68 | $41.54 | $41.54 | 414,428 |
| 2023-04-27 | $38.68 | $40.39 | $38.00 | $40.18 | $40.18 | 356,357 |
| 2023-04-26 | $37.95 | $38.38 | $36.63 | $36.97 | $36.97 | 350,591 |
| 2023-04-25 | $38.74 | $38.82 | $36.36 | $36.40 | $36.40 | 488,291 |
| 2023-04-24 | $39.83 | $40.65 | $38.39 | $39.47 | $39.47 | 229,421 |
| 2023-04-21 | $39.81 | $40.20 | $38.75 | $40.02 | $40.02 | 231,553 |
| 2023-04-20 | $39.68 | $41.36 | $39.38 | $39.96 | $39.96 | 304,078 |
| 2023-04-19 | $40.08 | $41.67 | $40.00 | $41.32 | $41.32 | 225,354 |
| 2023-04-18 | $42.89 | $43.24 | $41.33 | $41.82 | $41.82 | 256,471 |
| 2023-04-17 | $41.53 | $42.28 | $40.67 | $41.95 | $41.95 | 243,405 |
| 2023-04-14 | $41.85 | $43.00 | $40.91 | $42.20 | $42.20 | 289,179 |
| 2023-04-13 | $40.90 | $42.75 | $40.90 | $42.51 | $42.51 | 282,826 |
| 2023-04-12 | $42.84 | $43.20 | $39.81 | $40.03 | $40.03 | 415,899 |
| 2023-04-11 | $43.02 | $43.29 | $41.63 | $41.86 | $41.86 | 212,312 |
| 2023-04-10 | $41.60 | $43.14 | $40.89 | $42.94 | $42.94 | 243,559 |
| 2023-04-06 | $41.77 | $43.59 | $40.92 | $43.36 | $43.36 | 413,011 |
| 2023-04-05 | $43.99 | $43.99 | $41.68 | $42.79 | $42.79 | 362,308 |
| 2023-04-04 | $45.23 | $46.02 | $44.08 | $44.71 | $44.71 | 323,194 |
| 2023-04-03 | $44.62 | $45.17 | $43.45 | $44.87 | $44.87 | 380,690 |
| 2023-03-31 | $43.76 | $46.07 | $43.57 | $46.00 | $46.00 | 540,957 |
| 2023-03-30 | $43.45 | $44.25 | $43.11 | $43.78 | $43.78 | 550,680 |
| 2023-03-29 | $40.79 | $42.50 | $40.77 | $42.19 | $42.19 | 514,208 |
| 2023-03-28 | $39.87 | $39.87 | $38.25 | $39.33 | $39.33 | 306,544 |
| 2023-03-27 | $41.30 | $42.01 | $39.79 | $40.36 | $40.36 | 435,140 |
| 2023-03-24 | $40.03 | $40.97 | $39.38 | $40.92 | $40.92 | 440,419 |
| 2023-03-23 | $39.96 | $42.60 | $39.10 | $40.69 | $40.69 | 686,562 |
| 2023-03-22 | $41.84 | $43.86 | $39.48 | $39.52 | $39.52 | 849,444 |
| 2023-03-21 | $40.38 | $41.95 | $39.66 | $41.59 | $41.59 | 515,511 |
| 2023-03-20 | $38.79 | $39.63 | $37.50 | $39.51 | $39.51 | 485,684 |
| 2023-03-17 | $40.10 | $41.02 | $38.51 | $39.30 | $39.30 | 648,123 |
| 2023-03-16 | $35.61 | $40.00 | $35.56 | $39.98 | $39.98 | 1,083,507 |
| 2023-03-15 | $33.73 | $35.78 | $33.25 | $35.64 | $35.64 | 1,132,654 |
| 2023-03-14 | $33.19 | $34.98 | $33.19 | $34.75 | $34.75 | 762,156 |
| 2023-03-13 | $30.34 | $32.88 | $29.40 | $31.59 | $31.59 | 1,327,959 |
| 2023-03-10 | $32.91 | $33.70 | $31.02 | $31.45 | $31.45 | 1,140,239 |
| 2023-03-09 | $34.96 | $36.28 | $32.49 | $32.78 | $32.78 | 513,781 |
| 2023-03-08 | $34.14 | $35.06 | $33.45 | $34.97 | $34.97 | 359,972 |
| 2023-03-07 | $35.23 | $35.70 | $33.77 | $33.97 | $33.97 | 442,881 |
| 2023-03-06 | $36.13 | $37.27 | $35.09 | $35.15 | $35.15 | 490,912 |
| 2023-03-03 | $34.10 | $35.75 | $33.84 | $35.59 | $35.59 | 535,126 |
| 2023-03-02 | $31.66 | $33.57 | $31.48 | $33.32 | $33.32 | 313,709 |
| 2023-03-01 | $32.62 | $33.13 | $31.74 | $31.97 | $31.97 | 475,661 |
| 2023-02-28 | $32.16 | $33.51 | $32.11 | $32.54 | $32.54 | 257,593 |
| 2023-02-27 | $32.98 | $33.47 | $32.19 | $32.42 | $32.42 | 814,302 |
| 2023-02-24 | $31.71 | $32.18 | $30.86 | $31.73 | $31.73 | 1,032,180 |
| 2023-02-23 | $34.42 | $34.58 | $32.27 | $33.88 | $33.88 | 886,776 |
| 2023-02-22 | $32.56 | $33.57 | $31.91 | $32.36 | $32.36 | 820,939 |
| 2023-02-21 | $34.16 | $35.00 | $32.42 | $32.50 | $32.50 | 726,254 |
| 2023-02-17 | $35.78 | $36.14 | $34.10 | $35.59 | $35.59 | 652,230 |
| 2023-02-16 | $38.10 | $39.59 | $36.71 | $36.79 | $36.79 | 851,348 |
| 2023-02-15 | $38.92 | $40.28 | $38.10 | $40.25 | $40.25 | 600,962 |
| 2023-02-14 | $37.03 | $40.15 | $36.24 | $39.80 | $39.80 | 870,145 |
| 2023-02-13 | $36.79 | $38.23 | $35.89 | $37.98 | $37.98 | 415,258 |
| 2023-02-10 | $37.15 | $37.75 | $35.30 | $36.23 | $36.23 | 530,133 |
| 2023-02-09 | $41.37 | $41.71 | $37.79 | $38.52 | $38.52 | 555,914 |
| 2023-02-08 | $40.85 | $41.73 | $39.00 | $39.41 | $39.41 | 428,479 |
| 2023-02-07 | $38.93 | $42.03 | $38.21 | $41.60 | $41.60 | 784,778 |
| 2023-02-06 | $38.99 | $40.20 | $38.39 | $38.82 | $38.82 | 427,108 |
| 2023-02-03 | $39.00 | $43.53 | $38.83 | $40.27 | $40.27 | 888,505 |
| 2023-02-02 | $40.75 | $43.84 | $40.16 | $42.36 | $42.36 | 1,321,097 |
| 2023-02-01 | $33.75 | $38.36 | $33.51 | $37.46 | $37.46 | 1,251,838 |
| 2023-01-31 | $31.84 | $33.67 | $31.84 | $33.65 | $33.65 | 590,194 |
| 2023-01-30 | $33.71 | $34.20 | $32.15 | $32.16 | $32.16 | 648,159 |
| 2023-01-27 | $32.66 | $35.83 | $32.65 | $35.02 | $35.02 | 984,399 |
| 2023-01-26 | $33.12 | $33.82 | $31.85 | $33.73 | $33.73 | 862,888 |
| 2023-01-25 | $29.67 | $31.53 | $28.91 | $31.18 | $31.18 | 861,686 |
| 2023-01-24 | $30.78 | $32.15 | $30.75 | $31.29 | $31.29 | 517,299 |
| 2023-01-23 | $29.15 | $32.00 | $28.80 | $31.69 | $31.69 | 963,878 |
| 2023-01-20 | $26.09 | $28.35 | $25.79 | $28.30 | $28.30 | 578,029 |
| 2023-01-19 | $25.49 | $26.12 | $24.86 | $25.36 | $25.36 | 338,058 |
| 2023-01-18 | $27.77 | $28.18 | $26.13 | $26.26 | $26.26 | 697,690 |
| 2023-01-17 | $26.92 | $27.73 | $26.48 | $27.12 | $27.12 | 476,811 |
| 2023-01-13 | $25.65 | $27.03 | $25.65 | $26.96 | $26.96 | 607,808 |
| 2023-01-12 | $26.26 | $27.02 | $24.59 | $26.72 | $26.72 | 997,974 |
| 2023-01-11 | $24.85 | $25.83 | $24.46 | $25.78 | $25.78 | 704,101 |
| 2023-01-10 | $23.51 | $24.73 | $23.32 | $24.69 | $24.69 | 649,946 |
| 2023-01-09 | $23.80 | $25.36 | $23.64 | $23.91 | $23.91 | 868,557 |
| 2023-01-06 | $21.20 | $23.15 | $20.17 | $22.87 | $22.87 | 956,659 |
| 2023-01-05 | $21.50 | $21.56 | $20.79 | $20.95 | $20.95 | 521,850 |
| 2023-01-04 | $21.87 | $22.41 | $20.93 | $22.08 | $22.08 | 577,658 |
| 2023-01-03 | $21.92 | $22.30 | $20.22 | $20.80 | $20.80 | 971,705 |
| 2022-12-30 | $20.29 | $21.29 | $20.02 | $21.29 | $21.29 | 663,823 |
| 2022-12-29 | $20.04 | $21.41 | $19.89 | $21.19 | $21.19 | 844,812 |
| 2022-12-28 | $19.79 | $20.56 | $19.07 | $19.25 | $19.25 | 777,728 |
| 2022-12-27 | $21.01 | $21.06 | $19.94 | $20.12 | $20.12 | 1,026,076 |
| 2022-12-23 | $21.00 | $21.79 | $20.47 | $21.55 | $21.55 | 666,511 |
| 2022-12-22 | $22.45 | $22.50 | $20.04 | $21.39 | $21.39 | 1,043,913 |
| 2022-12-21 | $22.54 | $23.97 | $22.36 | $23.58 | $23.58 | 789,490 |
| 2022-12-20 | $22.00 | $23.08 | $21.82 | $22.35 | $22.35 | 502,849 |
| 2022-12-19 | $23.71 | $23.71 | $22.21 | $22.69 | $22.69 | 628,411 |
| 2022-12-16 | $24.60 | $25.21 | $23.36 | $23.79 | $23.79 | 600,566 |
| 2022-12-15 | $25.88 | $26.05 | $23.85 | $24.40 | $24.40 | 796,980 |
| 2022-12-14 | $28.24 | $29.35 | $26.60 | $27.63 | $27.63 | 818,753 |
| 2022-12-13 | $30.91 | $31.59 | $27.61 | $28.53 | $28.53 | 1,346,327 |
| 2022-12-12 | $26.31 | $27.34 | $25.87 | $27.34 | $27.34 | 544,863 |
| 2022-12-09 | $26.65 | $27.98 | $26.27 | $26.64 | $26.64 | 835,702 |
| 2022-12-08 | $25.89 | $26.90 | $25.07 | $26.66 | $26.66 | 840,172 |
| 2022-12-07 | $25.57 | $26.41 | $25.04 | $25.57 | $25.57 | 782,594 |
| 2022-12-06 | $28.02 | $28.07 | $25.65 | $26.20 | $26.20 | 772,025 |
| 2022-12-05 | $29.58 | $30.28 | $27.77 | $28.34 | $28.34 | 778,316 |
| 2022-12-02 | $29.27 | $30.75 | $29.22 | $30.55 | $30.55 | 1,352,455 |
| 2022-12-01 | $31.41 | $31.90 | $30.08 | $31.24 | $31.24 | 1,363,389 |
| 2022-11-30 | $26.74 | $31.68 | $26.43 | $31.65 | $31.65 | 1,672,177 |
| 2022-11-29 | $27.42 | $27.72 | $26.32 | $26.74 | $26.74 | 1,022,417 |
| 2022-11-28 | $28.20 | $29.02 | $26.96 | $27.33 | $27.33 | 956,815 |
| 2022-11-25 | $29.25 | $29.54 | $28.92 | $29.01 | $29.01 | 541,817 |
| 2022-11-23 | $28.50 | $30.02 | $28.40 | $29.79 | $29.79 | 1,331,388 |
| 2022-11-22 | $26.93 | $28.51 | $26.23 | $28.42 | $28.42 | 800,860 |
| 2022-11-21 | $27.72 | $28.00 | $26.43 | $26.71 | $26.71 | 1,017,585 |
| 2022-11-18 | $30.07 | $30.13 | $27.58 | $28.49 | $28.49 | 1,228,100 |
| 2022-11-17 | $27.59 | $29.59 | $27.51 | $29.05 | $29.05 | 999,076 |
| 2022-11-16 | $30.73 | $31.04 | $29.07 | $29.54 | $29.54 | 1,071,320 |
| 2022-11-15 | $33.18 | $33.92 | $31.10 | $32.42 | $32.42 | 1,769,278 |
| 2022-11-14 | $30.26 | $31.98 | $29.53 | $30.51 | $30.51 | 1,060,470 |
| 2022-11-11 | $28.19 | $31.16 | $27.67 | $30.77 | $30.77 | 1,719,158 |
| 2022-11-10 | $25.70 | $28.44 | $25.03 | $28.33 | $28.33 | 2,502,862 |
| 2022-11-09 | $23.58 | $23.76 | $21.96 | $22.03 | $22.03 | 1,176,693 |
| 2022-11-08 | $24.31 | $25.26 | $23.00 | $24.23 | $24.23 | 1,620,846 |
| 2022-11-07 | $23.15 | $23.87 | $22.29 | $23.69 | $23.69 | 1,003,474 |
| 2022-11-04 | $23.19 | $23.52 | $21.19 | $22.75 | $22.75 | 1,922,885 |
| 2022-11-03 | $22.16 | $23.10 | $21.38 | $21.65 | $21.65 | 1,225,584 |
| 2022-11-02 | $26.41 | $27.10 | $23.01 | $23.05 | $23.05 | 1,670,574 |
| 2022-11-01 | $28.13 | $28.35 | $26.04 | $26.07 | $26.07 | 1,023,383 |
| 2022-10-31 | $27.76 | $28.07 | $26.33 | $27.05 | $27.05 | 787,963 |
| 2022-10-28 | $2.59 | $2.84 | $2.57 | $2.84 | $28.40 | 1,465,051 |
| 2022-10-27 | $2.81 | $2.86 | $2.58 | $2.60 | $26.00 | 1,911,365 |
| 2022-10-26 | $2.85 | $3.11 | $2.80 | $2.88 | $28.80 | 1,721,521 |
| 2022-10-25 | $2.92 | $3.13 | $2.91 | $3.10 | $31.00 | 1,534,540 |
| 2022-10-24 | $2.83 | $2.93 | $2.66 | $2.89 | $28.90 | 1,870,100 |
| 2022-10-21 | $2.55 | $2.85 | $2.52 | $2.83 | $28.30 | 1,413,260 |
| 2022-10-20 | $2.60 | $2.83 | $2.57 | $2.61 | $26.10 | 1,425,474 |
| 2022-10-19 | $2.54 | $2.73 | $2.54 | $2.63 | $26.30 | 1,495,141 |
| 2022-10-18 | $2.76 | $2.78 | $2.43 | $2.55 | $25.50 | 2,233,047 |
| 2022-10-17 | $2.45 | $2.55 | $2.45 | $2.52 | $25.20 | 1,114,548 |
| 2022-10-14 | $2.60 | $2.62 | $2.26 | $2.28 | $22.80 | 1,467,167 |
| 2022-10-13 | $2.11 | $2.57 | $2.07 | $2.52 | $25.20 | 1,938,299 |
| 2022-10-12 | $2.32 | $2.38 | $2.26 | $2.33 | $23.30 | 1,130,824 |
| 2022-10-11 | $2.37 | $2.48 | $2.24 | $2.33 | $23.30 | 1,632,417 |
| 2022-10-10 | $2.58 | $2.59 | $2.36 | $2.44 | $24.40 | 1,046,516 |
| 2022-10-07 | $2.82 | $2.84 | $2.53 | $2.58 | $25.80 | 1,125,885 |
| 2022-10-06 | $3.03 | $3.17 | $2.97 | $3.04 | $30.40 | 1,148,668 |
| 2022-10-05 | $2.92 | $3.13 | $2.80 | $3.07 | $30.70 | 919,722 |
| 2022-10-04 | $2.98 | $3.10 | $2.97 | $3.07 | $30.70 | 966,780 |
| 2022-10-03 | $2.66 | $2.85 | $2.59 | $2.79 | $27.90 | 1,819,488 |
| 2022-09-30 | $2.68 | $2.86 | $2.60 | $2.61 | $2.61 | 9,124,064 |
| 2022-09-29 | $2.87 | $2.88 | $2.62 | $2.73 | $2.73 | 11,451,203 |
| 2022-09-28 | $2.82 | $3.06 | $2.78 | $3.02 | $3.02 | 11,038,585 |
| 2022-09-27 | $2.94 | $3.02 | $2.74 | $2.86 | $2.86 | 11,103,620 |
| 2022-09-26 | $2.88 | $3.04 | $2.80 | $2.81 | $2.81 | 10,447,298 |
| 2022-09-23 | $2.99 | $3.02 | $2.78 | $2.92 | $2.92 | 10,499,331 |
| 2022-09-22 | $3.16 | $3.20 | $3.04 | $3.09 | $3.09 | 8,354,918 |
| 2022-09-21 | $3.38 | $3.63 | $3.20 | $3.21 | $3.21 | 13,206,848 |
| 2022-09-20 | $3.40 | $3.49 | $3.30 | $3.37 | $3.37 | 5,768,224 |
| 2022-09-19 | $3.33 | $3.51 | $3.33 | $3.51 | $3.51 | 6,453,460 |
| 2022-09-16 | $3.36 | $3.45 | $3.25 | $3.45 | $3.45 | 10,446,209 |
| 2022-09-15 | $3.58 | $3.77 | $3.45 | $3.53 | $3.53 | 10,606,907 |
| 2022-09-14 | $3.70 | $3.78 | $3.60 | $3.76 | $3.76 | 8,316,976 |
| 2022-09-13 | $4.09 | $4.16 | $3.65 | $3.69 | $3.69 | 16,802,394 |
| 2022-09-12 | $4.55 | $4.66 | $4.48 | $4.63 | $4.63 | 7,713,143 |
| 2022-09-09 | $4.23 | $4.52 | $4.23 | $4.50 | $4.50 | 5,506,098 |
| 2022-09-08 | $3.87 | $4.15 | $3.80 | $4.12 | $4.12 | 7,430,586 |
| 2022-09-07 | $3.79 | $4.04 | $3.71 | $3.99 | $3.99 | 7,760,525 |
| 2022-09-06 | $3.93 | $3.97 | $3.68 | $3.78 | $3.78 | 10,220,935 |
| 2022-09-02 | $4.29 | $4.34 | $3.87 | $3.94 | $3.94 | 9,701,708 |
| 2022-09-01 | $4.03 | $4.16 | $3.75 | $4.16 | $4.16 | 7,791,393 |
| 2022-08-31 | $4.41 | $4.48 | $4.18 | $4.20 | $4.20 | 5,690,559 |
| 2022-08-30 | $4.55 | $4.58 | $4.12 | $4.28 | $4.28 | 6,076,412 |
| 2022-08-29 | $4.49 | $4.67 | $4.38 | $4.43 | $4.43 | 5,657,021 |
| 2022-08-26 | $5.46 | $5.52 | $4.62 | $4.64 | $4.64 | 10,759,478 |
| 2022-08-25 | $5.17 | $5.50 | $5.13 | $5.50 | $5.50 | 5,605,044 |
| 2022-08-24 | $5.08 | $5.29 | $5.02 | $5.18 | $5.18 | 4,267,236 |
| 2022-08-23 | $5.09 | $5.32 | $5.06 | $5.09 | $5.09 | 5,087,603 |
| 2022-08-22 | $5.40 | $5.43 | $5.07 | $5.14 | $5.14 | 6,841,181 |
| 2022-08-19 | $6.03 | $6.10 | $5.64 | $5.74 | $5.74 | 9,094,067 |
| 2022-08-18 | $6.18 | $6.38 | $6.05 | $6.32 | $6.32 | 4,695,617 |
| 2022-08-17 | $6.30 | $6.42 | $6.02 | $6.19 | $6.19 | 5,571,424 |
| 2022-08-16 | $6.63 | $6.75 | $6.28 | $6.57 | $6.57 | 6,623,876 |
| 2022-08-15 | $6.54 | $6.75 | $6.45 | $6.69 | $6.69 | 5,399,877 |
| 2022-08-12 | $6.30 | $6.61 | $6.18 | $6.60 | $6.60 | 5,163,947 |
| 2022-08-11 | $6.47 | $6.69 | $6.09 | $6.14 | $6.14 | 8,280,760 |
| 2022-08-10 | $6.13 | $6.30 | $5.90 | $6.28 | $6.28 | 9,028,768 |
| 2022-08-09 | $5.81 | $5.85 | $5.43 | $5.60 | $5.60 | 5,762,818 |
| 2022-08-08 | $6.11 | $6.48 | $5.92 | $6.03 | $6.03 | 7,951,374 |
| 2022-08-05 | $6.03 | $6.49 | $6.00 | $6.18 | $6.18 | 9,475,003 |
| 2022-08-04 | $6.25 | $6.50 | $6.13 | $6.47 | $6.47 | 7,548,002 |
| 2022-08-03 | $5.76 | $6.30 | $5.74 | $6.23 | $6.23 | 8,589,138 |
| 2022-08-02 | $5.52 | $5.96 | $5.46 | $5.71 | $5.71 | 7,466,631 |
| 2022-08-01 | $5.54 | $5.97 | $5.47 | $5.70 | $5.70 | 10,757,374 |
| 2022-07-29 | $5.31 | $5.66 | $5.25 | $5.61 | $5.61 | 7,423,548 |
| 2022-07-28 | $5.27 | $5.42 | $4.94 | $5.38 | $5.38 | 10,768,274 |
| 2022-07-27 | $4.87 | $5.41 | $4.81 | $5.31 | $5.31 | 9,883,441 |
| 2022-07-26 | $4.92 | $4.92 | $4.52 | $4.58 | $4.58 | 6,200,843 |
| 2022-07-25 | $5.18 | $5.21 | $4.90 | $5.03 | $5.03 | 5,092,512 |
| 2022-07-22 | $5.53 | $5.70 | $5.09 | $5.22 | $5.22 | 9,045,709 |
| 2022-07-21 | $5.38 | $5.68 | $5.21 | $5.67 | $5.67 | 9,320,720 |
| 2022-07-20 | $4.96 | $5.43 | $4.91 | $5.38 | $5.38 | 11,428,586 |
| 2022-07-19 | $4.60 | $4.93 | $4.46 | $4.89 | $4.89 | 7,345,906 |
| 2022-07-18 | $4.62 | $4.77 | $4.32 | $4.39 | $4.39 | 9,223,693 |
| 2022-07-15 | $4.23 | $4.43 | $4.15 | $4.43 | $4.43 | 6,952,577 |
| 2022-07-14 | $3.94 | $4.13 | $3.74 | $4.06 | $4.06 | 7,490,106 |
| 2022-07-13 | $3.77 | $4.15 | $3.72 | $4.04 | $4.04 | 9,673,794 |
| 2022-07-12 | $4.22 | $4.30 | $3.97 | $4.05 | $4.05 | 5,681,633 |
| 2022-07-11 | $4.41 | $4.43 | $4.09 | $4.15 | $4.15 | 3,948,923 |
| 2022-07-08 | $4.39 | $4.70 | $4.31 | $4.58 | $4.58 | 7,353,301 |
| 2022-07-07 | $4.29 | $4.63 | $4.27 | $4.58 | $4.58 | 8,245,381 |
| 2022-07-06 | $4.11 | $4.29 | $4.01 | $4.18 | $4.18 | 5,924,147 |
| 2022-07-05 | $3.60 | $4.14 | $3.51 | $4.14 | $4.14 | 5,763,715 |
| 2022-07-01 | $3.72 | $3.84 | $3.57 | $3.80 | $3.80 | 4,431,604 |
| 2022-06-30 | $3.87 | $4.01 | $3.59 | $3.82 | $3.82 | 7,850,037 |
| 2022-06-29 | $4.09 | $4.14 | $3.87 | $4.03 | $4.03 | 3,408,436 |
| 2022-06-28 | $4.68 | $4.81 | $4.12 | $4.14 | $4.14 | 7,436,387 |
| 2022-06-27 | $4.88 | $4.93 | $4.56 | $4.67 | $4.67 | 6,893,670 |
| 2022-06-24 | $4.35 | $4.81 | $4.35 | $4.79 | $4.79 | 5,796,073 |
| 2022-06-23 | $4.12 | $4.26 | $3.94 | $4.22 | $4.22 | 4,550,729 |
| 2022-06-22 | $3.91 | $4.27 | $3.89 | $4.02 | $4.02 | 5,716,552 |
| 2022-06-21 | $3.99 | $4.23 | $3.98 | $4.02 | $4.02 | 4,288,664 |
| 2022-06-17 | $3.63 | $3.89 | $3.54 | $3.78 | $3.78 | 4,794,517 |
| 2022-06-16 | $3.91 | $3.96 | $3.54 | $3.66 | $3.66 | 6,901,492 |
| 2022-06-15 | $4.06 | $4.50 | $3.99 | $4.31 | $4.31 | 8,838,301 |
| 2022-06-14 | $4.06 | $4.09 | $3.77 | $3.93 | $3.93 | 6,732,942 |
| 2022-06-13 | $4.30 | $4.47 | $3.91 | $3.96 | $3.96 | 9,284,475 |
| 2022-06-10 | $5.33 | $5.41 | $4.83 | $4.90 | $4.90 | 9,652,184 |
| 2022-06-09 | $6.26 | $6.49 | $5.72 | $5.73 | $5.73 | 4,222,854 |
| 2022-06-08 | $6.41 | $6.69 | $6.25 | $6.36 | $6.36 | 3,404,356 |
| 2022-06-07 | $6.09 | $6.57 | $5.96 | $6.52 | $6.52 | 4,234,010 |
| 2022-06-06 | $6.65 | $6.78 | $6.23 | $6.37 | $6.37 | 4,580,085 |
| 2022-06-03 | $6.57 | $6.73 | $6.21 | $6.32 | $6.32 | 6,401,977 |
| 2022-06-02 | $6.14 | $7.11 | $6.08 | $7.08 | $7.08 | 8,694,438 |
| 2022-06-01 | $6.63 | $6.88 | $6.08 | $6.24 | $6.24 | 7,031,919 |
| 2022-05-31 | $6.44 | $6.63 | $6.01 | $6.36 | $6.36 | 5,964,765 |
| 2022-05-27 | $5.90 | $6.42 | $5.90 | $6.41 | $6.41 | 7,938,052 |
| 2022-05-26 | $5.06 | $5.81 | $5.01 | $5.70 | $5.70 | 4,906,041 |
| 2022-05-25 | $4.79 | $5.31 | $4.78 | $5.18 | $5.18 | 3,522,759 |
| 2022-05-24 | $5.11 | $5.14 | $4.62 | $4.90 | $4.90 | 5,295,351 |
| 2022-05-23 | $5.31 | $5.54 | $5.06 | $5.51 | $5.51 | 3,187,072 |
| 2022-05-20 | $5.67 | $5.75 | $4.75 | $5.32 | $5.32 | 5,572,777 |
| 2022-05-19 | $5.34 | $5.82 | $5.28 | $5.46 | $5.46 | 3,470,812 |
| 2022-05-18 | $6.03 | $6.24 | $5.36 | $5.45 | $5.45 | 4,207,546 |
| 2022-05-17 | $6.20 | $6.40 | $5.90 | $6.38 | $6.38 | 4,513,699 |
| 2022-05-16 | $5.95 | $6.09 | $5.71 | $5.79 | $5.79 | 3,314,219 |
| 2022-05-13 | $5.60 | $6.16 | $5.45 | $6.08 | $6.08 | 4,621,561 |
| 2022-05-12 | $4.93 | $5.57 | $4.69 | $5.25 | $5.25 | 6,366,828 |
| 2022-05-11 | $5.85 | $6.32 | $5.17 | $5.23 | $5.23 | 6,764,701 |
| 2022-05-10 | $6.18 | $6.33 | $5.62 | $6.01 | $6.01 | 8,938,564 |
| 2022-05-09 | $6.33 | $6.58 | $5.63 | $5.74 | $5.74 | 5,737,744 |
| 2022-05-06 | $6.98 | $7.27 | $6.38 | $6.82 | $6.82 | 5,442,401 |
| 2022-05-05 | $8.17 | $8.17 | $6.72 | $7.08 | $7.08 | 7,827,154 |
| 2022-05-04 | $7.90 | $8.72 | $7.18 | $8.65 | $8.65 | 5,333,733 |
| 2022-05-03 | $7.65 | $7.99 | $7.49 | $7.76 | $7.76 | 3,192,707 |
| 2022-05-02 | $7.00 | $7.75 | $6.84 | $7.74 | $7.74 | 4,240,620 |
| 2022-04-29 | $7.81 | $8.35 | $7.20 | $7.21 | $7.21 | 4,216,178 |
| 2022-04-28 | $7.67 | $8.44 | $7.25 | $8.26 | $8.26 | 4,772,935 |
| 2022-04-27 | $7.11 | $7.65 | $6.96 | $7.07 | $7.07 | 3,931,625 |
| 2022-04-26 | $8.17 | $8.22 | $7.20 | $7.22 | $7.22 | 4,624,216 |
| 2022-04-25 | $7.91 | $8.45 | $7.84 | $8.42 | $8.42 | 4,735,956 |
| 2022-04-22 | $8.81 | $8.98 | $8.05 | $8.08 | $8.08 | 3,819,127 |
| 2022-04-21 | $10.15 | $10.42 | $8.66 | $8.79 | $8.79 | 6,341,952 |
| 2022-04-20 | $10.98 | $11.01 | $9.62 | $9.76 | $9.76 | 5,221,281 |
| 2022-04-19 | $10.59 | $11.58 | $10.41 | $11.54 | $11.54 | 2,469,962 |
| 2022-04-18 | $10.45 | $10.90 | $10.25 | $10.66 | $10.66 | 3,252,730 |
| 2022-04-14 | $11.61 | $11.61 | $10.50 | $10.53 | $10.53 | 2,444,971 |
| 2022-04-13 | $10.95 | $11.73 | $10.83 | $11.60 | $11.60 | 1,788,110 |
| 2022-04-12 | $11.96 | $12.23 | $10.91 | $11.10 | $11.10 | 3,356,381 |
| 2022-04-11 | $11.58 | $11.77 | $11.17 | $11.32 | $11.32 | 2,095,785 |
| 2022-04-08 | $12.75 | $12.77 | $12.18 | $12.22 | $12.22 | 2,008,400 |
| 2022-04-07 | $12.92 | $13.35 | $12.12 | $12.99 | $12.99 | 1,864,661 |
| 2022-04-06 | $13.70 | $13.79 | $12.52 | $13.07 | $13.07 | 4,131,290 |
| 2022-04-05 | $15.82 | $15.86 | $14.34 | $14.54 | $14.54 | 2,567,159 |
| 2022-04-04 | $14.74 | $16.03 | $14.74 | $15.99 | $15.99 | 3,112,421 |
| 2022-04-01 | $14.85 | $15.02 | $14.07 | $14.53 | $14.53 | 2,868,127 |
| 2022-03-31 | $15.76 | $15.76 | $14.71 | $14.74 | $14.74 | 2,556,956 |
| 2022-03-30 | $16.78 | $16.93 | $15.58 | $15.84 | $15.84 | 3,285,097 |
| 2022-03-29 | $16.42 | $17.03 | $15.73 | $16.84 | $16.84 | 3,449,836 |
| 2022-03-28 | $14.87 | $15.74 | $14.61 | $15.71 | $15.71 | 2,627,424 |
| 2022-03-25 | $14.93 | $15.08 | $14.08 | $14.79 | $14.79 | 2,609,610 |
| 2022-03-24 | $14.18 | $15.00 | $13.82 | $14.97 | $14.97 | 2,256,245 |
| 2022-03-23 | $14.24 | $14.81 | $13.82 | $13.86 | $13.86 | 3,049,729 |
| 2022-03-22 | $13.87 | $15.13 | $13.81 | $14.86 | $14.86 | 3,460,618 |
| 2022-03-21 | $14.05 | $14.42 | $13.19 | $13.90 | $13.90 | 3,739,706 |
| 2022-03-18 | $12.75 | $14.23 | $12.58 | $14.19 | $14.19 | 3,459,381 |
| 2022-03-17 | $11.77 | $12.90 | $11.52 | $12.89 | $12.89 | 2,674,485 |
| 2022-03-16 | $10.90 | $12.10 | $10.72 | $12.09 | $12.09 | 4,857,211 |
| 2022-03-15 | $9.60 | $10.47 | $9.27 | $10.38 | $10.38 | 2,320,904 |
| 2022-03-14 | $10.01 | $10.37 | $9.15 | $9.28 | $9.28 | 3,269,825 |
| 2022-03-11 | $11.53 | $11.53 | $10.25 | $10.26 | $10.26 | 2,540,014 |
| 2022-03-10 | $11.29 | $11.31 | $10.54 | $11.18 | $11.18 | 2,215,464 |
| 2022-03-09 | $11.23 | $11.84 | $10.92 | $11.72 | $11.72 | 2,337,194 |
| 2022-03-08 | $10.07 | $11.32 | $9.61 | $10.26 | $10.26 | 4,304,140 |
| 2022-03-07 | $11.95 | $12.11 | $10.12 | $10.17 | $10.17 | 3,730,643 |
| 2022-03-04 | $12.71 | $12.96 | $11.65 | $11.99 | $11.99 | 2,617,607 |
| 2022-03-03 | $14.36 | $14.36 | $12.65 | $12.90 | $12.90 | 2,698,582 |
| 2022-03-02 | $13.77 | $14.42 | $13.05 | $14.26 | $14.26 | 1,613,652 |
| 2022-03-01 | $14.52 | $14.70 | $13.14 | $13.50 | $13.50 | 1,978,641 |
| 2022-02-28 | $13.76 | $14.95 | $13.63 | $14.65 | $14.65 | 2,909,108 |
| 2022-02-25 | $13.28 | $14.07 | $12.65 | $14.07 | $14.07 | 3,518,531 |
| 2022-02-24 | $9.72 | $12.79 | $9.70 | $12.72 | $12.72 | 4,528,032 |
| 2022-02-23 | $12.69 | $12.94 | $11.10 | $11.16 | $11.16 | 2,594,978 |
| 2022-02-22 | $12.34 | $13.27 | $11.83 | $12.34 | $12.34 | 2,501,704 |
| 2022-02-18 | $13.78 | $13.78 | $12.41 | $12.88 | $12.88 | 3,236,595 |
| 2022-02-17 | $14.83 | $14.93 | $13.58 | $13.61 | $13.61 | 2,363,387 |
| 2022-02-16 | $15.20 | $15.44 | $14.57 | $15.32 | $15.32 | 1,342,954 |
| 2022-02-15 | $15.04 | $15.81 | $14.80 | $15.81 | $15.81 | 1,683,138 |
| 2022-02-14 | $13.95 | $14.99 | $13.80 | $14.29 | $14.29 | 1,567,282 |
| 2022-02-11 | $16.07 | $16.37 | $13.81 | $14.08 | $14.08 | 2,556,173 |
| 2022-02-10 | $16.22 | $17.40 | $15.59 | $15.91 | $15.91 | 2,644,366 |
| 2022-02-09 | $16.38 | $17.16 | $15.98 | $17.14 | $17.14 | 1,477,984 |
| 2022-02-08 | $14.96 | $15.86 | $14.69 | $15.69 | $15.69 | 1,026,386 |
| 2022-02-07 | $15.95 | $16.30 | $14.97 | $15.17 | $15.17 | 1,283,103 |
| 2022-02-04 | $15.26 | $16.38 | $14.74 | $15.93 | $15.93 | 1,768,383 |
| 2022-02-03 | $16.00 | $16.66 | $14.80 | $14.99 | $14.99 | 2,262,354 |
| 2022-02-02 | $19.08 | $19.09 | $17.40 | $18.16 | $18.16 | 2,401,611 |
| 2022-02-01 | $18.73 | $19.01 | $17.50 | $18.91 | $18.91 | 2,098,926 |
| 2022-01-31 | $16.13 | $18.23 | $15.90 | $18.20 | $18.20 | 2,128,921 |
| 2022-01-28 | $14.60 | $15.71 | $13.74 | $15.71 | $15.71 | 2,069,003 |
| 2022-01-27 | $16.00 | $16.17 | $14.36 | $14.48 | $14.48 | 2,065,957 |
| 2022-01-26 | $16.83 | $17.47 | $14.90 | $15.48 | $15.48 | 3,036,936 |
| 2022-01-25 | $15.87 | $16.54 | $14.99 | $15.49 | $15.49 | 2,170,811 |
| 2022-01-24 | $15.51 | $16.99 | $13.34 | $16.97 | $16.97 | 5,076,790 |
| 2022-01-21 | $18.29 | $18.83 | $16.86 | $17.08 | $17.08 | 3,726,656 |
| 2022-01-20 | $21.22 | $21.92 | $19.34 | $19.44 | $19.44 | 2,150,054 |
| 2022-01-19 | $22.15 | $22.59 | $20.70 | $20.77 | $20.77 | 1,503,270 |
| 2022-01-18 | $22.73 | $23.32 | $21.69 | $21.85 | $21.85 | 1,810,009 |
| 2022-01-14 | $22.55 | $24.04 | $22.55 | $23.97 | $23.97 | 1,326,938 |
| 2022-01-13 | $25.99 | $26.28 | $22.98 | $23.25 | $23.25 | 1,850,403 |
| 2022-01-12 | $25.82 | $26.18 | $24.92 | $25.54 | $25.54 | 1,492,920 |
| 2022-01-11 | $23.77 | $25.39 | $23.34 | $25.30 | $25.30 | 1,634,766 |
| 2022-01-10 | $22.76 | $24.06 | $21.41 | $24.03 | $24.03 | 3,164,942 |
| 2022-01-07 | $25.05 | $25.50 | $23.39 | $23.79 | $23.79 | 2,545,541 |
| 2022-01-06 | $24.53 | $25.55 | $23.60 | $25.00 | $25.00 | 2,214,394 |
| 2022-01-05 | $27.41 | $28.06 | $25.06 | $25.15 | $25.15 | 2,301,716 |
| 2022-01-04 | $29.78 | $29.80 | $26.79 | $28.06 | $28.06 | 1,613,548 |
| 2022-01-03 | $28.25 | $29.68 | $28.06 | $29.52 | $29.52 | 1,064,931 |
| 2021-12-31 | $28.38 | $28.65 | $27.44 | $27.49 | $27.49 | 658,599 |
| 2021-12-30 | $28.50 | $29.36 | $28.23 | $28.36 | $28.36 | 678,042 |
| 2021-12-29 | $29.11 | $29.40 | $28.06 | $28.86 | $28.86 | 801,519 |
| 2021-12-28 | $29.95 | $30.02 | $28.71 | $29.00 | $29.00 | 1,235,645 |
| 2021-12-27 | $28.53 | $29.86 | $28.53 | $29.68 | $29.68 | 1,807,976 |
| 2021-12-23 | $27.37 | $28.57 | $27.25 | $28.26 | $28.26 | 1,037,288 |
| 2021-12-22 | $26.41 | $27.39 | $26.08 | $27.39 | $27.39 | 971,918 |
| 2021-12-21 | $25.12 | $26.64 | $24.23 | $26.63 | $26.63 | 1,151,111 |
| 2021-12-20 | $23.96 | $24.45 | $23.34 | $24.00 | $24.00 | 1,915,406 |
| 2021-12-17 | $24.33 | $25.86 | $23.81 | $25.21 | $25.21 | 1,647,338 |
| 2021-12-16 | $27.88 | $27.95 | $24.60 | $25.13 | $25.13 | 2,037,255 |
| 2021-12-15 | $25.39 | $27.58 | $24.15 | $27.52 | $27.52 | 1,717,892 |
| 2021-12-14 | $25.08 | $25.87 | $24.54 | $25.49 | $25.49 | 1,688,621 |
| 2021-12-13 | $27.64 | $28.00 | $26.19 | $26.25 | $26.25 | 805,811 |
| 2021-12-10 | $28.39 | $28.73 | $26.92 | $27.81 | $27.81 | 772,870 |
| 2021-12-09 | $29.40 | $29.95 | $27.60 | $27.73 | $27.73 | 888,712 |
| 2021-12-08 | $29.09 | $29.81 | $28.44 | $29.79 | $29.79 | 526,930 |
| 2021-12-07 | $28.40 | $29.32 | $28.08 | $29.09 | $29.09 | 1,054,921 |
| 2021-12-06 | $25.55 | $26.56 | $24.05 | $26.32 | $26.32 | 1,411,996 |
| 2021-12-03 | $28.11 | $28.16 | $24.63 | $25.89 | $25.89 | 2,832,639 |
| 2021-12-02 | $27.12 | $28.44 | $26.45 | $28.44 | $28.44 | 1,020,373 |
| 2021-12-01 | $31.78 | $31.79 | $27.60 | $27.61 | $27.61 | 1,125,487 |
| 2021-11-30 | $32.55 | $33.25 | $30.08 | $30.92 | $30.92 | 704,344 |
| 2021-11-29 | $31.76 | $32.81 | $31.01 | $32.69 | $32.69 | 603,191 |
| 2021-11-26 | $31.73 | $32.05 | $30.34 | $31.20 | $31.20 | 529,806 |
| 2021-11-24 | $30.54 | $32.25 | $29.98 | $32.21 | $32.21 | 456,902 |
| 2021-11-23 | $32.00 | $32.47 | $29.75 | $31.21 | $31.21 | 1,065,347 |
| 2021-11-22 | $35.07 | $35.85 | $32.78 | $32.90 | $32.90 | 752,573 |
| 2021-11-19 | $34.40 | $35.12 | $34.16 | $34.61 | $34.61 | 334,930 |
| 2021-11-18 | $34.06 | $34.25 | $33.00 | $33.69 | $33.69 | 358,535 |
| 2021-11-17 | $33.39 | $33.55 | $32.51 | $32.76 | $32.76 | 230,474 |
| 2021-11-16 | $31.81 | $33.27 | $31.81 | $33.20 | $33.20 | 224,025 |
| 2021-11-15 | $32.32 | $32.50 | $31.36 | $32.29 | $32.29 | 410,304 |
| 2021-11-12 | $30.87 | $32.09 | $30.50 | $32.06 | $32.06 | 281,817 |
| 2021-11-11 | $31.27 | $31.27 | $30.57 | $30.76 | $30.76 | 418,353 |
| 2021-11-10 | $30.90 | $32.03 | $29.25 | $30.16 | $30.16 | 723,429 |
| 2021-11-09 | $34.25 | $34.42 | $31.58 | $32.12 | $32.12 | 555,822 |
| 2021-11-08 | $32.99 | $34.39 | $32.78 | $33.80 | $33.80 | 350,249 |
| 2021-11-05 | $33.92 | $34.75 | $32.66 | $33.04 | $33.04 | 425,911 |
| 2021-11-04 | $32.89 | $34.33 | $32.66 | $33.80 | $33.80 | 543,711 |
| 2021-11-03 | $31.16 | $32.35 | $30.82 | $32.31 | $32.31 | 359,582 |
| 2021-11-02 | $30.78 | $31.43 | $30.54 | $31.06 | $31.06 | 371,897 |
| 2021-11-01 | $30.33 | $31.06 | $29.73 | $31.06 | $31.06 | 597,636 |
| 2021-10-29 | $28.94 | $30.12 | $28.91 | $30.10 | $30.10 | 669,924 |
| 2021-10-28 | $29.19 | $29.69 | $28.73 | $29.64 | $29.64 | 1,001,306 |
| 2021-10-27 | $28.80 | $29.47 | $28.46 | $28.49 | $28.49 | 873,475 |
| 2021-10-26 | $29.09 | $29.94 | $28.08 | $28.66 | $28.66 | 1,289,024 |
| 2021-10-25 | $27.66 | $28.75 | $27.28 | $28.48 | $28.48 | 1,385,918 |
| 2021-10-22 | $27.57 | $27.87 | $26.47 | $26.97 | $26.97 | 924,111 |
| 2021-10-21 | $27.42 | $28.42 | $27.30 | $28.35 | $28.35 | 1,087,818 |
| 2021-10-20 | $28.08 | $28.31 | $27.07 | $27.62 | $27.62 | 1,066,081 |
| 2021-10-19 | $27.91 | $28.24 | $27.56 | $28.05 | $28.05 | 1,161,346 |
| 2021-10-18 | $26.30 | $27.69 | $26.17 | $27.69 | $27.69 | 1,124,003 |
| 2021-10-15 | $26.43 | $26.51 | $25.96 | $26.50 | $26.50 | 576,372 |
| 2021-10-14 | $25.48 | $26.15 | $25.20 | $26.06 | $26.06 | 926,839 |
| 2021-10-13 | $24.29 | $24.66 | $24.13 | $24.65 | $24.65 | 550,469 |
| 2021-10-12 | $24.30 | $24.47 | $23.61 | $23.79 | $23.79 | 748,327 |
| 2021-10-11 | $24.18 | $25.01 | $23.90 | $23.93 | $23.93 | 714,961 |
| 2021-10-08 | $25.33 | $25.34 | $24.42 | $24.49 | $24.49 | 885,944 |
| 2021-10-07 | $25.09 | $25.65 | $24.96 | $25.06 | $25.06 | 896,714 |
| 2021-10-06 | $23.15 | $24.47 | $22.95 | $24.45 | $24.45 | 1,389,755 |
| 2021-10-05 | $23.09 | $24.33 | $23.01 | $23.93 | $23.93 | 1,376,549 |
| 2021-10-04 | $24.32 | $24.32 | $22.21 | $22.84 | $22.84 | 3,978,385 |
| 2021-10-01 | $24.33 | $24.80 | $23.46 | $24.80 | $24.80 | 1,507,630 |
| 2021-09-30 | $24.23 | $24.73 | $23.90 | $24.03 | $24.03 | 1,275,026 |
| 2021-09-29 | $24.59 | $24.94 | $23.63 | $23.88 | $23.88 | 3,088,992 |
| 2021-09-28 | $26.01 | $26.15 | $24.21 | $24.50 | $24.50 | 4,259,334 |
| 2021-09-27 | $26.60 | $27.20 | $25.87 | $27.08 | $27.08 | 255,503 |
| 2021-09-24 | $26.53 | $27.33 | $26.35 | $27.30 | $27.30 | 174,187 |
| 2021-09-23 | $26.56 | $27.25 | $26.19 | $27.12 | $27.12 | 215,887 |
| 2021-09-22 | $25.24 | $26.25 | $25.05 | $26.02 | $26.02 | 260,196 |
| 2021-09-21 | $25.44 | $25.52 | $24.70 | $25.06 | $25.06 | 517,478 |
| 2021-09-20 | $25.26 | $25.63 | $23.83 | $25.05 | $25.05 | 507,874 |
| 2021-09-17 | $27.44 | $27.46 | $26.52 | $26.94 | $26.94 | 161,062 |
| 2021-09-16 | $26.96 | $27.66 | $26.59 | $27.66 | $27.66 | 171,491 |
| 2021-09-15 | $27.00 | $27.36 | $26.30 | $27.35 | $27.35 | 128,907 |
| 2021-09-14 | $27.27 | $27.40 | $26.62 | $26.90 | $26.90 | 199,543 |
| 2021-09-13 | $27.81 | $27.81 | $26.34 | $27.20 | $27.20 | 235,683 |
| 2021-09-10 | $28.31 | $28.61 | $27.30 | $27.60 | $27.60 | 156,125 |
| 2021-09-09 | $28.14 | $28.47 | $27.80 | $27.89 | $27.89 | 155,308 |
| 2021-09-08 | $29.07 | $29.10 | $27.50 | $28.23 | $28.23 | 273,560 |
| 2021-09-07 | $28.81 | $29.40 | $28.69 | $29.40 | $29.40 | 139,192 |
| 2021-09-03 | $28.20 | $28.85 | $27.95 | $28.85 | $28.85 | 143,121 |
| 2021-09-02 | $28.75 | $28.90 | $28.10 | $28.44 | $28.44 | 240,559 |
| 2021-09-01 | $28.77 | $29.14 | $28.49 | $28.62 | $28.62 | 205,945 |
| 2021-08-31 | $28.71 | $28.71 | $27.93 | $28.50 | $28.50 | 393,191 |
| 2021-08-30 | $28.97 | $29.55 | $28.75 | $29.55 | $29.55 | 495,141 |
| 2021-08-27 | $27.81 | $28.52 | $27.34 | $28.52 | $28.52 | 305,221 |
| 2021-08-26 | $27.71 | $28.05 | $27.10 | $27.40 | $27.40 | 174,684 |
| 2021-08-25 | $27.83 | $27.93 | $27.33 | $27.70 | $27.70 | 203,138 |
| 2021-08-24 | $27.76 | $27.84 | $27.34 | $27.52 | $27.52 | 324,456 |
| 2021-08-23 | $26.70 | $27.85 | $26.20 | $27.85 | $27.85 | 333,485 |
| 2021-08-20 | $25.56 | $25.93 | $25.05 | $25.93 | $25.93 | 171,523 |
| 2021-08-19 | $24.43 | $25.33 | $23.88 | $24.95 | $24.95 | 66,829 |
| 2021-08-18 | $25.18 | $25.46 | $24.41 | $24.41 | $24.41 | 5,019 |
Bank of Montreal (BULZ) News Headlines
Recent Bank of Montreal (BULZ) News
Similar Companies to Bank of Montreal (BULZ) 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 | -- | -- | -- |