Bank of Montreal (FNGO) Exchange: NYSE ARCA
Data as of May 2, 2025
$75.98 ($2.79) 3.81%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $74.37 |
| Previous Close | $75.98 |
| High | $75.98 |
| Low | $73.01 |
| Adjusted Open | $74.37 |
| Previous Adjusted Close | $75.98 |
| Adjusted High | $75.98 |
| Adjusted Low | $73.01 |
About Bank of Montreal (FNGO)
MicroSectors FANG Index 2X Leveraged ETNs due January 8 2038
Invest in Bank of Montreal (FNGO)
Historical Stock Data for Bank of Montreal (FNGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $74.37 | $75.98 | $73.01 | $75.98 | $75.98 | 22,143 |
| 2025-04-24 | $68.44 | $73.19 | $68.42 | $73.19 | $73.19 | 22,863 |
| 2025-04-23 | $66.80 | $68.74 | $65.59 | $66.15 | $66.15 | 41,982 |
| 2025-04-22 | $60.61 | $62.82 | $60.55 | $61.94 | $61.94 | 17,184 |
| 2025-04-21 | $60.04 | $60.06 | $57.02 | $58.54 | $58.54 | 16,099 |
| 2025-04-17 | $64.38 | $64.38 | $61.51 | $61.86 | $61.86 | 8,019 |
| 2025-04-16 | $64.80 | $66.08 | $61.00 | $62.78 | $62.78 | 16,805 |
| 2025-04-15 | $67.60 | $68.99 | $67.20 | $67.64 | $67.64 | 10,172 |
| 2025-04-14 | $70.06 | $70.06 | $65.70 | $66.14 | $66.14 | 28,608 |
| 2025-04-11 | $62.69 | $66.80 | $62.69 | $66.80 | $66.80 | 25,586 |
| 2025-04-10 | $66.63 | $66.64 | $59.94 | $64.41 | $64.41 | 38,469 |
| 2025-04-09 | $55.13 | $71.05 | $55.13 | $71.05 | $71.05 | 70,738 |
| 2025-04-08 | $62.09 | $63.03 | $53.57 | $55.41 | $55.41 | 55,836 |
| 2025-04-07 | $48.67 | $60.43 | $48.67 | $56.47 | $56.47 | 125,287 |
| 2025-04-04 | $57.88 | $58.21 | $54.65 | $54.65 | $54.65 | 79,796 |
| 2025-04-03 | $63.98 | $64.76 | $61.96 | $61.96 | $61.96 | 28,792 |
| 2025-04-02 | $67.54 | $72.40 | $67.54 | $71.31 | $71.31 | 15,533 |
| 2025-04-01 | $69.02 | $70.00 | $67.83 | $69.89 | $69.89 | 12,447 |
| 2025-03-31 | $66.23 | $68.43 | $64.00 | $68.24 | $68.24 | 35,017 |
| 2025-03-28 | $72.81 | $73.35 | $68.32 | $68.87 | $68.87 | 48,707 |
| 2025-03-27 | $74.85 | $75.44 | $74.00 | $74.17 | $74.17 | 10,443 |
| 2025-03-26 | $78.10 | $78.10 | $74.91 | $75.33 | $75.33 | 13,152 |
| 2025-03-25 | $79.03 | $80.74 | $79.03 | $80.12 | $80.12 | 18,038 |
| 2025-03-24 | $77.45 | $78.31 | $77.00 | $78.31 | $78.31 | 20,867 |
| 2025-03-21 | $72.50 | $74.84 | $72.50 | $74.84 | $74.84 | 7,951 |
| 2025-03-20 | $75.34 | $76.87 | $73.70 | $74.40 | $74.40 | 16,746 |
| 2025-03-19 | $73.29 | $77.01 | $73.14 | $75.56 | $75.56 | 25,471 |
| 2025-03-18 | $74.13 | $74.24 | $71.74 | $73.00 | $73.00 | 13,669 |
| 2025-03-17 | $75.30 | $77.27 | $74.63 | $75.94 | $75.94 | 36,145 |
| 2025-03-14 | $72.93 | $75.38 | $72.87 | $75.37 | $75.37 | 26,837 |
| 2025-03-13 | $74.12 | $74.12 | $70.12 | $70.46 | $70.46 | 20,384 |
| 2025-03-12 | $74.62 | $75.86 | $73.71 | $74.86 | $74.86 | 22,835 |
| 2025-03-11 | $69.07 | $73.42 | $69.07 | $71.44 | $71.44 | 30,771 |
| 2025-03-10 | $73.18 | $73.18 | $67.00 | $68.83 | $68.83 | 62,858 |
| 2025-03-07 | $76.62 | $77.78 | $71.82 | $76.37 | $76.37 | 31,285 |
| 2025-03-06 | $78.76 | $81.55 | $75.49 | $76.66 | $76.66 | 54,688 |
| 2025-03-05 | $80.93 | $83.59 | $78.86 | $83.05 | $83.05 | 36,806 |
| 2025-03-04 | $79.54 | $83.91 | $75.61 | $82.00 | $82.00 | 67,300 |
| 2025-03-03 | $88.18 | $88.42 | $80.20 | $81.39 | $81.39 | 23,153 |
| 2025-02-28 | $83.00 | $86.56 | $82.60 | $86.36 | $86.36 | 18,475 |
| 2025-02-27 | $92.01 | $92.10 | $83.34 | $83.34 | $83.34 | 41,797 |
| 2025-02-26 | $88.23 | $91.70 | $88.23 | $90.58 | $90.58 | 21,428 |
| 2025-02-25 | $89.23 | $89.23 | $85.00 | $87.11 | $87.11 | 23,216 |
| 2025-02-24 | $94.60 | $95.43 | $89.84 | $89.84 | $89.84 | 28,632 |
| 2025-02-21 | $100.21 | $100.21 | $93.17 | $94.00 | $94.00 | 34,616 |
| 2025-02-20 | $101.99 | $101.99 | $97.28 | $99.90 | $99.90 | 8,011 |
| 2025-02-19 | $102.56 | $102.56 | $99.96 | $101.67 | $101.67 | 14,649 |
| 2025-02-18 | $104.44 | $104.44 | $100.87 | $101.87 | $101.87 | 23,796 |
| 2025-02-14 | $103.07 | $104.38 | $102.00 | $104.38 | $104.38 | 9,622 |
| 2025-02-13 | $100.00 | $103.00 | $99.50 | $103.00 | $103.00 | 21,724 |
| 2025-02-12 | $98.63 | $100.48 | $98.08 | $99.95 | $99.95 | 9,838 |
| 2025-02-11 | $99.73 | $100.63 | $99.00 | $100.12 | $100.12 | 5,871 |
| 2025-02-10 | $98.85 | $101.48 | $98.85 | $100.51 | $100.51 | 13,175 |
| 2025-02-07 | $100.51 | $101.13 | $97.35 | $97.85 | $97.85 | 10,282 |
| 2025-02-06 | $98.90 | $100.51 | $98.90 | $100.35 | $100.35 | 6,449 |
| 2025-02-05 | $96.83 | $99.28 | $96.66 | $98.85 | $98.85 | 14,679 |
| 2025-02-04 | $96.59 | $98.48 | $96.59 | $98.32 | $98.32 | 8,699 |
| 2025-02-03 | $93.49 | $96.40 | $92.69 | $96.01 | $96.01 | 15,584 |
| 2025-01-31 | $98.01 | $100.52 | $96.85 | $97.62 | $97.62 | 14,017 |
| 2025-01-30 | $98.22 | $98.35 | $94.81 | $97.05 | $97.05 | 12,220 |
| 2025-01-29 | $100.63 | $100.63 | $97.50 | $98.13 | $98.13 | 17,645 |
| 2025-01-28 | $95.72 | $101.29 | $94.34 | $101.29 | $101.29 | 42,118 |
| 2025-01-27 | $93.13 | $97.23 | $92.28 | $94.31 | $94.31 | 44,956 |
| 2025-01-24 | $103.49 | $103.51 | $100.81 | $101.31 | $101.31 | 13,869 |
| 2025-01-23 | $100.86 | $102.16 | $100.40 | $102.16 | $102.16 | 15,657 |
| 2025-01-22 | $100.05 | $102.17 | $99.97 | $100.87 | $100.87 | 31,611 |
| 2025-01-21 | $95.41 | $96.34 | $94.10 | $96.14 | $96.14 | 20,907 |
| 2025-01-17 | $94.44 | $94.90 | $92.37 | $93.91 | $93.91 | 11,920 |
| 2025-01-16 | $94.62 | $94.62 | $91.18 | $91.18 | $91.18 | 10,544 |
| 2025-01-15 | $90.54 | $93.42 | $90.17 | $92.90 | $92.90 | 17,135 |
| 2025-01-14 | $90.41 | $90.56 | $86.90 | $87.87 | $87.87 | 19,723 |
| 2025-01-13 | $87.03 | $88.66 | $86.53 | $88.66 | $88.66 | 47,593 |
| 2025-01-10 | $92.19 | $92.19 | $88.13 | $90.10 | $90.10 | 26,873 |
| 2025-01-08 | $94.19 | $95.46 | $92.10 | $93.46 | $93.46 | 19,390 |
| 2025-01-07 | $100.00 | $100.00 | $93.98 | $93.98 | $93.98 | 30,055 |
| 2025-01-06 | $97.58 | $99.64 | $97.58 | $98.79 | $98.79 | 32,443 |
| 2025-01-03 | $93.75 | $95.97 | $93.75 | $95.97 | $95.97 | 25,533 |
| 2025-01-02 | $94.27 | $95.45 | $90.55 | $92.42 | $92.42 | 29,418 |
| 2024-12-31 | $95.86 | $95.86 | $91.99 | $92.86 | $92.86 | 17,911 |
| 2024-12-30 | $92.86 | $96.79 | $92.86 | $95.25 | $95.25 | 77,104 |
| 2024-12-27 | $99.84 | $99.84 | $95.25 | $97.61 | $97.61 | 11,341 |
| 2024-12-26 | $100.50 | $101.99 | $99.39 | $100.66 | $100.66 | 19,580 |
| 2024-12-24 | $99.32 | $101.04 | $98.97 | $100.91 | $100.91 | 18,488 |
| 2024-12-23 | $96.65 | $98.85 | $95.73 | $97.12 | $97.12 | 23,475 |
| 2024-12-20 | $90.95 | $98.55 | $90.95 | $95.00 | $95.00 | 32,933 |
| 2024-12-19 | $96.88 | $96.88 | $93.00 | $94.99 | $94.99 | 19,429 |
| 2024-12-18 | $101.40 | $106.00 | $92.46 | $93.00 | $93.00 | 40,989 |
| 2024-12-17 | $102.00 | $106.25 | $100.46 | $101.59 | $101.59 | 31,925 |
| 2024-12-16 | $99.28 | $106.24 | $99.28 | $103.75 | $103.75 | 42,490 |
| 2024-12-13 | $96.02 | $100.00 | $96.02 | $98.87 | $98.87 | 18,645 |
| 2024-12-12 | $97.00 | $97.00 | $95.12 | $96.02 | $96.02 | 7,315 |
| 2024-12-11 | $92.05 | $100.00 | $92.05 | $96.39 | $96.39 | 34,515 |
| 2024-12-10 | $92.09 | $94.88 | $90.00 | $91.56 | $91.56 | 25,164 |
| 2024-12-09 | $92.27 | $95.77 | $90.01 | $92.07 | $92.07 | 21,867 |
| 2024-12-06 | $91.20 | $93.50 | $91.20 | $93.09 | $93.09 | 27,294 |
| 2024-12-05 | $90.89 | $91.73 | $90.36 | $90.79 | $90.79 | 24,881 |
| 2024-12-04 | $88.34 | $92.06 | $88.30 | $90.74 | $90.74 | 49,202 |
| 2024-12-03 | $84.71 | $87.00 | $84.30 | $86.79 | $86.79 | 20,499 |
| 2024-12-02 | $83.54 | $85.47 | $83.54 | $85.11 | $85.11 | 25,293 |
| 2024-11-29 | $81.75 | $83.41 | $81.51 | $83.19 | $83.19 | 25,661 |
| 2024-11-27 | $82.57 | $82.57 | $80.24 | $81.79 | $81.79 | 26,866 |
| 2024-11-26 | $82.19 | $84.21 | $82.19 | $84.05 | $84.05 | 29,320 |
| 2024-11-25 | $83.87 | $84.34 | $81.24 | $82.11 | $82.11 | 27,226 |
| 2024-11-22 | $83.17 | $83.59 | $82.45 | $83.33 | $83.33 | 7,573 |
| 2024-11-21 | $83.90 | $84.17 | $81.00 | $82.89 | $82.89 | 18,217 |
| 2024-11-20 | $83.41 | $83.41 | $80.70 | $82.93 | $82.93 | 19,014 |
| 2024-11-19 | $79.95 | $83.40 | $79.93 | $83.40 | $83.40 | 14,653 |
| 2024-11-18 | $79.48 | $81.24 | $78.99 | $80.55 | $80.55 | 45,596 |
| 2024-11-15 | $82.36 | $82.36 | $78.59 | $79.65 | $79.65 | 54,982 |
| 2024-11-14 | $85.23 | $85.48 | $84.00 | $84.18 | $84.18 | 14,868 |
| 2024-11-13 | $84.80 | $86.73 | $84.48 | $84.86 | $84.86 | 19,378 |
| 2024-11-12 | $83.61 | $84.87 | $83.31 | $84.72 | $84.72 | 15,737 |
| 2024-11-11 | $83.55 | $83.72 | $82.38 | $83.54 | $83.54 | 34,941 |
| 2024-11-08 | $84.14 | $84.37 | $82.80 | $83.35 | $83.35 | 30,008 |
| 2024-11-07 | $81.46 | $84.81 | $81.46 | $84.32 | $84.32 | 23,547 |
| 2024-11-06 | $80.00 | $80.63 | $78.49 | $80.63 | $80.63 | 51,567 |
| 2024-11-05 | $74.62 | $77.35 | $74.62 | $77.35 | $77.35 | 19,836 |
| 2024-11-04 | $74.50 | $75.98 | $73.66 | $74.11 | $74.11 | 8,789 |
| 2024-11-01 | $73.70 | $75.63 | $73.70 | $74.84 | $74.84 | 31,341 |
| 2024-10-31 | $76.30 | $76.30 | $72.90 | $73.29 | $73.29 | 56,600 |
| 2024-10-30 | $79.50 | $80.00 | $78.10 | $78.16 | $78.16 | 19,721 |
| 2024-10-29 | $76.29 | $79.12 | $75.88 | $78.71 | $78.71 | 19,645 |
| 2024-10-28 | $77.18 | $77.18 | $76.00 | $76.00 | $76.00 | 18,882 |
| 2024-10-25 | $76.41 | $77.90 | $75.11 | $75.95 | $75.95 | 20,440 |
| 2024-10-24 | $75.24 | $75.58 | $74.45 | $75.50 | $75.50 | 36,421 |
| 2024-10-23 | $77.16 | $77.33 | $72.93 | $74.99 | $74.99 | 17,691 |
| 2024-10-22 | $76.52 | $78.13 | $76.52 | $77.84 | $77.84 | 6,970 |
| 2024-10-21 | $76.20 | $77.30 | $75.79 | $77.25 | $77.25 | 14,390 |
| 2024-10-18 | $76.07 | $76.89 | $76.07 | $76.29 | $76.29 | 25,117 |
| 2024-10-17 | $75.82 | $76.12 | $74.57 | $74.72 | $74.72 | 30,399 |
| 2024-10-16 | $74.10 | $74.35 | $72.66 | $74.35 | $74.35 | 27,709 |
| 2024-10-15 | $76.30 | $76.30 | $73.25 | $74.20 | $74.20 | 35,316 |
| 2024-10-14 | $77.28 | $77.88 | $76.24 | $77.00 | $77.00 | 12,571 |
| 2024-10-11 | $75.53 | $76.48 | $75.53 | $76.09 | $76.09 | 8,973 |
| 2024-10-10 | $74.72 | $76.26 | $74.72 | $76.11 | $76.11 | 13,151 |
| 2024-10-09 | $73.55 | $75.13 | $73.38 | $74.98 | $74.98 | 9,609 |
| 2024-10-08 | $72.24 | $73.88 | $72.19 | $73.60 | $73.60 | 8,552 |
| 2024-10-07 | $72.20 | $72.78 | $70.61 | $70.86 | $70.86 | 5,742 |
| 2024-10-04 | $72.25 | $72.89 | $71.13 | $72.89 | $72.89 | 9,991 |
| 2024-10-03 | $69.29 | $70.79 | $69.01 | $70.38 | $70.38 | 16,321 |
| 2024-10-02 | $69.37 | $70.15 | $68.37 | $69.79 | $69.79 | 8,185 |
| 2024-10-01 | $71.26 | $71.26 | $68.19 | $69.02 | $69.02 | 16,238 |
| 2024-09-30 | $70.27 | $71.35 | $70.02 | $71.11 | $71.11 | 10,863 |
| 2024-09-27 | $71.83 | $71.83 | $70.53 | $70.73 | $70.73 | 13,403 |
| 2024-09-26 | $73.56 | $73.56 | $70.59 | $71.79 | $71.79 | 12,413 |
| 2024-09-25 | $72.84 | $72.84 | $71.84 | $72.00 | $72.00 | 7,060 |
| 2024-09-24 | $72.21 | $72.37 | $70.03 | $72.16 | $72.16 | 12,907 |
| 2024-09-23 | $72.29 | $72.29 | $71.54 | $71.69 | $71.69 | 9,187 |
| 2024-09-20 | $72.52 | $72.97 | $71.10 | $71.97 | $71.97 | 20,032 |
| 2024-09-19 | $71.31 | $73.16 | $70.60 | $72.61 | $72.61 | 24,129 |
| 2024-09-18 | $68.90 | $70.04 | $67.35 | $67.99 | $67.99 | 19,104 |
| 2024-09-17 | $69.30 | $69.90 | $67.96 | $68.60 | $68.60 | 19,857 |
| 2024-09-16 | $68.11 | $68.24 | $66.87 | $68.15 | $68.15 | 24,739 |
| 2024-09-13 | $68.52 | $69.40 | $68.52 | $69.30 | $69.30 | 9,891 |
| 2024-09-12 | $66.94 | $68.90 | $66.50 | $68.53 | $68.53 | 18,610 |
| 2024-09-11 | $63.81 | $66.77 | $61.44 | $66.72 | $66.72 | 64,879 |
| 2024-09-10 | $62.13 | $63.58 | $61.69 | $63.38 | $63.38 | 18,195 |
| 2024-09-09 | $61.25 | $61.88 | $60.01 | $61.40 | $61.40 | 20,814 |
| 2024-09-06 | $65.09 | $65.13 | $59.84 | $59.86 | $59.86 | 29,355 |
| 2024-09-05 | $63.74 | $66.76 | $63.74 | $65.26 | $65.26 | 24,325 |
| 2024-09-04 | $62.45 | $64.36 | $62.45 | $63.67 | $63.67 | 7,253 |
| 2024-09-03 | $67.35 | $67.35 | $62.67 | $63.42 | $63.42 | 33,880 |
| 2024-08-30 | $67.21 | $68.19 | $66.10 | $68.19 | $68.19 | 18,270 |
| 2024-08-29 | $67.00 | $69.43 | $66.12 | $66.17 | $66.17 | 19,554 |
| 2024-08-28 | $68.18 | $68.18 | $65.02 | $66.09 | $66.09 | 21,384 |
| 2024-08-27 | $67.88 | $69.03 | $67.36 | $68.02 | $68.02 | 8,251 |
| 2024-08-26 | $69.91 | $69.97 | $67.73 | $68.67 | $68.67 | 14,873 |
| 2024-08-23 | $69.62 | $71.00 | $69.13 | $70.04 | $70.04 | 16,251 |
| 2024-08-22 | $72.96 | $72.96 | $68.00 | $68.02 | $68.02 | 46,411 |
| 2024-08-21 | $72.62 | $73.60 | $72.41 | $73.31 | $73.31 | 11,056 |
| 2024-08-20 | $72.57 | $74.11 | $72.09 | $72.60 | $72.60 | 17,232 |
| 2024-08-19 | $70.81 | $72.59 | $70.81 | $72.59 | $72.59 | 41,789 |
| 2024-08-16 | $69.13 | $70.73 | $69.13 | $70.44 | $70.44 | 20,605 |
| 2024-08-15 | $67.80 | $70.00 | $67.70 | $69.67 | $69.67 | 24,527 |
| 2024-08-14 | $67.18 | $67.25 | $65.61 | $66.62 | $66.62 | 17,296 |
| 2024-08-13 | $64.11 | $66.66 | $64.03 | $66.57 | $66.57 | 15,812 |
| 2024-08-12 | $63.04 | $63.29 | $62.26 | $62.60 | $62.60 | 18,353 |
| 2024-08-09 | $60.66 | $62.74 | $60.66 | $62.12 | $62.12 | 10,231 |
| 2024-08-08 | $59.84 | $61.79 | $58.31 | $61.24 | $61.24 | 18,483 |
| 2024-08-07 | $61.14 | $61.78 | $57.00 | $57.00 | $57.00 | 19,835 |
| 2024-08-06 | $58.06 | $60.95 | $57.63 | $59.24 | $59.24 | 27,398 |
| 2024-08-05 | $51.88 | $59.34 | $51.78 | $56.86 | $56.86 | 71,084 |
| 2024-08-02 | $62.72 | $64.00 | $60.56 | $62.88 | $62.88 | 69,635 |
| 2024-08-01 | $71.06 | $72.07 | $65.06 | $66.18 | $66.18 | 35,150 |
| 2024-07-31 | $68.42 | $70.37 | $68.24 | $70.13 | $70.13 | 27,465 |
| 2024-07-30 | $68.43 | $68.46 | $64.47 | $65.34 | $65.34 | 25,708 |
| 2024-07-29 | $68.22 | $69.06 | $67.13 | $68.03 | $68.03 | 19,856 |
| 2024-07-26 | $67.53 | $68.00 | $66.35 | $66.75 | $66.75 | 11,971 |
| 2024-07-25 | $67.02 | $69.37 | $64.35 | $66.01 | $66.01 | 32,039 |
| 2024-07-24 | $70.84 | $70.91 | $66.90 | $67.49 | $67.49 | 42,245 |
| 2024-07-23 | $75.46 | $76.50 | $75.20 | $75.29 | $75.29 | 36,773 |
| 2024-07-22 | $74.15 | $75.78 | $73.73 | $74.95 | $74.95 | 34,178 |
| 2024-07-19 | $74.09 | $74.39 | $71.82 | $71.93 | $71.93 | 12,180 |
| 2024-07-18 | $76.05 | $76.05 | $72.75 | $73.38 | $73.38 | 20,237 |
| 2024-07-17 | $76.37 | $76.56 | $73.98 | $74.45 | $74.45 | 31,326 |
| 2024-07-16 | $80.87 | $80.87 | $78.44 | $79.52 | $79.52 | 16,948 |
| 2024-07-15 | $80.53 | $82.35 | $79.40 | $79.79 | $79.79 | 32,600 |
| 2024-07-12 | $77.96 | $80.81 | $77.78 | $79.32 | $79.32 | 58,985 |
| 2024-07-11 | $85.48 | $85.60 | $78.49 | $79.11 | $79.11 | 50,056 |
| 2024-07-10 | $84.86 | $85.76 | $83.61 | $85.54 | $85.54 | 47,583 |
| 2024-07-09 | $84.23 | $84.90 | $83.87 | $84.08 | $84.08 | 17,495 |
| 2024-07-08 | $83.86 | $84.51 | $82.74 | $83.83 | $83.83 | 33,099 |
| 2024-07-05 | $81.89 | $83.88 | $81.89 | $83.88 | $83.88 | 26,433 |
| 2024-07-03 | $79.04 | $81.45 | $79.01 | $81.45 | $81.45 | 23,822 |
| 2024-07-02 | $76.32 | $78.81 | $76.26 | $78.81 | $78.81 | 34,390 |
| 2024-07-01 | $74.13 | $76.47 | $73.07 | $76.43 | $76.43 | 26,132 |
| 2024-06-28 | $74.50 | $75.99 | $73.09 | $73.59 | $73.59 | 17,987 |
| 2024-06-27 | $73.57 | $74.73 | $73.57 | $74.38 | $74.38 | 37,163 |
| 2024-06-26 | $71.93 | $73.34 | $71.93 | $73.34 | $73.34 | 14,020 |
| 2024-06-25 | $69.60 | $70.86 | $69.09 | $70.86 | $70.86 | 9,497 |
| 2024-06-24 | $70.70 | $71.44 | $68.21 | $68.21 | $68.21 | 22,072 |
| 2024-06-21 | $71.60 | $71.86 | $71.13 | $71.30 | $71.30 | 5,606 |
| 2024-06-20 | $74.04 | $74.40 | $71.37 | $71.99 | $71.99 | 16,770 |
| 2024-06-18 | $74.58 | $74.58 | $73.09 | $73.79 | $73.79 | 14,463 |
| 2024-06-17 | $72.47 | $75.31 | $72.00 | $74.34 | $74.34 | 30,690 |
| 2024-06-14 | $70.72 | $72.06 | $70.72 | $71.77 | $71.77 | 9,975 |
| 2024-06-13 | $71.89 | $72.16 | $70.41 | $70.98 | $70.98 | 26,181 |
| 2024-06-12 | $67.99 | $69.73 | $67.87 | $68.96 | $68.96 | 16,673 |
| 2024-06-11 | $65.50 | $66.33 | $64.91 | $66.17 | $66.17 | 10,967 |
| 2024-06-10 | $64.80 | $65.28 | $64.59 | $65.00 | $65.00 | 7,634 |
| 2024-06-07 | $64.60 | $65.53 | $64.60 | $64.90 | $64.90 | 18,159 |
| 2024-06-06 | $64.67 | $65.35 | $64.67 | $65.17 | $65.17 | 5,553 |
| 2024-06-05 | $63.14 | $65.29 | $63.10 | $65.28 | $65.28 | 16,762 |
| 2024-06-04 | $61.79 | $62.68 | $61.50 | $62.44 | $62.44 | 5,852 |
| 2024-06-03 | $62.79 | $62.81 | $61.10 | $62.05 | $62.05 | 8,786 |
| 2024-05-31 | $62.50 | $62.59 | $59.19 | $61.78 | $61.78 | 19,537 |
| 2024-05-30 | $64.31 | $64.31 | $62.00 | $62.38 | $62.38 | 10,108 |
| 2024-05-29 | $64.19 | $65.47 | $64.16 | $64.16 | $64.16 | 8,992 |
| 2024-05-28 | $64.69 | $65.05 | $64.17 | $65.00 | $65.00 | 17,049 |
| 2024-05-24 | $63.04 | $64.55 | $62.90 | $64.26 | $64.26 | 17,381 |
| 2024-05-23 | $64.80 | $64.80 | $61.95 | $62.96 | $62.96 | 15,049 |
| 2024-05-22 | $64.03 | $64.07 | $62.63 | $63.18 | $63.18 | 8,594 |
| 2024-05-21 | $62.92 | $64.40 | $62.62 | $64.38 | $64.38 | 19,810 |
| 2024-05-20 | $62.29 | $63.64 | $62.29 | $63.32 | $63.32 | 9,710 |
| 2024-05-17 | $62.25 | $62.67 | $61.64 | $62.24 | $62.24 | 8,641 |
| 2024-05-16 | $62.76 | $63.35 | $62.36 | $62.36 | $62.36 | 16,769 |
| 2024-05-15 | $62.00 | $63.13 | $60.97 | $62.98 | $62.98 | 38,189 |
| 2024-05-14 | $60.04 | $61.34 | $59.86 | $61.34 | $61.34 | 23,318 |
| 2024-05-13 | $59.72 | $59.93 | $59.53 | $59.90 | $59.90 | 7,477 |
| 2024-05-10 | $59.68 | $60.15 | $59.00 | $59.35 | $59.35 | 6,793 |
| 2024-05-09 | $59.82 | $59.82 | $59.03 | $59.27 | $59.27 | 15,217 |
| 2024-05-08 | $59.27 | $59.90 | $59.21 | $59.68 | $59.68 | 11,310 |
| 2024-05-07 | $60.10 | $60.27 | $59.53 | $59.84 | $59.84 | 25,843 |
| 2024-05-06 | $58.86 | $60.32 | $58.60 | $60.32 | $60.32 | 13,346 |
| 2024-05-03 | $58.09 | $58.46 | $57.25 | $58.25 | $58.25 | 25,937 |
| 2024-05-02 | $54.48 | $56.02 | $54.14 | $55.82 | $55.82 | 7,336 |
| 2024-05-01 | $54.83 | $56.81 | $54.29 | $54.33 | $54.33 | 9,897 |
| 2024-04-30 | $56.85 | $57.45 | $54.89 | $55.13 | $55.13 | 16,156 |
| 2024-04-29 | $57.85 | $57.86 | $56.60 | $57.35 | $57.35 | 15,267 |
| 2024-04-26 | $55.81 | $56.76 | $55.53 | $56.76 | $56.76 | 18,162 |
| 2024-04-25 | $50.45 | $53.39 | $50.31 | $53.05 | $53.05 | 19,431 |
| 2024-04-24 | $55.00 | $55.29 | $53.16 | $54.04 | $54.04 | 21,673 |
| 2024-04-23 | $51.79 | $53.48 | $51.75 | $53.29 | $53.29 | 20,459 |
| 2024-04-22 | $50.60 | $51.46 | $49.65 | $51.02 | $51.02 | 12,842 |
| 2024-04-19 | $53.14 | $53.24 | $49.74 | $50.23 | $50.23 | 39,160 |
| 2024-04-18 | $54.60 | $55.90 | $54.29 | $54.43 | $54.43 | 32,049 |
| 2024-04-17 | $57.14 | $57.36 | $55.00 | $55.35 | $55.35 | 15,901 |
| 2024-04-16 | $56.55 | $57.16 | $56.18 | $56.72 | $56.72 | 26,040 |
| 2024-04-15 | $60.16 | $60.16 | $56.68 | $56.82 | $56.82 | 34,402 |
| 2024-04-12 | $60.50 | $61.28 | $59.63 | $60.00 | $60.00 | 30,631 |
| 2024-04-11 | $59.33 | $62.00 | $59.21 | $61.75 | $61.75 | 19,121 |
| 2024-04-10 | $57.71 | $58.96 | $57.71 | $58.80 | $58.80 | 11,696 |
| 2024-04-09 | $59.60 | $59.95 | $58.14 | $59.43 | $59.43 | 20,791 |
| 2024-04-08 | $59.75 | $59.89 | $58.64 | $59.02 | $59.02 | 12,203 |
| 2024-04-05 | $57.92 | $59.77 | $57.92 | $59.16 | $59.16 | 16,626 |
| 2024-04-04 | $60.02 | $61.00 | $57.39 | $57.82 | $57.82 | 26,490 |
| 2024-04-03 | $57.39 | $59.15 | $57.39 | $59.03 | $59.03 | 14,688 |
| 2024-04-02 | $57.40 | $58.32 | $56.88 | $58.11 | $58.11 | 15,557 |
| 2024-04-01 | $59.69 | $59.91 | $58.56 | $59.52 | $59.52 | 6,796 |
| 2024-03-28 | $59.04 | $59.21 | $58.62 | $58.67 | $58.67 | 6,712 |
| 2024-03-27 | $60.37 | $60.37 | $58.32 | $59.09 | $59.09 | 4,968 |
| 2024-03-26 | $60.58 | $61.03 | $59.35 | $59.36 | $59.36 | 12,320 |
| 2024-03-25 | $59.49 | $60.19 | $59.14 | $59.82 | $59.82 | 17,351 |
| 2024-03-22 | $58.97 | $60.35 | $58.97 | $60.14 | $60.14 | 33,543 |
| 2024-03-21 | $61.09 | $61.21 | $59.27 | $59.27 | $59.27 | 89,253 |
| 2024-03-20 | $58.11 | $59.67 | $57.51 | $59.49 | $59.49 | 104,540 |
| 2024-03-19 | $56.06 | $57.53 | $55.20 | $57.47 | $57.47 | 18,151 |
| 2024-03-18 | $57.27 | $58.15 | $56.84 | $57.12 | $57.12 | 20,418 |
| 2024-03-15 | $55.73 | $56.32 | $55.07 | $55.31 | $55.31 | 45,752 |
| 2024-03-14 | $57.20 | $57.53 | $55.97 | $56.54 | $56.54 | 29,730 |
| 2024-03-13 | $57.63 | $57.63 | $56.59 | $56.97 | $56.97 | 35,133 |
| 2024-03-12 | $56.38 | $57.92 | $55.78 | $57.89 | $57.89 | 23,604 |
| 2024-03-11 | $56.06 | $56.45 | $54.28 | $55.52 | $55.52 | 34,281 |
| 2024-03-08 | $59.91 | $60.56 | $56.39 | $56.73 | $56.73 | 36,492 |
| 2024-03-07 | $57.49 | $59.51 | $57.33 | $59.32 | $59.32 | 25,519 |
| 2024-03-06 | $57.55 | $57.55 | $56.00 | $56.62 | $56.62 | 22,639 |
| 2024-03-05 | $57.58 | $57.61 | $55.47 | $56.18 | $56.18 | 47,563 |
| 2024-03-04 | $60.05 | $60.05 | $58.90 | $58.94 | $58.94 | 41,377 |
| 2024-03-01 | $58.35 | $60.42 | $58.35 | $60.14 | $60.14 | 233,926 |
| 2024-02-29 | $57.37 | $58.10 | $56.41 | $58.02 | $58.02 | 46,719 |
| 2024-02-28 | $59.17 | $59.60 | $58.48 | $58.81 | $58.81 | 146,808 |
| 2024-02-27 | $59.76 | $59.97 | $59.02 | $59.79 | $59.79 | 28,573 |
| 2024-02-26 | $59.57 | $59.97 | $59.15 | $59.25 | $59.25 | 51,992 |
| 2024-02-23 | $60.49 | $61.14 | $58.92 | $59.40 | $59.40 | 65,534 |
| 2024-02-22 | $58.22 | $59.91 | $57.64 | $59.61 | $59.61 | 48,161 |
| 2024-02-21 | $54.33 | $54.64 | $53.37 | $54.47 | $54.47 | 42,047 |
| 2024-02-20 | $55.93 | $56.35 | $53.72 | $55.00 | $55.00 | 44,097 |
| 2024-02-16 | $58.22 | $58.23 | $56.61 | $56.98 | $56.98 | 35,865 |
| 2024-02-15 | $57.90 | $58.25 | $56.97 | $58.18 | $58.18 | 46,037 |
| 2024-02-14 | $57.01 | $58.23 | $56.31 | $58.23 | $58.23 | 38,385 |
| 2024-02-13 | $54.73 | $56.86 | $53.83 | $55.71 | $55.71 | 46,656 |
| 2024-02-12 | $58.41 | $59.24 | $57.25 | $57.44 | $57.44 | 51,437 |
| 2024-02-09 | $57.22 | $58.49 | $57.00 | $58.33 | $58.33 | 88,096 |
| 2024-02-08 | $56.12 | $57.02 | $55.98 | $56.77 | $56.77 | 24,486 |
| 2024-02-07 | $54.82 | $56.20 | $54.82 | $56.07 | $56.07 | 31,847 |
| 2024-02-06 | $55.23 | $55.27 | $53.35 | $54.14 | $54.14 | 25,961 |
| 2024-02-05 | $55.11 | $55.55 | $53.51 | $54.68 | $54.68 | 56,053 |
| 2024-02-02 | $52.47 | $55.23 | $52.02 | $54.38 | $54.38 | 84,048 |
| 2024-02-01 | $49.73 | $50.18 | $49.33 | $50.10 | $50.10 | 23,358 |
| 2024-01-31 | $49.39 | $50.35 | $48.52 | $48.60 | $48.60 | 72,310 |
| 2024-01-30 | $52.52 | $52.73 | $51.39 | $51.54 | $51.54 | 26,117 |
| 2024-01-29 | $51.14 | $52.64 | $50.84 | $52.51 | $52.51 | 19,646 |
| 2024-01-26 | $51.02 | $51.66 | $50.71 | $50.84 | $50.84 | 23,427 |
| 2024-01-25 | $51.21 | $52.05 | $50.34 | $51.16 | $51.16 | 34,217 |
| 2024-01-24 | $51.54 | $52.93 | $51.00 | $51.00 | $51.00 | 45,057 |
| 2024-01-23 | $49.24 | $49.74 | $48.67 | $49.70 | $49.70 | 84,779 |
| 2024-01-22 | $49.37 | $49.73 | $48.75 | $48.84 | $48.84 | 19,090 |
| 2024-01-19 | $47.14 | $48.57 | $46.93 | $48.53 | $48.53 | 57,967 |
| 2024-01-18 | $46.17 | $46.75 | $45.64 | $46.53 | $46.53 | 76,000 |
| 2024-01-17 | $45.22 | $45.37 | $43.93 | $45.32 | $45.32 | 35,031 |
| 2024-01-16 | $45.88 | $46.40 | $45.50 | $45.86 | $45.86 | 30,042 |
| 2024-01-12 | $46.40 | $46.75 | $45.98 | $46.13 | $46.13 | 37,833 |
| 2024-01-11 | $46.88 | $47.21 | $45.48 | $46.41 | $46.41 | 44,130 |
| 2024-01-10 | $45.53 | $46.59 | $45.37 | $46.24 | $46.24 | 40,752 |
| 2024-01-09 | $44.50 | $45.53 | $44.30 | $45.28 | $45.28 | 18,942 |
| 2024-01-08 | $43.26 | $45.08 | $43.26 | $45.06 | $45.06 | 41,863 |
| 2024-01-05 | $42.38 | $43.34 | $42.38 | $42.73 | $42.73 | 17,671 |
| 2024-01-04 | $42.21 | $43.31 | $42.21 | $42.27 | $42.27 | 94,174 |
| 2024-01-03 | $42.83 | $43.37 | $42.46 | $42.73 | $42.73 | 42,739 |
| 2024-01-02 | $45.05 | $45.29 | $43.20 | $43.75 | $43.75 | 88,601 |
| 2023-12-29 | $46.68 | $46.71 | $45.50 | $46.05 | $46.05 | 22,662 |
| 2023-12-28 | $47.25 | $47.25 | $46.64 | $46.67 | $46.67 | 27,689 |
| 2023-12-27 | $46.70 | $47.10 | $46.63 | $46.82 | $46.82 | 106,932 |
| 2023-12-26 | $46.37 | $46.78 | $46.36 | $46.67 | $46.67 | 19,383 |
| 2023-12-22 | $46.65 | $46.77 | $45.77 | $46.12 | $46.12 | 13,286 |
| 2023-12-21 | $46.12 | $46.56 | $45.60 | $46.46 | $46.46 | 26,657 |
| 2023-12-20 | $46.70 | $47.59 | $45.00 | $45.00 | $45.00 | 81,982 |
| 2023-12-19 | $46.38 | $46.71 | $46.19 | $46.70 | $46.70 | 17,586 |
| 2023-12-18 | $45.11 | $46.59 | $45.11 | $46.24 | $46.24 | 66,194 |
| 2023-12-15 | $43.87 | $45.26 | $43.87 | $44.91 | $44.91 | 16,759 |
| 2023-12-14 | $44.50 | $44.67 | $43.27 | $44.31 | $44.31 | 22,931 |
| 2023-12-13 | $43.46 | $44.41 | $43.03 | $44.07 | $44.07 | 40,488 |
| 2023-12-12 | $41.94 | $43.10 | $41.94 | $43.05 | $43.05 | 26,562 |
| 2023-12-11 | $41.53 | $42.29 | $41.26 | $42.13 | $42.13 | 163,632 |
| 2023-12-08 | $40.90 | $42.02 | $40.79 | $41.94 | $41.94 | 20,493 |
| 2023-12-07 | $40.22 | $41.22 | $40.20 | $41.14 | $41.14 | 46,201 |
| 2023-12-06 | $41.10 | $41.10 | $39.64 | $39.66 | $39.66 | 51,421 |
| 2023-12-05 | $39.61 | $40.85 | $39.61 | $40.44 | $40.44 | 29,512 |
| 2023-12-04 | $39.93 | $40.17 | $39.16 | $39.93 | $39.93 | 47,817 |
| 2023-12-01 | $40.78 | $41.16 | $40.34 | $40.99 | $40.99 | 27,270 |
| 2023-11-30 | $42.02 | $42.11 | $40.69 | $41.39 | $41.39 | 36,950 |
| 2023-11-29 | $42.61 | $42.79 | $41.58 | $41.63 | $41.63 | 16,321 |
| 2023-11-28 | $41.41 | $42.03 | $41.05 | $42.03 | $42.03 | 21,207 |
| 2023-11-27 | $41.73 | $42.25 | $41.60 | $41.60 | $41.60 | 9,931 |
| 2023-11-24 | $41.78 | $41.89 | $41.60 | $41.78 | $41.78 | 6,625 |
| 2023-11-22 | $42.60 | $42.84 | $41.70 | $41.98 | $41.98 | 29,954 |
| 2023-11-21 | $41.50 | $41.96 | $41.38 | $41.89 | $41.89 | 11,028 |
| 2023-11-20 | $40.90 | $42.33 | $40.90 | $42.21 | $42.21 | 22,324 |
| 2023-11-17 | $40.60 | $41.20 | $40.45 | $41.20 | $41.20 | 11,075 |
| 2023-11-16 | $40.63 | $40.92 | $40.19 | $40.88 | $40.88 | 31,285 |
| 2023-11-15 | $41.45 | $41.45 | $40.64 | $41.13 | $41.13 | 35,386 |
| 2023-11-14 | $40.67 | $41.06 | $40.40 | $40.77 | $40.77 | 39,966 |
| 2023-11-13 | $38.80 | $39.36 | $38.30 | $39.01 | $39.01 | 58,249 |
| 2023-11-10 | $37.22 | $39.22 | $37.22 | $39.22 | $39.22 | 34,293 |
| 2023-11-09 | $37.97 | $38.21 | $37.00 | $37.17 | $37.17 | 43,202 |
| 2023-11-08 | $37.63 | $37.80 | $37.09 | $37.76 | $37.76 | 66,984 |
| 2023-11-07 | $36.79 | $37.68 | $36.39 | $37.68 | $37.68 | 37,170 |
| 2023-11-06 | $36.00 | $36.27 | $35.34 | $35.98 | $35.98 | 18,543 |
| 2023-11-03 | $35.01 | $35.95 | $34.99 | $35.58 | $35.58 | 29,948 |
| 2023-11-02 | $34.81 | $34.92 | $34.17 | $34.76 | $34.76 | 26,534 |
| 2023-11-01 | $32.65 | $33.87 | $32.65 | $33.87 | $33.87 | 21,800 |
| 2023-10-31 | $32.29 | $32.41 | $31.50 | $32.39 | $32.39 | 17,586 |
| 2023-10-30 | $32.11 | $32.80 | $31.87 | $32.31 | $32.31 | 31,725 |
| 2023-10-27 | $31.63 | $32.00 | $31.19 | $31.55 | $31.55 | 31,748 |
| 2023-10-26 | $32.04 | $32.30 | $30.28 | $30.44 | $30.44 | 42,505 |
| 2023-10-25 | $34.24 | $34.24 | $32.37 | $32.47 | $32.47 | 50,930 |
| 2023-10-24 | $34.48 | $34.85 | $34.04 | $34.79 | $34.79 | 15,556 |
| 2023-10-23 | $33.08 | $34.33 | $32.58 | $34.00 | $34.00 | 20,684 |
| 2023-10-20 | $34.34 | $34.56 | $33.15 | $33.23 | $33.23 | 36,410 |
| 2023-10-19 | $35.26 | $35.73 | $34.30 | $34.54 | $34.54 | 52,761 |
| 2023-10-18 | $35.42 | $35.71 | $34.17 | $34.42 | $34.42 | 26,530 |
| 2023-10-17 | $35.60 | $36.31 | $34.96 | $36.00 | $36.00 | 26,492 |
| 2023-10-16 | $36.27 | $36.92 | $35.73 | $36.65 | $36.65 | 18,484 |
| 2023-10-13 | $37.17 | $37.22 | $35.40 | $35.70 | $35.70 | 65,069 |
| 2023-10-12 | $37.31 | $38.01 | $36.65 | $37.08 | $37.08 | 28,855 |
| 2023-10-11 | $37.00 | $37.48 | $36.74 | $37.33 | $37.33 | 22,374 |
| 2023-10-10 | $36.56 | $37.50 | $36.50 | $36.60 | $36.60 | 24,871 |
| 2023-10-09 | $35.34 | $36.66 | $35.06 | $36.43 | $36.43 | 57,902 |
| 2023-10-06 | $33.70 | $36.24 | $33.64 | $36.07 | $36.07 | 46,748 |
| 2023-10-05 | $34.55 | $34.67 | $33.69 | $34.62 | $34.62 | 24,741 |
| 2023-10-04 | $33.49 | $34.53 | $33.49 | $34.51 | $34.51 | 37,858 |
| 2023-10-03 | $34.15 | $34.79 | $33.04 | $33.31 | $33.31 | 40,991 |
| 2023-10-02 | $33.83 | $34.97 | $33.83 | $34.64 | $34.64 | 31,995 |
| 2023-09-29 | $34.44 | $34.78 | $33.50 | $33.75 | $33.75 | 38,116 |
| 2023-09-28 | $32.36 | $33.75 | $32.15 | $33.55 | $33.55 | 33,665 |
| 2023-09-27 | $33.13 | $33.25 | $31.97 | $32.78 | $32.78 | 29,893 |
| 2023-09-26 | $33.43 | $33.54 | $32.64 | $32.83 | $32.83 | 49,116 |
| 2023-09-25 | $33.27 | $34.01 | $33.03 | $34.00 | $34.00 | 12,390 |
| 2023-09-22 | $34.01 | $34.48 | $33.41 | $33.52 | $33.52 | 16,557 |
| 2023-09-21 | $34.08 | $34.40 | $33.50 | $33.50 | $33.50 | 55,873 |
| 2023-09-20 | $36.99 | $36.99 | $35.26 | $35.26 | $35.26 | 22,622 |
| 2023-09-19 | $36.61 | $36.91 | $35.89 | $36.72 | $36.72 | 20,531 |
| 2023-09-18 | $36.58 | $37.03 | $36.52 | $36.86 | $36.86 | 14,127 |
| 2023-09-15 | $38.50 | $38.50 | $36.80 | $37.03 | $37.03 | 88,748 |
| 2023-09-14 | $38.70 | $38.96 | $38.17 | $38.66 | $38.66 | 39,368 |
| 2023-09-13 | $38.35 | $38.94 | $37.94 | $38.47 | $38.47 | 156,920 |
| 2023-09-12 | $38.94 | $39.37 | $38.14 | $38.15 | $38.15 | 42,804 |
| 2023-09-11 | $38.83 | $39.51 | $38.35 | $39.37 | $39.37 | 117,506 |
| 2023-09-08 | $38.10 | $38.65 | $37.65 | $37.88 | $37.88 | 34,326 |
| 2023-09-07 | $36.63 | $37.72 | $36.39 | $37.66 | $37.66 | 31,069 |
| 2023-09-06 | $38.99 | $39.11 | $37.48 | $38.08 | $38.08 | 45,234 |
| 2023-09-05 | $38.10 | $39.41 | $38.10 | $39.18 | $39.18 | 28,877 |
| 2023-09-01 | $39.12 | $39.19 | $38.00 | $38.34 | $38.34 | 25,662 |
| 2023-08-31 | $38.20 | $39.08 | $38.20 | $38.51 | $38.51 | 38,128 |
| 2023-08-30 | $37.94 | $38.60 | $37.46 | $38.23 | $38.23 | 42,311 |
| 2023-08-29 | $35.61 | $37.92 | $35.61 | $37.80 | $37.80 | 43,407 |
| 2023-08-28 | $35.66 | $36.04 | $34.99 | $35.61 | $35.61 | 25,507 |
| 2023-08-25 | $34.91 | $35.70 | $33.95 | $35.27 | $35.27 | 37,627 |
| 2023-08-24 | $38.15 | $38.15 | $34.72 | $34.72 | $34.72 | 61,652 |
| 2023-08-23 | $35.79 | $37.13 | $35.61 | $36.89 | $36.89 | 42,747 |
| 2023-08-22 | $36.50 | $36.50 | $35.13 | $35.31 | $35.31 | 18,869 |
| 2023-08-21 | $34.14 | $35.61 | $34.05 | $35.50 | $35.50 | 24,152 |
| 2023-08-18 | $32.75 | $33.84 | $32.50 | $33.58 | $33.58 | 23,034 |
| 2023-08-17 | $34.95 | $34.95 | $33.75 | $33.91 | $33.91 | 32,618 |
| 2023-08-16 | $35.84 | $36.06 | $34.95 | $34.95 | $34.95 | 47,469 |
| 2023-08-15 | $36.96 | $37.23 | $36.06 | $36.22 | $36.22 | 16,557 |
| 2023-08-14 | $35.47 | $37.02 | $35.17 | $37.02 | $37.02 | 25,016 |
| 2023-08-11 | $35.99 | $36.31 | $35.61 | $35.77 | $35.77 | 35,802 |
| 2023-08-10 | $37.31 | $38.01 | $36.60 | $36.74 | $36.74 | 21,262 |
| 2023-08-09 | $38.20 | $38.20 | $36.33 | $36.57 | $36.57 | 32,940 |
| 2023-08-08 | $38.45 | $38.59 | $37.49 | $38.17 | $38.17 | 28,126 |
| 2023-08-07 | $39.09 | $39.35 | $38.29 | $39.34 | $39.34 | 21,920 |
| 2023-08-04 | $39.56 | $40.21 | $38.62 | $38.65 | $38.65 | 55,645 |
| 2023-08-03 | $37.24 | $38.73 | $37.24 | $38.00 | $38.00 | 31,678 |
| 2023-08-02 | $39.54 | $39.54 | $37.36 | $38.01 | $38.01 | 42,883 |
| 2023-08-01 | $40.46 | $41.06 | $40.25 | $40.85 | $40.85 | 22,707 |
| 2023-07-31 | $40.92 | $41.17 | $40.58 | $40.98 | $40.98 | 23,234 |
| 2023-07-28 | $39.58 | $40.83 | $39.53 | $40.63 | $40.63 | 25,043 |
| 2023-07-27 | $40.46 | $40.77 | $38.31 | $38.53 | $38.53 | 58,558 |
| 2023-07-26 | $39.29 | $39.29 | $37.96 | $38.67 | $38.67 | 34,058 |
| 2023-07-25 | $39.19 | $39.56 | $38.81 | $39.21 | $39.21 | 19,895 |
| 2023-07-24 | $38.38 | $38.68 | $37.63 | $38.20 | $38.20 | 58,438 |
| 2023-07-21 | $39.52 | $39.57 | $38.07 | $38.20 | $38.20 | 78,706 |
| 2023-07-20 | $41.39 | $41.63 | $38.72 | $38.98 | $38.98 | 72,138 |
| 2023-07-19 | $43.82 | $43.82 | $42.80 | $43.02 | $43.02 | 26,606 |
| 2023-07-18 | $42.05 | $43.46 | $41.14 | $43.15 | $43.15 | 50,112 |
| 2023-07-17 | $41.73 | $42.27 | $41.25 | $42.27 | $42.27 | 40,471 |
| 2023-07-14 | $41.71 | $42.66 | $40.80 | $40.97 | $40.97 | 26,771 |
| 2023-07-13 | $40.12 | $41.39 | $40.12 | $41.34 | $41.34 | 35,956 |
| 2023-07-12 | $39.00 | $39.47 | $38.53 | $39.23 | $39.23 | 36,514 |
| 2023-07-11 | $37.76 | $38.02 | $37.10 | $37.91 | $37.91 | 23,392 |
| 2023-07-10 | $38.11 | $38.15 | $36.80 | $37.68 | $37.68 | 31,121 |
| 2023-07-07 | $38.64 | $39.37 | $38.32 | $38.32 | $38.32 | 24,451 |
| 2023-07-06 | $38.32 | $38.66 | $37.66 | $38.60 | $38.60 | 34,602 |
| 2023-07-05 | $38.73 | $39.61 | $38.73 | $39.19 | $39.19 | 13,761 |
| 2023-07-03 | $38.87 | $39.29 | $38.60 | $39.00 | $39.00 | 28,163 |
| 2023-06-30 | $38.00 | $38.81 | $38.00 | $38.47 | $38.47 | 30,800 |
| 2023-06-29 | $37.88 | $37.97 | $36.82 | $37.08 | $37.08 | 34,176 |
| 2023-06-28 | $36.60 | $38.45 | $36.60 | $37.62 | $37.62 | 32,915 |
| 2023-06-27 | $36.16 | $37.24 | $35.72 | $37.24 | $37.24 | 32,816 |
| 2023-06-26 | $37.52 | $38.26 | $35.25 | $35.25 | $35.25 | 36,080 |
| 2023-06-23 | $37.25 | $38.07 | $36.98 | $37.67 | $37.67 | 22,673 |
| 2023-06-22 | $36.62 | $38.23 | $36.62 | $38.23 | $38.23 | 21,521 |
| 2023-06-21 | $38.93 | $38.98 | $36.91 | $37.15 | $37.15 | 47,056 |
| 2023-06-20 | $38.37 | $39.28 | $38.12 | $39.06 | $39.06 | 47,223 |
| 2023-06-16 | $40.47 | $40.47 | $38.68 | $38.68 | $38.68 | 60,186 |
| 2023-06-15 | $38.91 | $40.09 | $38.08 | $39.71 | $39.71 | 34,981 |
| 2023-06-14 | $37.67 | $38.81 | $37.34 | $38.77 | $38.77 | 42,462 |
| 2023-06-13 | $38.02 | $38.12 | $37.03 | $37.77 | $37.77 | 47,245 |
| 2023-06-12 | $36.52 | $37.10 | $36.04 | $37.01 | $37.01 | 56,811 |
| 2023-06-09 | $36.20 | $36.85 | $35.81 | $35.83 | $35.83 | 48,457 |
| 2023-06-08 | $33.94 | $35.32 | $33.91 | $35.24 | $35.24 | 34,060 |
| 2023-06-07 | $36.38 | $36.86 | $33.66 | $33.84 | $33.84 | 70,774 |
| 2023-06-06 | $35.34 | $36.17 | $35.34 | $36.03 | $36.03 | 42,720 |
| 2023-06-05 | $34.98 | $36.20 | $34.98 | $35.60 | $35.60 | 37,500 |
| 2023-06-02 | $35.51 | $36.14 | $34.90 | $35.12 | $35.12 | 22,802 |
| 2023-06-01 | $33.26 | $35.00 | $33.26 | $34.61 | $34.61 | 30,407 |
| 2023-05-31 | $33.33 | $34.02 | $32.91 | $33.31 | $33.31 | 17,475 |
| 2023-05-30 | $34.42 | $34.68 | $33.65 | $34.00 | $34.00 | 48,309 |
| 2023-05-26 | $31.00 | $33.13 | $31.00 | $32.96 | $32.96 | 40,973 |
| 2023-05-25 | $31.18 | $31.31 | $30.50 | $30.98 | $30.98 | 22,953 |
| 2023-05-24 | $28.86 | $29.60 | $28.80 | $29.49 | $29.49 | 24,227 |
| 2023-05-23 | $30.03 | $30.32 | $29.34 | $29.39 | $29.39 | 23,871 |
| 2023-05-22 | $29.54 | $30.41 | $29.54 | $30.13 | $30.13 | 47,165 |
| 2023-05-19 | $30.09 | $30.17 | $29.53 | $29.65 | $29.65 | 46,677 |
| 2023-05-18 | $28.83 | $30.46 | $28.82 | $30.46 | $30.46 | 45,099 |
| 2023-05-17 | $27.48 | $28.49 | $27.43 | $28.49 | $28.49 | 50,756 |
| 2023-05-16 | $26.76 | $27.66 | $26.76 | $27.31 | $27.31 | 38,843 |
| 2023-05-15 | $26.52 | $26.84 | $26.19 | $26.76 | $26.76 | 8,793 |
| 2023-05-12 | $27.06 | $27.15 | $26.15 | $26.42 | $26.42 | 11,787 |
| 2023-05-11 | $26.70 | $27.07 | $26.51 | $26.97 | $26.97 | 18,025 |
| 2023-05-10 | $26.08 | $26.67 | $25.94 | $26.50 | $26.50 | 15,054 |
| 2023-05-09 | $25.63 | $25.68 | $25.53 | $25.53 | $25.53 | 3,682 |
| 2023-05-08 | $25.07 | $25.63 | $24.97 | $25.63 | $25.63 | 5,497 |
| 2023-05-05 | $24.14 | $24.92 | $24.14 | $24.81 | $24.81 | 4,790 |
| 2023-05-04 | $23.46 | $24.33 | $23.46 | $23.86 | $23.86 | 8,020 |
| 2023-05-03 | $23.77 | $24.20 | $23.37 | $23.45 | $23.45 | 37,007 |
| 2023-05-02 | $24.42 | $24.53 | $23.75 | $23.98 | $23.98 | 23,786 |
| 2023-05-01 | $24.43 | $24.61 | $24.01 | $24.47 | $24.47 | 56,916 |
| 2023-04-28 | $24.10 | $24.54 | $23.73 | $24.54 | $24.54 | 21,840 |
| 2023-04-27 | $23.63 | $24.35 | $23.54 | $24.30 | $24.30 | 17,694 |
| 2023-04-26 | $22.67 | $23.12 | $22.55 | $22.63 | $22.63 | 7,203 |
| 2023-04-25 | $22.56 | $22.60 | $21.77 | $21.77 | $21.77 | 9,147 |
| 2023-04-24 | $22.78 | $22.98 | $22.78 | $22.94 | $22.94 | 3,314 |
| 2023-04-21 | $23.05 | $23.22 | $22.74 | $23.22 | $23.22 | 4,033 |
| 2023-04-20 | $23.00 | $23.49 | $22.90 | $23.06 | $23.06 | 5,390 |
| 2023-04-19 | $23.30 | $23.92 | $23.30 | $23.75 | $23.75 | 4,412 |
| 2023-04-18 | $24.40 | $24.40 | $23.79 | $23.96 | $23.96 | 5,289 |
| 2023-04-17 | $23.98 | $23.98 | $23.40 | $23.94 | $23.94 | 4,268 |
| 2023-04-14 | $24.00 | $24.08 | $23.48 | $24.08 | $24.08 | 4,616 |
| 2023-04-13 | $23.70 | $24.20 | $23.68 | $24.09 | $24.09 | 6,851 |
| 2023-04-12 | $23.46 | $23.75 | $23.01 | $23.01 | $23.01 | 18,236 |
| 2023-04-11 | $23.73 | $23.90 | $23.51 | $23.59 | $23.59 | 8,289 |
| 2023-04-10 | $23.50 | $24.28 | $23.25 | $24.28 | $24.28 | 2,576 |
| 2023-04-06 | $23.21 | $24.28 | $23.16 | $24.08 | $24.08 | 4,411 |
| 2023-04-05 | $24.71 | $24.71 | $23.53 | $23.86 | $23.86 | 8,242 |
| 2023-04-04 | $24.91 | $25.18 | $24.80 | $24.97 | $24.97 | 4,785 |
| 2023-04-03 | $24.74 | $24.94 | $24.35 | $24.94 | $24.94 | 5,253 |
| 2023-03-31 | $24.01 | $25.31 | $24.01 | $25.31 | $25.31 | 16,004 |
| 2023-03-30 | $24.08 | $24.19 | $23.79 | $24.04 | $24.04 | 9,536 |
| 2023-03-29 | $23.21 | $23.41 | $23.00 | $23.37 | $23.37 | 7,409 |
| 2023-03-28 | $22.84 | $22.84 | $22.08 | $22.44 | $22.44 | 5,943 |
| 2023-03-27 | $23.34 | $23.71 | $22.80 | $22.91 | $22.91 | 10,972 |
| 2023-03-24 | $23.42 | $23.45 | $23.05 | $23.41 | $23.41 | 11,453 |
| 2023-03-23 | $23.37 | $24.10 | $23.05 | $23.61 | $23.61 | 15,278 |
| 2023-03-22 | $23.16 | $23.94 | $22.50 | $22.50 | $22.50 | 6,236 |
| 2023-03-21 | $22.59 | $23.17 | $22.30 | $23.10 | $23.10 | 5,083 |
| 2023-03-20 | $21.70 | $22.07 | $21.62 | $22.07 | $22.07 | 5,931 |
| 2023-03-17 | $22.58 | $22.81 | $21.86 | $22.11 | $22.11 | 8,263 |
| 2023-03-16 | $20.94 | $22.49 | $20.94 | $22.49 | $22.49 | 7,847 |
| 2023-03-15 | $20.09 | $21.06 | $19.98 | $20.94 | $20.94 | 13,674 |
| 2023-03-14 | $20.16 | $20.50 | $19.87 | $20.42 | $20.42 | 13,857 |
| 2023-03-13 | $18.01 | $19.41 | $18.01 | $19.02 | $19.02 | 6,739 |
| 2023-03-10 | $18.75 | $19.20 | $18.49 | $18.63 | $18.63 | 7,443 |
| 2023-03-09 | $20.32 | $20.61 | $19.24 | $19.24 | $19.24 | 10,249 |
| 2023-03-08 | $20.02 | $20.30 | $19.89 | $20.30 | $20.30 | 6,110 |
| 2023-03-07 | $20.61 | $20.72 | $19.98 | $19.98 | $19.98 | 1,415 |
| 2023-03-06 | $20.82 | $21.14 | $20.34 | $20.34 | $20.34 | 9,135 |
| 2023-03-03 | $19.99 | $20.47 | $19.83 | $20.47 | $20.47 | 5,868 |
| 2023-03-02 | $18.74 | $19.28 | $18.56 | $19.28 | $19.28 | 8,587 |
| 2023-03-01 | $19.68 | $19.71 | $19.62 | $19.63 | $19.63 | 2,320 |
| 2023-02-28 | $20.35 | $20.57 | $20.08 | $20.20 | $20.20 | 3,124 |
| 2023-02-27 | $20.07 | $20.22 | $19.97 | $20.09 | $20.09 | 7,111 |
| 2023-02-24 | $19.51 | $19.52 | $19.20 | $19.52 | $19.52 | 5,052 |
| 2023-02-23 | $20.50 | $20.50 | $19.63 | $20.36 | $20.36 | 5,170 |
| 2023-02-22 | $19.54 | $19.75 | $19.43 | $19.43 | $19.43 | 5,167 |
| 2023-02-21 | $20.44 | $20.44 | $19.54 | $19.54 | $19.54 | 5,010 |
| 2023-02-17 | $20.78 | $20.78 | $20.00 | $20.64 | $20.64 | 10,124 |
| 2023-02-16 | $21.80 | $22.34 | $21.19 | $21.19 | $21.19 | 4,543 |
| 2023-02-15 | $22.27 | $22.71 | $21.94 | $22.71 | $22.71 | 12,298 |
| 2023-02-14 | $22.01 | $22.58 | $21.57 | $22.54 | $22.54 | 22,389 |
| 2023-02-13 | $20.85 | $21.71 | $20.85 | $21.50 | $21.50 | 3,759 |
| 2023-02-10 | $21.22 | $21.59 | $20.39 | $20.59 | $20.59 | 17,113 |
| 2023-02-09 | $22.96 | $22.96 | $21.59 | $21.75 | $21.75 | 16,494 |
| 2023-02-08 | $22.81 | $22.93 | $21.96 | $22.15 | $22.15 | 7,405 |
| 2023-02-07 | $21.78 | $23.01 | $21.48 | $22.89 | $22.89 | 18,510 |
| 2023-02-06 | $21.90 | $22.36 | $21.65 | $21.80 | $21.80 | 2,931 |
| 2023-02-03 | $21.91 | $23.80 | $21.91 | $22.21 | $22.21 | 22,177 |
| 2023-02-02 | $22.48 | $23.84 | $22.44 | $23.48 | $23.48 | 37,467 |
| 2023-02-01 | $19.11 | $20.92 | $19.11 | $20.59 | $20.59 | 35,129 |
| 2023-01-31 | $18.48 | $19.02 | $18.33 | $19.02 | $19.02 | 5,166 |
| 2023-01-30 | $19.17 | $19.23 | $18.27 | $18.27 | $18.27 | 6,350 |
| 2023-01-27 | $18.49 | $19.82 | $18.49 | $19.61 | $19.61 | 2,103 |
| 2023-01-26 | $18.14 | $18.60 | $18.14 | $18.60 | $18.60 | 5,492 |
| 2023-01-25 | $16.85 | $17.55 | $16.54 | $17.55 | $17.55 | 11,332 |
| 2023-01-24 | $17.54 | $17.66 | $17.48 | $17.64 | $17.64 | 4,234 |
| 2023-01-23 | $16.81 | $17.87 | $16.81 | $17.87 | $17.87 | 3,111 |
| 2023-01-20 | $15.75 | $16.53 | $15.75 | $16.53 | $16.53 | 5,490 |
| 2023-01-19 | $15.21 | $15.41 | $15.01 | $15.03 | $15.03 | 6,917 |
| 2023-01-18 | $16.32 | $16.32 | $15.55 | $15.63 | $15.63 | 5,772 |
| 2023-01-17 | $16.00 | $16.11 | $15.90 | $16.00 | $16.00 | 11,305 |
| 2023-01-13 | $15.03 | $15.74 | $15.03 | $15.74 | $15.74 | 2,946 |
| 2023-01-12 | $15.34 | $15.56 | $14.80 | $15.50 | $15.50 | 17,895 |
| 2023-01-11 | $14.55 | $15.11 | $14.55 | $15.11 | $15.11 | 8,100 |
| 2023-01-10 | $13.96 | $14.54 | $13.96 | $14.54 | $14.54 | 3,050 |
| 2023-01-09 | $14.00 | $14.62 | $14.00 | $14.05 | $14.05 | 14,723 |
| 2023-01-06 | $12.76 | $13.43 | $12.76 | $13.37 | $13.37 | 6,345 |
| 2023-01-05 | $12.81 | $13.08 | $12.73 | $12.74 | $12.74 | 8,246 |
| 2023-01-04 | $13.31 | $13.49 | $12.98 | $13.37 | $13.37 | 6,586 |
| 2023-01-03 | $13.71 | $13.71 | $13.06 | $13.26 | $13.26 | 6,359 |
| 2022-12-30 | $13.26 | $13.68 | $13.22 | $13.54 | $13.54 | 16,276 |
| 2022-12-29 | $13.55 | $13.72 | $13.54 | $13.65 | $13.65 | 6,824 |
| 2022-12-28 | $12.82 | $13.02 | $12.60 | $12.73 | $12.73 | 5,664 |
| 2022-12-27 | $13.51 | $13.51 | $12.88 | $12.88 | $12.88 | 14,269 |
| 2022-12-23 | $13.37 | $13.77 | $13.37 | $13.77 | $13.77 | 2,644 |
| 2022-12-22 | $14.34 | $14.34 | $13.39 | $13.77 | $13.77 | 4,875 |
| 2022-12-21 | $14.41 | $15.02 | $14.41 | $14.90 | $14.90 | 1,857 |
| 2022-12-20 | $14.13 | $14.38 | $14.11 | $14.28 | $14.28 | 3,229 |
| 2022-12-19 | $14.75 | $14.82 | $14.33 | $14.39 | $14.39 | 5,982 |
| 2022-12-16 | $15.40 | $15.40 | $14.92 | $15.05 | $15.05 | 6,590 |
| 2022-12-15 | $15.80 | $15.80 | $15.21 | $15.22 | $15.22 | 4,524 |
| 2022-12-14 | $17.23 | $17.26 | $16.47 | $16.80 | $16.80 | 5,423 |
| 2022-12-13 | $17.93 | $17.93 | $16.74 | $17.04 | $17.04 | 11,496 |
| 2022-12-12 | $16.07 | $16.39 | $15.97 | $16.39 | $16.39 | 2,178 |
| 2022-12-09 | $17.00 | $17.00 | $16.48 | $16.48 | $16.48 | 1,605 |
| 2022-12-08 | $16.45 | $16.55 | $16.25 | $16.52 | $16.52 | 5,893 |
| 2022-12-07 | $15.70 | $15.78 | $15.57 | $15.75 | $15.75 | 6,020 |
| 2022-12-06 | $16.76 | $16.76 | $15.92 | $16.04 | $16.04 | 5,354 |
| 2022-12-05 | $17.21 | $17.21 | $16.68 | $16.81 | $16.81 | 4,167 |
| 2022-12-02 | $17.09 | $17.34 | $16.96 | $17.28 | $17.28 | 8,672 |
| 2022-12-01 | $16.77 | $17.10 | $16.77 | $17.01 | $17.01 | 2,820 |
| 2022-11-30 | $15.16 | $16.73 | $15.15 | $16.73 | $16.73 | 24,296 |
| 2022-11-29 | $14.90 | $14.90 | $14.50 | $14.66 | $14.66 | 8,098 |
| 2022-11-28 | $14.69 | $15.07 | $14.50 | $14.60 | $14.60 | 1,709 |
| 2022-11-25 | $14.99 | $14.99 | $14.98 | $14.98 | $14.98 | 331 |
| 2022-11-23 | $15.14 | $15.44 | $15.14 | $15.44 | $15.44 | 3,141 |
| 2022-11-22 | $14.57 | $14.86 | $14.57 | $14.86 | $14.86 | 552 |
| 2022-11-21 | $14.79 | $14.79 | $14.45 | $14.50 | $14.50 | 7,665 |
| 2022-11-18 | $15.69 | $15.69 | $14.87 | $15.04 | $15.04 | 5,609 |
| 2022-11-17 | $14.86 | $15.71 | $14.86 | $15.59 | $15.59 | 3,073 |
| 2022-11-16 | $15.94 | $15.94 | $15.52 | $15.53 | $15.53 | 7,851 |
| 2022-11-15 | $16.34 | $16.50 | $15.95 | $16.38 | $16.38 | 12,455 |
| 2022-11-14 | $15.19 | $15.65 | $15.18 | $15.18 | $15.18 | 2,246 |
| 2022-11-11 | $14.45 | $15.23 | $14.38 | $15.23 | $15.23 | 8,021 |
| 2022-11-10 | $13.42 | $14.33 | $13.42 | $14.33 | $14.33 | 9,050 |
| 2022-11-09 | $12.68 | $12.68 | $12.10 | $12.10 | $12.10 | 1,439 |
| 2022-11-08 | $12.88 | $12.98 | $12.61 | $12.98 | $12.98 | 3,157 |
| 2022-11-07 | $12.91 | $12.94 | $12.91 | $12.93 | $12.93 | 7,332 |
| 2022-11-04 | $13.11 | $13.11 | $12.36 | $12.83 | $12.83 | 4,888 |
| 2022-11-03 | $12.48 | $12.60 | $12.24 | $12.24 | $12.24 | 2,692 |
| 2022-11-02 | $13.76 | $13.76 | $12.67 | $12.67 | $12.67 | 3,263 |
| 2022-11-01 | $13.90 | $13.90 | $13.61 | $13.61 | $13.61 | 1,539 |
| 2022-10-31 | $13.67 | $13.86 | $13.67 | $13.86 | $13.86 | 1,544 |
| 2022-10-28 | $13.64 | $14.33 | $13.64 | $14.33 | $14.33 | 10,456 |
| 2022-10-27 | $14.54 | $14.76 | $13.99 | $13.99 | $13.99 | 8,795 |
| 2022-10-26 | $15.30 | $16.00 | $15.26 | $15.29 | $15.29 | 8,168 |
| 2022-10-25 | $15.83 | $15.97 | $15.83 | $15.95 | $15.95 | 4,195 |
| 2022-10-24 | $14.95 | $15.20 | $14.23 | $15.14 | $15.14 | 9,205 |
| 2022-10-21 | $14.77 | $15.75 | $14.77 | $15.75 | $15.75 | 5,383 |
| 2022-10-20 | $15.87 | $15.87 | $15.06 | $15.06 | $15.06 | 2,948 |
| 2022-10-19 | $15.49 | $15.83 | $15.26 | $15.26 | $15.26 | 7,453 |
| 2022-10-18 | $16.10 | $16.10 | $14.97 | $15.34 | $15.34 | 7,236 |
| 2022-10-17 | $14.98 | $15.38 | $14.98 | $15.24 | $15.24 | 7,126 |
| 2022-10-14 | $14.37 | $14.47 | $13.89 | $13.89 | $13.89 | 16,988 |
| 2022-10-13 | $13.38 | $15.09 | $13.36 | $15.05 | $15.05 | 37,965 |
| 2022-10-12 | $14.47 | $14.58 | $14.38 | $14.48 | $14.48 | 8,321 |
| 2022-10-11 | $14.95 | $15.02 | $14.33 | $14.43 | $14.43 | 10,685 |
| 2022-10-10 | $15.00 | $15.50 | $15.00 | $15.35 | $15.35 | 3,083 |
| 2022-10-07 | $16.24 | $16.24 | $15.70 | $15.71 | $15.71 | 6,556 |
| 2022-10-06 | $17.18 | $17.41 | $17.18 | $17.28 | $17.28 | 3,224 |
| 2022-10-05 | $16.53 | $17.36 | $16.53 | $17.36 | $17.36 | 2,016 |
| 2022-10-04 | $17.43 | $17.76 | $17.16 | $17.52 | $17.52 | 4,261 |
| 2022-10-03 | $16.00 | $16.73 | $16.00 | $16.52 | $16.52 | 5,200 |
| 2022-09-30 | $16.30 | $17.10 | $16.07 | $16.07 | $16.07 | 7,072 |
| 2022-09-29 | $16.61 | $16.61 | $16.15 | $16.52 | $16.52 | 13,739 |
| 2022-09-28 | $17.17 | $17.71 | $17.17 | $17.71 | $17.71 | 7,317 |
| 2022-09-27 | $17.11 | $17.30 | $16.44 | $16.68 | $16.68 | 15,517 |
| 2022-09-26 | $16.74 | $17.20 | $16.61 | $16.61 | $16.61 | 18,280 |
| 2022-09-23 | $17.09 | $17.09 | $16.43 | $16.85 | $16.85 | 9,279 |
| 2022-09-22 | $17.84 | $17.84 | $17.57 | $17.57 | $17.57 | 2,556 |
| 2022-09-21 | $18.63 | $19.25 | $17.96 | $17.96 | $17.96 | 11,862 |
| 2022-09-20 | $19.10 | $19.10 | $18.75 | $18.90 | $18.90 | 5,857 |
| 2022-09-19 | $18.69 | $19.24 | $18.69 | $19.21 | $19.21 | 29,785 |
| 2022-09-16 | $18.57 | $18.75 | $18.16 | $18.75 | $18.75 | 7,735 |
| 2022-09-15 | $19.05 | $19.49 | $18.95 | $19.07 | $19.07 | 9,318 |
| 2022-09-14 | $18.86 | $19.20 | $18.86 | $19.20 | $19.20 | 1,662 |
| 2022-09-13 | $20.23 | $20.23 | $18.90 | $18.98 | $18.98 | 13,213 |
| 2022-09-12 | $21.40 | $21.80 | $21.33 | $21.80 | $21.80 | 9,591 |
| 2022-09-09 | $20.90 | $21.21 | $20.90 | $21.18 | $21.18 | 3,515 |
| 2022-09-08 | $20.00 | $20.06 | $19.38 | $20.01 | $20.01 | 6,374 |
| 2022-09-07 | $19.45 | $20.06 | $19.45 | $20.06 | $20.06 | 1,942 |
| 2022-09-06 | $19.57 | $19.57 | $18.82 | $19.10 | $19.10 | 9,754 |
| 2022-09-02 | $20.35 | $20.72 | $19.58 | $19.73 | $19.73 | 3,451 |
| 2022-09-01 | $20.27 | $20.58 | $19.39 | $20.58 | $20.58 | 6,634 |
| 2022-08-31 | $21.30 | $21.35 | $20.57 | $20.57 | $20.57 | 4,347 |
| 2022-08-30 | $21.10 | $21.10 | $20.05 | $20.37 | $20.37 | 5,593 |
| 2022-08-29 | $21.39 | $21.91 | $21.31 | $21.31 | $21.31 | 9,884 |
| 2022-08-26 | $23.98 | $23.98 | $21.78 | $21.78 | $21.78 | 11,422 |
| 2022-08-25 | $22.91 | $23.73 | $22.67 | $23.73 | $23.73 | 7,786 |
| 2022-08-24 | $22.70 | $22.73 | $22.39 | $22.39 | $22.39 | 6,715 |
| 2022-08-23 | $21.81 | $22.25 | $21.66 | $21.98 | $21.98 | 1,995 |
| 2022-08-22 | $22.50 | $22.50 | $21.77 | $21.86 | $21.86 | 13,095 |
| 2022-08-19 | $23.12 | $23.15 | $22.94 | $23.15 | $23.15 | 2,087 |
| 2022-08-18 | $23.80 | $24.45 | $23.75 | $24.14 | $24.14 | 5,345 |
| 2022-08-17 | $24.27 | $24.27 | $23.84 | $24.12 | $24.12 | 3,513 |
| 2022-08-16 | $25.08 | $25.20 | $24.52 | $24.92 | $24.92 | 4,305 |
| 2022-08-15 | $24.68 | $25.23 | $24.67 | $25.22 | $25.22 | 11,396 |
| 2022-08-12 | $23.93 | $24.88 | $23.93 | $24.88 | $24.88 | 3,818 |
| 2022-08-11 | $24.49 | $25.13 | $23.83 | $23.86 | $23.86 | 4,354 |
| 2022-08-10 | $23.71 | $24.12 | $23.38 | $24.12 | $24.12 | 7,866 |
| 2022-08-09 | $22.41 | $22.52 | $22.14 | $22.30 | $22.30 | 6,242 |
| 2022-08-08 | $23.35 | $24.01 | $23.01 | $23.01 | $23.01 | 2,690 |
| 2022-08-05 | $23.31 | $23.54 | $22.92 | $23.23 | $23.23 | 6,129 |
| 2022-08-04 | $24.11 | $24.33 | $23.69 | $24.19 | $24.19 | 7,723 |
| 2022-08-03 | $23.03 | $23.70 | $23.03 | $23.69 | $23.69 | 7,732 |
| 2022-08-02 | $21.93 | $22.94 | $21.86 | $22.38 | $22.38 | 8,070 |
| 2022-08-01 | $22.01 | $23.10 | $22.01 | $22.45 | $22.45 | 38,933 |
| 2022-07-29 | $21.98 | $22.60 | $21.98 | $22.47 | $22.47 | 4,649 |
| 2022-07-28 | $21.83 | $21.97 | $20.87 | $21.97 | $21.97 | 7,480 |
| 2022-07-27 | $20.60 | $22.00 | $20.60 | $21.87 | $21.87 | 14,750 |
| 2022-07-26 | $20.40 | $20.49 | $19.70 | $19.82 | $19.82 | 14,097 |
| 2022-07-25 | $21.02 | $21.02 | $20.56 | $20.83 | $20.83 | 69,935 |
| 2022-07-22 | $22.03 | $22.32 | $20.99 | $21.23 | $21.23 | 16,493 |
| 2022-07-21 | $21.78 | $22.52 | $21.48 | $22.51 | $22.51 | 79,585 |
| 2022-07-20 | $20.92 | $21.61 | $20.64 | $21.54 | $21.54 | 19,096 |
| 2022-07-19 | $19.91 | $20.62 | $19.39 | $20.62 | $20.62 | 8,400 |
| 2022-07-18 | $19.90 | $20.42 | $19.25 | $19.25 | $19.25 | 9,076 |
| 2022-07-15 | $18.82 | $19.26 | $18.72 | $19.26 | $19.26 | 5,892 |
| 2022-07-14 | $18.26 | $18.60 | $18.15 | $18.60 | $18.60 | 9,457 |
| 2022-07-13 | $18.09 | $19.13 | $18.09 | $18.94 | $18.94 | 12,318 |
| 2022-07-12 | $19.38 | $19.38 | $18.72 | $18.82 | $18.82 | 5,096 |
| 2022-07-11 | $19.26 | $19.67 | $19.14 | $19.14 | $19.14 | 14,586 |
| 2022-07-08 | $20.73 | $21.50 | $20.67 | $21.13 | $21.13 | 4,709 |
| 2022-07-07 | $20.83 | $21.21 | $20.81 | $21.21 | $21.21 | 2,665 |
| 2022-07-06 | $19.59 | $20.27 | $19.42 | $19.98 | $19.98 | 8,623 |
| 2022-07-05 | $18.06 | $20.00 | $18.04 | $19.97 | $19.97 | 12,571 |
| 2022-07-01 | $18.32 | $18.86 | $18.32 | $18.83 | $18.83 | 16,337 |
| 2022-06-30 | $18.45 | $19.01 | $17.90 | $18.61 | $18.61 | 22,724 |
| 2022-06-29 | $19.26 | $19.41 | $18.96 | $19.31 | $19.31 | 5,446 |
| 2022-06-28 | $21.13 | $21.26 | $19.41 | $19.41 | $19.41 | 26,448 |
| 2022-06-27 | $21.59 | $21.59 | $20.74 | $20.87 | $20.87 | 17,199 |
| 2022-06-24 | $19.94 | $21.07 | $19.94 | $21.07 | $21.07 | 14,828 |
| 2022-06-23 | $18.95 | $19.50 | $18.61 | $19.43 | $19.43 | 11,230 |
| 2022-06-22 | $18.41 | $19.48 | $18.41 | $18.79 | $18.79 | 9,425 |
| 2022-06-21 | $18.56 | $19.28 | $18.56 | $18.75 | $18.75 | 7,910 |
| 2022-06-17 | $17.86 | $18.16 | $17.31 | $17.87 | $17.87 | 20,360 |
| 2022-06-16 | $17.91 | $18.05 | $17.05 | $17.24 | $17.24 | 10,922 |
| 2022-06-15 | $18.38 | $19.61 | $18.34 | $19.12 | $19.12 | 18,799 |
| 2022-06-14 | $17.51 | $18.09 | $17.51 | $17.84 | $17.84 | 5,344 |
| 2022-06-13 | $18.11 | $18.11 | $17.13 | $17.23 | $17.23 | 19,267 |
| 2022-06-10 | $20.90 | $20.90 | $19.72 | $19.77 | $19.77 | 15,984 |
| 2022-06-09 | $22.60 | $23.21 | $21.25 | $21.25 | $21.25 | 38,246 |
| 2022-06-08 | $22.56 | $23.61 | $22.46 | $23.16 | $23.16 | 25,190 |
| 2022-06-07 | $21.24 | $22.47 | $21.14 | $22.38 | $22.38 | 18,982 |
| 2022-06-06 | $22.22 | $22.64 | $21.40 | $21.78 | $21.78 | 28,954 |
| 2022-06-03 | $21.77 | $21.97 | $20.94 | $21.13 | $21.13 | 26,257 |
| 2022-06-02 | $21.01 | $22.86 | $20.89 | $22.83 | $22.83 | 24,906 |
| 2022-06-01 | $21.95 | $22.46 | $21.00 | $21.25 | $21.25 | 25,288 |
| 2022-05-31 | $21.90 | $22.22 | $21.09 | $21.65 | $21.65 | 69,248 |
| 2022-05-27 | $20.27 | $21.31 | $20.23 | $21.31 | $21.31 | 42,182 |
| 2022-05-26 | $18.11 | $20.20 | $18.08 | $20.16 | $20.16 | 38,170 |
| 2022-05-25 | $17.18 | $18.18 | $17.18 | $17.93 | $17.93 | 13,325 |
| 2022-05-24 | $17.87 | $17.87 | $16.76 | $17.30 | $17.30 | 97,058 |
| 2022-05-23 | $18.51 | $19.02 | $18.02 | $19.01 | $19.01 | 56,005 |
| 2022-05-20 | $19.34 | $19.50 | $17.45 | $18.49 | $18.49 | 26,343 |
| 2022-05-19 | $18.53 | $19.49 | $18.53 | $18.81 | $18.81 | 23,164 |
| 2022-05-18 | $20.15 | $20.39 | $18.62 | $18.62 | $18.62 | 34,297 |
| 2022-05-17 | $20.82 | $21.08 | $20.15 | $20.97 | $20.97 | 62,984 |
| 2022-05-16 | $19.98 | $20.26 | $19.49 | $19.63 | $19.63 | 29,921 |
| 2022-05-13 | $19.07 | $20.17 | $18.89 | $20.12 | $20.12 | 102,946 |
| 2022-05-12 | $17.68 | $19.14 | $16.90 | $18.22 | $18.22 | 125,942 |
| 2022-05-11 | $19.80 | $20.50 | $18.16 | $18.28 | $18.28 | 67,284 |
| 2022-05-10 | $20.60 | $20.71 | $19.27 | $19.94 | $19.94 | 63,562 |
| 2022-05-09 | $20.67 | $21.00 | $19.23 | $19.39 | $19.39 | 88,259 |
| 2022-05-06 | $22.33 | $22.80 | $21.22 | $21.84 | $21.84 | 48,312 |
| 2022-05-05 | $24.92 | $24.99 | $22.20 | $22.78 | $22.78 | 125,720 |
| 2022-05-04 | $24.14 | $26.15 | $23.35 | $26.04 | $26.04 | 83,593 |
| 2022-05-03 | $24.22 | $24.81 | $23.99 | $24.44 | $24.44 | 30,118 |
| 2022-05-02 | $22.77 | $24.38 | $22.52 | $24.36 | $24.36 | 71,224 |
| 2022-04-29 | $24.69 | $25.46 | $22.89 | $22.98 | $22.98 | 53,890 |
| 2022-04-28 | $23.67 | $24.66 | $22.56 | $24.40 | $24.40 | 71,523 |
| 2022-04-27 | $22.18 | $23.21 | $22.17 | $22.31 | $22.31 | 31,253 |
| 2022-04-26 | $24.26 | $24.32 | $22.19 | $22.19 | $22.19 | 46,882 |
| 2022-04-25 | $23.46 | $24.55 | $23.38 | $24.51 | $24.51 | 61,217 |
| 2022-04-22 | $25.41 | $26.03 | $24.17 | $24.17 | $24.17 | 51,451 |
| 2022-04-21 | $27.26 | $28.02 | $25.04 | $25.24 | $25.24 | 29,326 |
| 2022-04-20 | $28.93 | $28.94 | $26.50 | $26.64 | $26.64 | 128,385 |
| 2022-04-19 | $29.06 | $30.59 | $28.58 | $30.44 | $30.44 | 28,171 |
| 2022-04-18 | $28.95 | $29.69 | $28.70 | $29.34 | $29.34 | 47,529 |
| 2022-04-14 | $30.98 | $30.98 | $29.23 | $29.23 | $29.23 | 35,406 |
| 2022-04-13 | $29.86 | $31.40 | $29.59 | $31.20 | $31.20 | 28,042 |
| 2022-04-12 | $31.40 | $31.77 | $29.77 | $30.00 | $30.00 | 98,524 |
| 2022-04-11 | $31.06 | $31.49 | $30.13 | $30.13 | $30.13 | 53,535 |
| 2022-04-08 | $33.17 | $33.30 | $32.34 | $32.34 | $32.34 | 18,497 |
| 2022-04-07 | $33.84 | $34.25 | $32.50 | $33.80 | $33.80 | 48,866 |
| 2022-04-06 | $35.01 | $35.50 | $33.45 | $34.08 | $34.08 | 145,744 |
| 2022-04-05 | $38.58 | $38.58 | $36.39 | $36.55 | $36.55 | 32,670 |
| 2022-04-04 | $36.97 | $39.24 | $36.81 | $39.24 | $39.24 | 46,845 |
| 2022-04-01 | $37.00 | $37.09 | $35.70 | $36.44 | $36.44 | 53,897 |
| 2022-03-31 | $37.53 | $37.53 | $35.64 | $35.67 | $35.67 | 31,965 |
| 2022-03-30 | $38.36 | $39.02 | $37.50 | $37.82 | $37.82 | 46,440 |
| 2022-03-29 | $38.92 | $39.29 | $37.89 | $38.87 | $38.87 | 41,816 |
| 2022-03-28 | $36.72 | $37.76 | $36.33 | $37.75 | $37.75 | 69,309 |
| 2022-03-25 | $36.15 | $36.49 | $35.24 | $36.33 | $36.33 | 32,974 |
| 2022-03-24 | $35.74 | $36.67 | $34.77 | $36.67 | $36.67 | 59,373 |
| 2022-03-23 | $35.54 | $37.07 | $35.00 | $35.61 | $35.61 | 76,568 |
| 2022-03-22 | $34.63 | $36.28 | $34.44 | $36.08 | $36.08 | 63,599 |
| 2022-03-21 | $33.46 | $34.29 | $32.58 | $33.56 | $33.56 | 47,682 |
| 2022-03-18 | $31.96 | $34.29 | $31.85 | $34.07 | $34.07 | 41,298 |
| 2022-03-17 | $30.54 | $31.93 | $30.03 | $31.87 | $31.87 | 40,575 |
| 2022-03-16 | $28.35 | $31.50 | $28.01 | $31.49 | $31.49 | 182,823 |
| 2022-03-15 | $24.74 | $26.30 | $24.24 | $25.85 | $25.85 | 92,705 |
| 2022-03-14 | $25.51 | $26.39 | $24.43 | $24.45 | $24.45 | 89,806 |
| 2022-03-11 | $29.43 | $29.74 | $26.42 | $26.42 | $26.42 | 69,467 |
| 2022-03-10 | $29.45 | $29.58 | $28.30 | $29.58 | $29.58 | 51,498 |
| 2022-03-09 | $29.48 | $30.57 | $29.06 | $30.38 | $30.38 | 38,929 |
| 2022-03-08 | $28.02 | $29.63 | $27.02 | $28.00 | $28.00 | 89,294 |
| 2022-03-07 | $30.68 | $31.13 | $28.15 | $28.15 | $28.15 | 38,739 |
| 2022-03-04 | $31.75 | $32.24 | $30.35 | $30.88 | $30.88 | 80,816 |
| 2022-03-03 | $34.19 | $34.32 | $31.81 | $32.49 | $32.49 | 29,639 |
| 2022-03-02 | $33.45 | $33.98 | $32.26 | $33.78 | $33.78 | 50,816 |
| 2022-03-01 | $33.98 | $34.90 | $33.05 | $33.37 | $33.37 | 41,070 |
| 2022-02-28 | $32.39 | $33.89 | $32.14 | $33.48 | $33.48 | 74,869 |
| 2022-02-25 | $32.38 | $33.10 | $31.33 | $33.10 | $33.10 | 47,339 |
| 2022-02-24 | $27.24 | $32.66 | $27.24 | $32.66 | $32.66 | 114,947 |
| 2022-02-23 | $33.16 | $33.46 | $30.29 | $30.56 | $30.56 | 77,128 |
| 2022-02-22 | $32.75 | $33.68 | $31.56 | $32.23 | $32.23 | 82,483 |
| 2022-02-18 | $35.48 | $35.53 | $33.36 | $33.89 | $33.89 | 96,967 |
| 2022-02-17 | $37.01 | $37.68 | $35.40 | $35.78 | $35.78 | 35,945 |
| 2022-02-16 | $37.32 | $38.00 | $36.81 | $37.84 | $37.84 | 23,874 |
| 2022-02-15 | $36.94 | $37.98 | $36.80 | $37.98 | $37.98 | 29,750 |
| 2022-02-14 | $34.91 | $36.38 | $34.76 | $35.62 | $35.62 | 73,842 |
| 2022-02-11 | $37.96 | $38.28 | $34.95 | $35.22 | $35.22 | 76,956 |
| 2022-02-10 | $37.86 | $39.68 | $37.41 | $38.14 | $38.14 | 92,988 |
| 2022-02-09 | $38.57 | $39.51 | $38.23 | $39.51 | $39.51 | 52,610 |
| 2022-02-08 | $36.21 | $37.73 | $36.05 | $37.71 | $37.71 | 62,110 |
| 2022-02-07 | $37.37 | $37.92 | $36.08 | $36.27 | $36.27 | 75,145 |
| 2022-02-04 | $36.78 | $38.30 | $35.89 | $38.03 | $38.03 | 24,127 |
| 2022-02-03 | $37.16 | $38.36 | $36.16 | $36.16 | $36.16 | 108,604 |
| 2022-02-02 | $42.45 | $42.45 | $39.98 | $40.69 | $40.69 | 47,640 |
| 2022-02-01 | $40.83 | $40.83 | $39.03 | $40.76 | $40.76 | 77,620 |
| 2022-01-31 | $36.60 | $39.87 | $36.37 | $39.87 | $39.87 | 68,975 |
| 2022-01-28 | $34.31 | $35.72 | $32.92 | $35.68 | $35.68 | 106,265 |
| 2022-01-27 | $35.84 | $36.02 | $33.69 | $33.75 | $33.75 | 86,268 |
| 2022-01-26 | $37.09 | $37.27 | $33.91 | $34.79 | $34.79 | 67,558 |
| 2022-01-25 | $35.13 | $36.39 | $34.42 | $34.92 | $34.92 | 80,956 |
| 2022-01-24 | $35.36 | $36.82 | $31.98 | $36.82 | $36.82 | 227,541 |
| 2022-01-21 | $39.57 | $40.16 | $37.22 | $37.40 | $37.40 | 161,322 |
| 2022-01-20 | $43.60 | $44.24 | $41.56 | $41.73 | $41.73 | 45,494 |
| 2022-01-19 | $43.33 | $43.74 | $41.94 | $41.94 | $41.94 | 76,258 |
| 2022-01-18 | $42.96 | $44.15 | $42.38 | $42.80 | $42.80 | 85,375 |
| 2022-01-14 | $43.33 | $44.92 | $43.33 | $44.88 | $44.88 | 76,448 |
| 2022-01-13 | $47.57 | $47.57 | $43.89 | $44.05 | $44.05 | 57,782 |
| 2022-01-12 | $47.60 | $48.00 | $46.76 | $47.47 | $47.47 | 20,767 |
| 2022-01-11 | $44.67 | $46.51 | $44.21 | $46.35 | $46.35 | 76,011 |
| 2022-01-10 | $43.71 | $45.07 | $42.17 | $45.07 | $45.07 | 107,485 |
| 2022-01-07 | $45.69 | $46.32 | $44.71 | $44.84 | $44.84 | 3,078 |
| 2022-01-06 | $44.47 | $45.96 | $43.95 | $45.39 | $45.39 | 11,069 |
| 2022-01-05 | $47.41 | $48.54 | $44.86 | $44.86 | $44.86 | 63,358 |
| 2022-01-04 | $49.79 | $49.79 | $46.97 | $48.05 | $48.05 | 158,291 |
| 2022-01-03 | $48.70 | $49.73 | $48.70 | $49.71 | $49.71 | 56,987 |
| 2021-12-31 | $48.86 | $48.86 | $47.60 | $47.60 | $47.60 | 5,485 |
| 2021-12-30 | $49.04 | $49.58 | $48.89 | $48.89 | $48.89 | 1,972 |
| 2021-12-29 | $47.73 | $47.73 | $47.14 | $47.63 | $47.63 | 24,991 |
| 2021-12-28 | $48.80 | $48.82 | $48.31 | $48.35 | $48.35 | 6,623 |
| 2021-12-27 | $49.56 | $49.60 | $49.00 | $49.10 | $49.10 | 10,462 |
| 2021-12-23 | $46.94 | $48.15 | $46.51 | $47.90 | $47.90 | 8,165 |
| 2021-12-22 | $45.47 | $46.94 | $45.15 | $46.94 | $46.94 | 22,022 |
| 2021-12-21 | $44.12 | $45.99 | $43.46 | $45.99 | $45.99 | 39,360 |
| 2021-12-20 | $43.22 | $43.65 | $42.57 | $43.20 | $43.20 | 58,737 |
| 2021-12-17 | $44.33 | $45.77 | $43.82 | $44.83 | $44.83 | 16,341 |
| 2021-12-16 | $48.55 | $48.55 | $44.72 | $45.07 | $45.07 | 52,785 |
| 2021-12-15 | $46.04 | $47.99 | $44.07 | $47.99 | $47.99 | 14,837 |
| 2021-12-14 | $45.55 | $46.33 | $45.00 | $46.32 | $46.32 | 6,791 |
| 2021-12-13 | $48.31 | $48.92 | $46.53 | $46.71 | $46.71 | 11,610 |
| 2021-12-10 | $48.96 | $49.17 | $48.00 | $49.17 | $49.17 | 6,746 |
| 2021-12-09 | $51.17 | $51.46 | $48.99 | $48.99 | $48.99 | 10,109 |
| 2021-12-08 | $50.15 | $50.82 | $49.99 | $50.82 | $50.82 | 7,479 |
| 2021-12-07 | $49.25 | $50.42 | $49.25 | $50.23 | $50.23 | 26,678 |
| 2021-12-06 | $44.77 | $47.35 | $43.71 | $47.22 | $47.22 | 12,887 |
| 2021-12-03 | $47.71 | $47.71 | $44.29 | $44.95 | $44.95 | 55,268 |
| 2021-12-02 | $48.31 | $49.21 | $47.77 | $48.62 | $48.62 | 13,401 |
| 2021-12-01 | $52.54 | $52.54 | $48.41 | $48.41 | $48.41 | 14,164 |
| 2021-11-30 | $52.93 | $53.14 | $50.54 | $51.26 | $51.26 | 22,387 |
| 2021-11-29 | $52.98 | $53.05 | $52.23 | $53.05 | $53.05 | 18,638 |
| 2021-11-26 | $52.15 | $52.15 | $50.99 | $51.21 | $51.21 | 21,051 |
| 2021-11-24 | $51.45 | $53.26 | $50.76 | $53.22 | $53.22 | 11,636 |
| 2021-11-23 | $53.04 | $53.04 | $50.80 | $52.21 | $52.21 | 56,240 |
| 2021-11-22 | $55.66 | $56.50 | $52.82 | $52.82 | $52.82 | 22,963 |
| 2021-11-19 | $54.51 | $54.96 | $54.51 | $54.86 | $54.86 | 6,672 |
| 2021-11-18 | $54.47 | $54.62 | $53.48 | $53.98 | $53.98 | 8,907 |
| 2021-11-17 | $55.40 | $55.40 | $53.82 | $54.07 | $54.07 | 2,491 |
| 2021-11-16 | $54.54 | $55.06 | $54.36 | $55.05 | $55.05 | 19,943 |
| 2021-11-15 | $54.50 | $54.50 | $53.66 | $54.16 | $54.16 | 8,802 |
| 2021-11-12 | $53.29 | $54.45 | $52.70 | $54.45 | $54.45 | 2,813 |
| 2021-11-11 | $53.67 | $54.07 | $53.53 | $53.70 | $53.70 | 2,356 |
| 2021-11-10 | $52.10 | $54.00 | $51.33 | $52.42 | $52.42 | 10,197 |
| 2021-11-09 | $56.05 | $56.24 | $53.04 | $53.42 | $53.42 | 55,910 |
| 2021-11-08 | $54.93 | $55.73 | $54.93 | $55.31 | $55.31 | 44,034 |
| 2021-11-05 | $56.59 | $56.67 | $55.05 | $55.14 | $55.14 | 7,098 |
| 2021-11-04 | $55.50 | $57.01 | $55.45 | $56.00 | $56.00 | 13,482 |
| 2021-11-03 | $53.14 | $54.66 | $53.04 | $54.66 | $54.66 | 12,375 |
| 2021-11-02 | $53.13 | $53.37 | $52.49 | $52.88 | $52.88 | 5,747 |
| 2021-11-01 | $52.83 | $54.14 | $52.79 | $54.14 | $54.14 | 10,466 |
| 2021-10-29 | $51.26 | $52.22 | $51.10 | $52.22 | $52.22 | 5,393 |
| 2021-10-28 | $51.48 | $52.08 | $51.11 | $51.99 | $51.99 | 4,171 |
| 2021-10-27 | $51.23 | $51.76 | $50.77 | $50.77 | $50.77 | 7,159 |
| 2021-10-26 | $52.57 | $53.31 | $51.32 | $51.48 | $51.48 | 14,840 |
| 2021-10-25 | $50.59 | $51.88 | $50.41 | $51.69 | $51.69 | 4,004 |
| 2021-10-22 | $50.76 | $51.29 | $49.77 | $50.20 | $50.20 | 11,828 |
| 2021-10-21 | $50.27 | $51.46 | $50.27 | $51.46 | $51.46 | 3,865 |
| 2021-10-20 | $51.10 | $51.13 | $50.12 | $50.42 | $50.42 | 11,274 |
| 2021-10-19 | $49.75 | $50.81 | $49.75 | $50.69 | $50.69 | 21,869 |
| 2021-10-18 | $47.91 | $49.28 | $47.90 | $49.24 | $49.24 | 38,586 |
| 2021-10-15 | $46.93 | $47.32 | $46.93 | $47.32 | $47.32 | 1,369 |
| 2021-10-14 | $46.61 | $46.69 | $46.43 | $46.69 | $46.69 | 12,516 |
| 2021-10-13 | $45.20 | $45.66 | $45.20 | $45.58 | $45.58 | 4,772 |
| 2021-10-12 | $45.41 | $45.50 | $44.59 | $44.70 | $44.70 | 3,984 |
| 2021-10-11 | $45.73 | $46.10 | $45.17 | $45.17 | $45.17 | 11,909 |
| 2021-10-08 | $45.67 | $45.74 | $45.55 | $45.58 | $45.58 | 4,320 |
| 2021-10-07 | $44.76 | $45.72 | $44.73 | $45.16 | $45.16 | 5,668 |
| 2021-10-06 | $41.82 | $43.43 | $41.82 | $43.43 | $43.43 | 8,527 |
| 2021-10-05 | $41.12 | $43.10 | $41.12 | $42.68 | $42.68 | 5,438 |
| 2021-10-04 | $42.05 | $42.05 | $40.60 | $40.83 | $40.83 | 9,060 |
| 2021-10-01 | $43.26 | $43.59 | $42.41 | $43.50 | $43.50 | 3,336 |
| 2021-09-30 | $43.70 | $43.93 | $43.15 | $43.29 | $43.29 | 13,305 |
| 2021-09-29 | $43.99 | $44.37 | $42.99 | $42.99 | $42.99 | 5,473 |
| 2021-09-28 | $44.95 | $45.20 | $43.39 | $43.69 | $43.69 | 18,836 |
| 2021-09-27 | $45.49 | $46.19 | $44.90 | $45.92 | $45.92 | 3,821 |
| 2021-09-24 | $45.39 | $46.06 | $45.08 | $46.06 | $46.06 | 16,148 |
| 2021-09-23 | $45.78 | $46.31 | $45.30 | $46.30 | $46.30 | 16,084 |
| 2021-09-22 | $44.21 | $45.50 | $44.21 | $45.38 | $45.38 | 7,315 |
| 2021-09-21 | $44.15 | $44.59 | $43.91 | $44.17 | $44.17 | 22,449 |
| 2021-09-20 | $44.56 | $44.92 | $42.58 | $43.80 | $43.80 | 85,980 |
| 2021-09-17 | $47.01 | $47.01 | $46.25 | $46.63 | $46.63 | 1,045 |
| 2021-09-16 | $46.71 | $47.09 | $46.20 | $46.78 | $46.78 | 4,074 |
| 2021-09-15 | $46.01 | $47.18 | $45.52 | $47.18 | $47.18 | 4,468 |
| 2021-09-14 | $47.09 | $47.20 | $46.45 | $46.49 | $46.49 | 73,503 |
| 2021-09-13 | $47.71 | $47.71 | $46.28 | $47.08 | $47.08 | 51,284 |
| 2021-09-10 | $49.38 | $49.38 | $47.60 | $47.66 | $47.66 | 11,013 |
| 2021-09-09 | $48.63 | $49.06 | $48.43 | $48.43 | $48.43 | 1,713 |
| 2021-09-08 | $48.93 | $48.94 | $48.21 | $48.85 | $48.85 | 8,648 |
| 2021-09-07 | $49.45 | $50.31 | $49.45 | $50.06 | $50.06 | 74,656 |
| 2021-09-03 | $48.07 | $48.72 | $47.94 | $48.70 | $48.70 | 18,435 |
| 2021-09-02 | $49.08 | $49.36 | $48.17 | $48.28 | $48.28 | 14,642 |
| 2021-09-01 | $48.05 | $49.42 | $48.05 | $48.89 | $48.89 | 8,689 |
| 2021-08-31 | $47.40 | $47.84 | $47.03 | $47.68 | $47.68 | 77,246 |
| 2021-08-30 | $46.21 | $47.42 | $46.21 | $47.34 | $47.34 | 17,989 |
| 2021-08-27 | $45.01 | $45.92 | $44.96 | $45.86 | $45.86 | 7,043 |
| 2021-08-26 | $45.71 | $45.85 | $44.90 | $44.98 | $44.98 | 12,067 |
| 2021-08-25 | $45.36 | $45.72 | $45.26 | $45.72 | $45.72 | 9,971 |
| 2021-08-24 | $45.20 | $45.81 | $45.03 | $45.60 | $45.60 | 11,757 |
| 2021-08-23 | $42.17 | $44.54 | $42.17 | $44.38 | $44.38 | 15,255 |
| 2021-08-20 | $41.98 | $42.63 | $41.71 | $42.40 | $42.40 | 40,903 |
| 2021-08-19 | $40.98 | $42.31 | $40.80 | $41.25 | $41.25 | 28,066 |
| 2021-08-18 | $42.13 | $42.56 | $41.80 | $41.93 | $41.93 | 10,961 |
| 2021-08-17 | $42.50 | $42.97 | $41.44 | $41.80 | $41.80 | 32,667 |
| 2021-08-16 | $43.84 | $43.84 | $42.65 | $43.76 | $43.76 | 9,197 |
| 2021-08-13 | $44.89 | $45.10 | $44.57 | $44.75 | $44.75 | 11,360 |
| 2021-08-12 | $44.45 | $45.03 | $43.90 | $45.00 | $45.00 | 14,380 |
| 2021-08-11 | $45.62 | $45.62 | $44.49 | $44.82 | $44.82 | 6,972 |
| 2021-08-10 | $45.95 | $46.11 | $45.11 | $45.18 | $45.18 | 7,594 |
| 2021-08-09 | $45.95 | $45.99 | $45.43 | $45.88 | $45.88 | 10,210 |
| 2021-08-06 | $46.39 | $46.73 | $45.44 | $45.73 | $45.73 | 42,483 |
| 2021-08-05 | $46.03 | $46.71 | $45.86 | $46.71 | $46.71 | 9,145 |
| 2021-08-04 | $45.50 | $46.19 | $45.50 | $46.06 | $46.06 | 26,466 |
| 2021-08-03 | $44.66 | $45.38 | $44.47 | $45.38 | $45.38 | 7,837 |
| 2021-08-02 | $45.65 | $46.14 | $45.47 | $45.47 | $45.47 | 6,653 |
| 2021-07-30 | $44.82 | $45.29 | $44.61 | $45.00 | $45.00 | 5,531 |
| 2021-07-29 | $46.04 | $46.32 | $45.79 | $46.03 | $46.03 | 4,786 |
| 2021-07-28 | $45.32 | $46.33 | $44.60 | $45.96 | $45.96 | 14,430 |
| 2021-07-27 | $45.13 | $45.28 | $42.95 | $44.35 | $44.35 | 39,083 |
| 2021-07-26 | $46.25 | $46.25 | $45.36 | $45.69 | $45.69 | 12,045 |
| 2021-07-23 | $46.57 | $46.98 | $45.52 | $46.82 | $46.82 | 23,869 |
| 2021-07-22 | $46.20 | $46.24 | $45.90 | $46.15 | $46.15 | 6,317 |
| 2021-07-21 | $45.78 | $45.78 | $45.03 | $45.68 | $45.68 | 31,114 |
| 2021-07-20 | $43.97 | $45.57 | $43.69 | $45.34 | $45.34 | 13,737 |
| 2021-07-19 | $43.14 | $44.25 | $43.03 | $43.75 | $43.75 | 19,859 |
| 2021-07-16 | $46.33 | $46.33 | $44.54 | $44.72 | $44.72 | 44,876 |
| 2021-07-15 | $47.31 | $47.31 | $45.86 | $46.40 | $46.40 | 23,832 |
| 2021-07-14 | $48.35 | $48.35 | $47.31 | $47.31 | $47.31 | 19,369 |
| 2021-07-13 | $47.76 | $48.51 | $47.19 | $47.33 | $47.33 | 10,132 |
| 2021-07-12 | $46.89 | $47.41 | $46.80 | $47.29 | $47.29 | 17,203 |
| 2021-07-09 | $45.66 | $46.66 | $45.50 | $46.66 | $46.66 | 4,717 |
| 2021-07-08 | $44.63 | $45.42 | $44.01 | $45.21 | $45.21 | 31,315 |
| 2021-07-07 | $48.03 | $48.03 | $46.66 | $46.66 | $46.66 | 37,981 |
| 2021-07-06 | $47.55 | $47.57 | $46.55 | $47.52 | $47.52 | 10,247 |
| 2021-07-02 | $47.20 | $47.58 | $46.94 | $47.55 | $47.55 | 11,935 |
| 2021-07-01 | $47.32 | $47.32 | $46.61 | $47.00 | $47.00 | 7,348 |
| 2021-06-30 | $47.36 | $47.46 | $47.16 | $47.16 | $47.16 | 6,501 |
| 2021-06-29 | $46.89 | $47.64 | $46.67 | $47.64 | $47.64 | 21,294 |
| 2021-06-28 | $46.37 | $47.59 | $46.37 | $47.49 | $47.49 | 19,043 |
| 2021-06-25 | $46.18 | $46.28 | $45.38 | $45.96 | $45.96 | 24,551 |
| 2021-06-24 | $45.18 | $46.03 | $45.14 | $45.38 | $45.38 | 22,873 |
| 2021-06-23 | $43.58 | $44.54 | $43.58 | $44.37 | $44.37 | 13,764 |
| 2021-06-22 | $41.96 | $43.27 | $41.96 | $43.19 | $43.19 | 71,077 |
| 2021-06-21 | $40.77 | $41.91 | $40.76 | $41.91 | $41.91 | 13,032 |
| 2021-06-18 | $41.71 | $42.38 | $41.71 | $41.92 | $41.92 | 15,003 |
| 2021-06-17 | $40.36 | $42.38 | $40.36 | $42.14 | $42.14 | 18,385 |
| 2021-06-16 | $40.86 | $41.02 | $39.80 | $40.64 | $40.64 | 17,372 |
| 2021-06-15 | $41.75 | $41.75 | $40.78 | $40.86 | $40.86 | 6,440 |
| 2021-06-14 | $40.75 | $41.59 | $40.47 | $41.59 | $41.59 | 19,610 |
| 2021-06-11 | $40.43 | $40.62 | $40.37 | $40.57 | $40.57 | 8,499 |
| 2021-06-10 | $39.97 | $40.37 | $39.71 | $40.37 | $40.37 | 3,587 |
| 2021-06-09 | $40.26 | $40.44 | $39.77 | $39.77 | $39.77 | 28,424 |
| 2021-06-08 | $40.59 | $40.59 | $39.57 | $40.02 | $40.02 | 16,810 |
| 2021-06-07 | $39.78 | $40.18 | $39.46 | $40.17 | $40.17 | 4,546 |
| 2021-06-04 | $39.10 | $40.07 | $39.02 | $40.00 | $40.00 | 7,621 |
| 2021-06-03 | $38.89 | $39.08 | $38.21 | $38.40 | $38.40 | 19,816 |
| 2021-06-02 | $39.51 | $39.70 | $39.21 | $39.57 | $39.57 | 9,214 |
| 2021-06-01 | $39.83 | $40.00 | $39.07 | $39.52 | $39.52 | 12,299 |
| 2021-05-28 | $39.23 | $39.65 | $39.12 | $39.41 | $39.41 | 6,700 |
| 2021-05-27 | $39.12 | $39.23 | $38.66 | $39.08 | $39.08 | 4,213 |
| 2021-05-26 | $38.91 | $39.24 | $38.83 | $38.99 | $38.99 | 3,482 |
| 2021-05-25 | $39.08 | $39.08 | $38.34 | $38.48 | $38.48 | 11,377 |
| 2021-05-24 | $37.17 | $38.68 | $37.17 | $38.35 | $38.35 | 20,582 |
| 2021-05-21 | $37.87 | $37.87 | $36.69 | $36.69 | $36.69 | 6,781 |
| 2021-05-20 | $36.03 | $37.36 | $36.03 | $37.29 | $37.29 | 13,829 |
| 2021-05-19 | $34.39 | $35.56 | $34.39 | $35.56 | $35.56 | 13,849 |
| 2021-05-18 | $36.53 | $36.87 | $35.59 | $35.59 | $35.59 | 7,360 |
| 2021-05-17 | $35.75 | $36.07 | $35.19 | $35.96 | $35.96 | 7,191 |
| 2021-05-14 | $34.94 | $36.03 | $34.94 | $36.03 | $36.03 | 21,763 |
| 2021-05-13 | $35.17 | $35.17 | $34.12 | $34.15 | $34.15 | 8,609 |
| 2021-05-12 | $35.92 | $36.25 | $34.64 | $34.64 | $34.64 | 14,318 |
| 2021-05-11 | $34.27 | $36.66 | $34.27 | $36.66 | $36.66 | 25,582 |
| 2021-05-10 | $38.58 | $38.58 | $36.32 | $36.34 | $36.34 | 77,699 |
| 2021-05-07 | $39.51 | $39.87 | $39.18 | $39.22 | $39.22 | 8,601 |
| 2021-05-06 | $38.68 | $38.88 | $38.04 | $38.88 | $38.88 | 11,380 |
| 2021-05-05 | $39.48 | $39.89 | $38.49 | $38.52 | $38.52 | 16,800 |
| 2021-05-04 | $40.01 | $40.11 | $37.95 | $38.96 | $38.96 | 18,275 |
| 2021-05-03 | $41.29 | $41.91 | $40.50 | $40.50 | $40.50 | 9,126 |
| 2021-04-30 | $41.32 | $42.16 | $41.32 | $41.50 | $41.50 | 11,933 |
| 2021-04-29 | $44.45 | $44.45 | $42.36 | $43.03 | $43.03 | 7,751 |
| 2021-04-28 | $43.40 | $43.41 | $42.80 | $42.80 | $42.80 | 4,335 |
| 2021-04-27 | $43.20 | $43.41 | $42.58 | $42.58 | $42.58 | 9,767 |
| 2021-04-26 | $42.74 | $43.07 | $42.46 | $43.04 | $43.04 | 9,040 |
| 2021-04-23 | $41.63 | $42.78 | $41.63 | $42.68 | $42.68 | 9,108 |
| 2021-04-22 | $42.68 | $42.73 | $41.07 | $41.14 | $41.14 | 14,136 |
| 2021-04-21 | $41.33 | $42.62 | $41.29 | $42.62 | $42.62 | 11,228 |
| 2021-04-20 | $43.19 | $43.38 | $41.72 | $42.42 | $42.42 | 23,331 |
| 2021-04-19 | $43.81 | $44.38 | $42.98 | $43.24 | $43.24 | 97,699 |
| 2021-04-16 | $44.94 | $44.94 | $43.93 | $44.47 | $44.47 | 27,193 |
| 2021-04-15 | $44.53 | $45.11 | $44.22 | $45.11 | $45.11 | 30,246 |
| 2021-04-14 | $45.68 | $45.68 | $43.27 | $43.40 | $43.40 | 42,324 |
| 2021-04-13 | $44.07 | $45.47 | $44.00 | $45.34 | $45.34 | 111,876 |
| 2021-04-12 | $42.98 | $43.85 | $42.67 | $43.70 | $43.70 | 19,417 |
| 2021-04-09 | $42.09 | $42.69 | $42.09 | $42.69 | $42.69 | 6,582 |
| 2021-04-08 | $42.35 | $42.80 | $42.24 | $42.68 | $42.68 | 13,104 |
| 2021-04-07 | $40.74 | $41.86 | $40.57 | $41.53 | $41.53 | 7,774 |
| 2021-04-06 | $40.76 | $41.56 | $40.76 | $41.06 | $41.06 | 17,836 |
| 2021-04-05 | $40.11 | $40.78 | $39.68 | $40.60 | $40.60 | 14,107 |
| 2021-04-01 | $39.25 | $39.74 | $38.78 | $38.98 | $38.98 | 24,500 |
| 2021-03-31 | $37.56 | $38.38 | $37.56 | $38.01 | $38.01 | 7,221 |
| 2021-03-30 | $35.95 | $36.80 | $35.90 | $36.61 | $36.61 | 5,086 |
| 2021-03-29 | $35.76 | $36.57 | $35.41 | $36.34 | $36.34 | 11,971 |
| 2021-03-26 | $35.09 | $35.55 | $33.58 | $35.55 | $35.55 | 20,371 |
| 2021-03-25 | $37.15 | $37.15 | $35.11 | $35.44 | $35.44 | 29,363 |
| 2021-03-24 | $39.45 | $39.45 | $37.12 | $37.12 | $37.12 | 29,006 |
| 2021-03-23 | $39.87 | $40.51 | $39.60 | $39.69 | $39.69 | 12,348 |
| 2021-03-22 | $39.50 | $40.61 | $39.29 | $39.97 | $39.97 | 15,693 |
| 2021-03-19 | $38.88 | $39.13 | $37.98 | $38.93 | $38.93 | 10,758 |
| 2021-03-18 | $40.47 | $40.50 | $38.59 | $38.70 | $38.70 | 67,922 |
| 2021-03-17 | $39.24 | $42.09 | $39.13 | $41.55 | $41.55 | 32,450 |
| 2021-03-16 | $40.84 | $41.67 | $39.91 | $40.42 | $40.42 | 30,856 |
| 2021-03-15 | $39.15 | $40.40 | $38.90 | $40.40 | $40.40 | 10,804 |
| 2021-03-12 | $39.12 | $39.65 | $38.35 | $39.65 | $39.65 | 20,921 |
| 2021-03-11 | $39.64 | $40.82 | $39.25 | $40.73 | $40.73 | 48,987 |
| 2021-03-10 | $40.30 | $40.30 | $37.45 | $37.90 | $37.90 | 38,250 |
| 2021-03-09 | $36.67 | $39.00 | $36.49 | $38.93 | $38.93 | 63,933 |
| 2021-03-08 | $38.07 | $38.21 | $34.31 | $34.34 | $34.34 | 83,376 |
| 2021-03-05 | $38.23 | $38.49 | $34.02 | $38.21 | $38.21 | 57,646 |
| 2021-03-04 | $39.57 | $40.35 | $36.50 | $37.48 | $37.48 | 56,347 |
| 2021-03-03 | $43.06 | $43.14 | $39.75 | $39.89 | $39.89 | 38,368 |
| 2021-03-02 | $44.54 | $45.05 | $43.03 | $43.03 | $43.03 | 15,855 |
| 2021-03-01 | $44.01 | $44.62 | $43.33 | $44.60 | $44.60 | 26,287 |
| 2021-02-26 | $43.02 | $44.14 | $41.37 | $42.27 | $42.27 | 15,653 |
| 2021-02-25 | $45.34 | $46.19 | $41.65 | $42.31 | $42.31 | 116,616 |
| 2021-02-24 | $44.79 | $45.39 | $43.92 | $45.21 | $45.21 | 23,810 |
| 2021-02-23 | $43.00 | $45.86 | $39.95 | $45.36 | $45.36 | 58,750 |
| 2021-02-22 | $46.55 | $48.08 | $45.66 | $45.72 | $45.72 | 17,208 |
| 2021-02-19 | $47.78 | $48.66 | $47.18 | $48.21 | $48.21 | 22,991 |
| 2021-02-18 | $46.59 | $47.37 | $45.70 | $47.07 | $47.07 | 38,385 |
| 2021-02-17 | $48.51 | $48.67 | $46.90 | $48.14 | $48.14 | 36,610 |
| 2021-02-16 | $49.00 | $50.18 | $49.00 | $49.55 | $49.55 | 19,787 |
| 2021-02-12 | $48.33 | $48.96 | $47.31 | $48.96 | $48.96 | 40,312 |
| 2021-02-11 | $239.85 | $241.34 | $238.21 | $240.41 | $48.08 | 38,420 |
| 2021-02-10 | $236.49 | $242.04 | $230.13 | $237.54 | $47.51 | 74,380 |
| 2021-02-09 | $223.52 | $233.73 | $223.52 | $230.03 | $46.01 | 33,660 |
| 2021-02-08 | $224.70 | $225.98 | $224.55 | $225.46 | $45.09 | 21,660 |
| 2021-02-05 | $218.07 | $222.10 | $215.07 | $221.21 | $44.24 | 35,440 |
| 2021-02-04 | $216.33 | $217.75 | $213.74 | $217.75 | $43.55 | 16,385 |
| 2021-02-03 | $214.45 | $217.27 | $212.85 | $212.85 | $42.57 | 38,630 |
| 2021-02-02 | $207.70 | $212.11 | $207.70 | $210.43 | $42.09 | 43,765 |
| 2021-02-01 | $198.15 | $204.43 | $196.88 | $204.10 | $40.82 | 34,920 |
| 2021-01-29 | $197.07 | $199.50 | $188.41 | $192.06 | $38.41 | 44,285 |
| 2021-01-28 | $201.20 | $205.84 | $200.58 | $201.97 | $40.39 | 31,175 |
| 2021-01-27 | $209.75 | $209.75 | $199.63 | $199.63 | $39.93 | 74,680 |
| 2021-01-26 | $214.50 | $215.92 | $213.29 | $214.19 | $42.84 | 30,650 |
| 2021-01-25 | $215.32 | $216.61 | $202.21 | $212.22 | $42.44 | 82,750 |
| 2021-01-22 | $207.50 | $210.44 | $207.50 | $209.21 | $41.84 | 30,375 |
| 2021-01-21 | $210.16 | $210.16 | $207.73 | $208.70 | $41.74 | 28,440 |
| 2021-01-20 | $202.31 | $210.49 | $202.31 | $208.48 | $41.70 | 131,435 |
| 2021-01-19 | $186.20 | $189.96 | $186.02 | $189.90 | $37.98 | 21,645 |
| 2021-01-15 | $188.34 | $188.41 | $181.85 | $181.85 | $36.37 | 13,610 |
| 2021-01-14 | $189.90 | $191.50 | $186.26 | $186.26 | $37.25 | 15,045 |
| 2021-01-13 | $187.56 | $188.87 | $187.29 | $187.85 | $37.57 | 13,605 |
| 2021-01-12 | $181.96 | $185.61 | $181.96 | $184.33 | $36.87 | 41,300 |
| 2021-01-11 | $187.87 | $188.88 | $181.31 | $181.31 | $36.26 | 45,495 |
| 2021-01-08 | $190.71 | $196.59 | $190.71 | $196.59 | $39.32 | 15,835 |
| 2021-01-07 | $180.84 | $185.82 | $180.84 | $185.59 | $37.12 | 19,250 |
| 2021-01-06 | $179.19 | $184.97 | $175.96 | $176.33 | $35.27 | 149,265 |
| 2021-01-05 | $186.67 | $186.73 | $185.01 | $186.54 | $37.31 | 45,665 |
| 2021-01-04 | $188.93 | $189.45 | $179.65 | $183.46 | $36.69 | 21,675 |
| 2020-12-31 | $188.00 | $188.00 | $185.36 | $185.37 | $37.07 | 20,635 |
| 2020-12-30 | $185.00 | $187.38 | $183.97 | $187.06 | $37.41 | 40,030 |
| 2020-12-29 | $181.98 | $183.02 | $180.48 | $182.06 | $36.41 | 61,360 |
| 2020-12-28 | $175.21 | $180.00 | $175.21 | $179.44 | $35.89 | 82,540 |
| 2020-12-24 | $174.52 | $175.61 | $172.65 | $173.58 | $34.72 | 118,700 |
| 2020-12-23 | $177.86 | $178.84 | $176.86 | $178.84 | $35.77 | 17,765 |
| 2020-12-22 | $181.09 | $181.09 | $175.96 | $179.71 | $35.94 | 32,445 |
| 2020-12-21 | $181.02 | $181.06 | $177.25 | $180.92 | $36.18 | 36,035 |
| 2020-12-18 | $184.50 | $184.50 | $181.11 | $181.69 | $36.34 | 54,720 |
| 2020-12-17 | $179.90 | $182.00 | $178.65 | $181.94 | $36.39 | 35,485 |
| 2020-12-16 | $178.70 | $179.07 | $176.94 | $178.59 | $35.72 | 20,535 |
| 2020-12-15 | $171.23 | $175.81 | $171.10 | $175.80 | $35.16 | 94,815 |
| 2020-12-14 | $167.25 | $170.37 | $167.25 | $168.91 | $33.78 | 42,210 |
| 2020-12-11 | $162.24 | $165.19 | $162.24 | $164.75 | $32.95 | 17,360 |
| 2020-12-10 | $155.65 | $165.70 | $155.40 | $165.70 | $33.14 | 38,520 |
| 2020-12-09 | $167.95 | $167.95 | $157.87 | $159.35 | $31.87 | 62,810 |
| 2020-12-08 | $167.83 | $167.83 | $161.80 | $165.48 | $33.10 | 33,315 |
| 2020-12-07 | $164.14 | $166.00 | $164.14 | $165.68 | $33.14 | 52,275 |
| 2020-12-04 | $163.38 | $163.38 | $161.12 | $161.12 | $32.22 | 6,225 |
| 2020-12-03 | $161.95 | $162.76 | $160.76 | $160.92 | $32.18 | 94,665 |
| 2020-12-02 | $154.33 | $160.35 | $154.33 | $160.06 | $32.01 | 60,520 |
| 2020-12-01 | $159.61 | $160.77 | $156.37 | $159.49 | $31.90 | 38,770 |
| 2020-11-30 | $158.16 | $158.16 | $149.17 | $153.31 | $30.66 | 26,945 |
| 2020-11-27 | $157.71 | $157.73 | $155.80 | $156.28 | $31.26 | 18,025 |
| 2020-11-25 | $149.78 | $153.61 | $149.52 | $153.61 | $30.72 | 19,420 |
| 2020-11-24 | $144.74 | $150.03 | $144.74 | $150.03 | $30.01 | 15,150 |
| 2020-11-23 | $148.30 | $148.30 | $143.00 | $144.54 | $28.91 | 37,415 |
| 2020-11-20 | $145.69 | $146.31 | $145.22 | $145.32 | $29.06 | 17,095 |
| 2020-11-19 | $144.98 | $146.00 | $144.98 | $145.70 | $29.14 | 8,910 |
| 2020-11-18 | $143.61 | $147.69 | $143.57 | $145.04 | $29.01 | 30,240 |
| 2020-11-17 | $145.59 | $145.59 | $143.57 | $143.57 | $28.71 | 11,005 |
| 2020-11-16 | $138.77 | $144.64 | $138.77 | $142.79 | $28.56 | 38,475 |
| 2020-11-13 | $142.68 | $142.68 | $140.01 | $142.46 | $28.49 | 19,525 |
| 2020-11-12 | $144.11 | $145.89 | $141.83 | $141.83 | $28.37 | 28,760 |
| 2020-11-11 | $139.73 | $143.60 | $139.04 | $143.59 | $28.72 | 43,390 |
| 2020-11-10 | $142.28 | $142.28 | $135.24 | $138.27 | $27.65 | 38,435 |
| 2020-11-09 | $157.00 | $158.20 | $145.66 | $145.66 | $29.13 | 78,980 |
| 2020-11-06 | $156.00 | $156.00 | $150.54 | $155.46 | $31.09 | 43,720 |
| 2020-11-05 | $152.11 | $156.56 | $151.80 | $155.83 | $31.17 | 82,155 |
| 2020-11-04 | $142.70 | $149.00 | $142.62 | $148.03 | $29.61 | 88,470 |
| 2020-11-03 | $131.39 | $137.60 | $131.39 | $136.77 | $27.35 | 32,075 |
| 2020-11-02 | $132.65 | $137.29 | $130.34 | $133.07 | $26.61 | 76,525 |
| 2020-10-30 | $141.73 | $142.10 | $131.50 | $132.21 | $26.44 | 148,765 |
| 2020-10-29 | $145.37 | $150.66 | $143.84 | $149.58 | $29.92 | 117,005 |
| 2020-10-28 | $147.94 | $147.94 | $140.00 | $140.00 | $28.00 | 171,970 |
| 2020-10-27 | $147.23 | $153.04 | $147.23 | $153.04 | $30.61 | 115,060 |
| 2020-10-26 | $151.13 | $152.06 | $143.92 | $146.49 | $29.30 | 63,250 |
| 2020-10-23 | $147.97 | $150.91 | $146.97 | $150.91 | $30.18 | 30,600 |
| 2020-10-22 | $145.86 | $149.27 | $145.61 | $148.89 | $29.78 | 32,175 |
| 2020-10-21 | $151.46 | $152.62 | $149.62 | $150.01 | $30.00 | 70,175 |
| 2020-10-20 | $146.16 | $148.80 | $145.00 | $147.44 | $29.49 | 58,180 |
| 2020-10-19 | $151.97 | $152.61 | $144.30 | $145.17 | $29.03 | 144,775 |
| 2020-10-16 | $153.94 | $154.82 | $149.90 | $149.90 | $29.98 | 37,250 |
| 2020-10-15 | $150.26 | $151.85 | $148.51 | $150.93 | $30.19 | 57,670 |
| 2020-10-14 | $156.93 | $159.15 | $155.15 | $155.15 | $31.03 | 60,150 |
| 2020-10-13 | $157.00 | $158.55 | $154.37 | $156.24 | $31.25 | 46,485 |
| 2020-10-12 | $150.68 | $159.66 | $150.68 | $156.24 | $31.25 | 102,745 |
| 2020-10-09 | $147.96 | $147.96 | $144.65 | $146.45 | $29.29 | 23,150 |
| 2020-10-08 | $145.14 | $145.14 | $143.56 | $144.15 | $28.83 | 22,875 |
| 2020-10-07 | $141.80 | $143.47 | $141.12 | $143.15 | $28.63 | 37,665 |
| 2020-10-06 | $143.16 | $143.84 | $137.47 | $138.33 | $27.67 | 57,375 |
| 2020-10-05 | $138.00 | $143.00 | $138.00 | $143.00 | $28.60 | 47,265 |
| 2020-10-02 | $135.80 | $143.54 | $135.80 | $137.46 | $27.49 | 81,970 |
| 2020-10-01 | $145.29 | $146.01 | $142.00 | $145.57 | $29.11 | 48,020 |
| 2020-09-30 | $137.48 | $142.09 | $137.48 | $140.61 | $28.12 | 40,105 |
| 2020-09-29 | $135.20 | $136.95 | $134.42 | $135.78 | $27.16 | 127,595 |
| 2020-09-28 | $138.38 | $138.38 | $132.01 | $135.04 | $27.01 | 30,755 |
| 2020-09-25 | $125.16 | $130.97 | $124.28 | $130.95 | $26.19 | 55,245 |
| 2020-09-24 | $119.75 | $127.51 | $119.75 | $124.91 | $24.98 | 113,965 |
| 2020-09-23 | $131.04 | $132.60 | $124.50 | $124.83 | $24.97 | 117,170 |
| 2020-09-22 | $130.15 | $132.61 | $125.77 | $132.33 | $26.47 | 63,330 |
| 2020-09-21 | $122.74 | $128.16 | $120.56 | $128.16 | $25.63 | 92,040 |
| 2020-09-18 | $130.09 | $130.09 | $122.86 | $126.54 | $25.31 | 66,125 |
| 2020-09-17 | $122.85 | $128.51 | $122.85 | $126.35 | $25.27 | 108,220 |
| 2020-09-16 | $136.73 | $138.37 | $132.39 | $132.54 | $26.51 | 120,840 |
| 2020-09-15 | $135.00 | $137.51 | $133.90 | $136.57 | $27.31 | 107,245 |
| 2020-09-14 | $130.68 | $130.96 | $126.35 | $129.82 | $25.96 | 175,320 |
| 2020-09-11 | $126.55 | $127.38 | $118.99 | $123.39 | $24.68 | 166,595 |
| 2020-09-10 | $133.10 | $134.32 | $121.93 | $124.00 | $24.80 | 215,670 |
| 2020-09-09 | $129.40 | $129.54 | $124.07 | $129.37 | $25.87 | 206,445 |
| 2020-09-08 | $120.19 | $129.57 | $119.00 | $119.89 | $23.98 | 245,145 |
| 2020-09-04 | $137.29 | $143.95 | $124.42 | $139.30 | $27.86 | 424,380 |
| 2020-09-03 | $152.77 | $153.94 | $139.66 | $142.58 | $28.52 | 314,750 |
| 2020-09-02 | $165.00 | $166.50 | $152.56 | $161.92 | $32.38 | 313,775 |
| 2020-09-01 | $161.77 | $163.32 | $157.29 | $161.30 | $32.26 | 168,025 |
| 2020-08-31 | $153.27 | $158.99 | $151.80 | $158.01 | $31.60 | 102,795 |
| 2020-08-28 | $151.36 | $152.45 | $149.11 | $150.79 | $30.16 | 137,065 |
| 2020-08-27 | $151.45 | $152.30 | $145.47 | $148.70 | $29.74 | 178,780 |
| 2020-08-26 | $142.99 | $151.65 | $142.99 | $150.84 | $30.17 | 140,655 |
| 2020-08-25 | $136.36 | $140.76 | $136.36 | $140.69 | $28.14 | 57,845 |
| 2020-08-24 | $143.72 | $143.72 | $135.57 | $137.33 | $27.47 | 128,590 |
| 2020-08-21 | $133.00 | $136.10 | $133.00 | $135.72 | $27.14 | 34,820 |
| 2020-08-20 | $125.25 | $132.03 | $124.97 | $132.02 | $26.40 | 26,810 |
| 2020-08-19 | $127.63 | $129.00 | $125.68 | $126.77 | $25.35 | 40,490 |
| 2020-08-18 | $126.03 | $128.32 | $124.85 | $127.58 | $25.52 | 58,255 |
| 2020-08-17 | $119.50 | $124.26 | $119.50 | $124.22 | $24.84 | 23,845 |
| 2020-08-14 | $116.86 | $117.93 | $115.41 | $117.01 | $23.40 | 52,275 |
| 2020-08-13 | $118.39 | $119.72 | $116.73 | $117.70 | $23.54 | 67,515 |
| 2020-08-12 | $111.47 | $116.13 | $111.35 | $115.50 | $23.10 | 51,570 |
| 2020-08-11 | $109.75 | $112.46 | $107.58 | $107.58 | $21.52 | 47,515 |
| 2020-08-10 | $114.90 | $114.90 | $108.98 | $111.96 | $22.39 | 47,710 |
| 2020-08-07 | $116.17 | $116.30 | $110.82 | $113.53 | $22.71 | 61,500 |
| 2020-08-06 | $114.23 | $118.18 | $113.44 | $117.83 | $23.57 | 16,685 |
| 2020-08-05 | $113.08 | $114.70 | $113.08 | $114.54 | $22.91 | 33,210 |
| 2020-08-04 | $112.13 | $113.13 | $111.61 | $113.12 | $22.62 | 20,990 |
| 2020-08-03 | $109.75 | $111.83 | $109.74 | $111.07 | $22.21 | 34,740 |
| 2020-07-31 | $110.14 | $110.14 | $105.49 | $107.68 | $21.54 | 48,960 |
| 2020-07-30 | $103.49 | $105.73 | $102.47 | $105.49 | $21.10 | 36,680 |
| 2020-07-29 | $104.40 | $105.18 | $103.75 | $105.00 | $21.00 | 38,370 |
| 2020-07-28 | $104.32 | $104.47 | $102.04 | $102.04 | $20.41 | 17,010 |
| 2020-07-27 | $102.15 | $105.75 | $101.41 | $105.60 | $21.12 | 88,545 |
| 2020-07-24 | $99.19 | $102.84 | $97.48 | $101.67 | $20.33 | 104,075 |
| 2020-07-23 | $109.99 | $111.12 | $102.70 | $104.28 | $20.86 | 54,240 |
| 2020-07-22 | $110.15 | $110.60 | $107.56 | $109.49 | $21.90 | 34,790 |
| 2020-07-21 | $117.57 | $117.57 | $109.66 | $109.98 | $22.00 | 93,590 |
| 2020-07-20 | $108.32 | $113.22 | $105.95 | $113.15 | $22.63 | 65,680 |
| 2020-07-17 | $105.94 | $105.94 | $102.77 | $104.86 | $20.97 | 30,600 |
| 2020-07-16 | $104.26 | $106.12 | $102.57 | $105.73 | $21.15 | 140,340 |
| 2020-07-15 | $109.00 | $109.15 | $104.20 | $107.94 | $21.59 | 150,760 |
| 2020-07-14 | $104.98 | $108.20 | $99.82 | $107.75 | $21.55 | 270,540 |
| 2020-07-13 | $120.11 | $122.09 | $105.89 | $106.13 | $21.23 | 611,730 |
| 2020-07-10 | $108.53 | $113.52 | $106.36 | $113.52 | $22.70 | 131,180 |
| 2020-07-09 | $108.91 | $109.03 | $104.04 | $108.83 | $21.77 | 264,855 |
| 2020-07-08 | $102.52 | $106.07 | $102.04 | $105.34 | $21.07 | 129,255 |
| 2020-07-07 | $101.05 | $103.02 | $100.11 | $100.82 | $20.16 | 170,850 |
| 2020-07-06 | $95.39 | $100.88 | $95.30 | $100.88 | $20.18 | 62,300 |
| 2020-07-02 | $93.60 | $93.60 | $90.30 | $90.99 | $18.20 | 90,000 |
| 2020-07-01 | $85.45 | $88.83 | $85.45 | $88.44 | $17.69 | 54,390 |
| 2020-06-30 | $81.83 | $84.43 | $81.61 | $84.30 | $16.86 | 43,040 |
| 2020-06-29 | $77.97 | $80.79 | $76.29 | $80.75 | $16.15 | 81,505 |
| 2020-06-26 | $85.30 | $85.30 | $78.69 | $78.80 | $15.76 | 119,310 |
| 2020-06-25 | $84.33 | $85.94 | $83.04 | $85.94 | $17.19 | 82,470 |
| 2020-06-24 | $87.63 | $87.63 | $83.31 | $84.39 | $16.88 | 192,125 |
| 2020-06-23 | $88.02 | $89.98 | $87.67 | $88.51 | $17.70 | 100,240 |
| 2020-06-22 | $85.82 | $87.04 | $84.96 | $86.97 | $17.39 | 84,150 |
| 2020-06-19 | $87.00 | $87.26 | $84.45 | $85.17 | $17.03 | 83,035 |
| 2020-06-18 | $85.84 | $85.84 | $84.33 | $85.28 | $17.06 | 26,685 |
| 2020-06-17 | $86.51 | $86.51 | $84.47 | $85.35 | $17.07 | 90,735 |
| 2020-06-16 | $85.76 | $85.79 | $82.61 | $83.95 | $16.79 | 110,360 |
| 2020-06-15 | $76.10 | $81.70 | $76.10 | $81.62 | $16.32 | 39,345 |
| 2020-06-12 | $82.49 | $82.49 | $76.44 | $78.98 | $15.80 | 104,775 |
| 2020-06-11 | $81.84 | $83.98 | $78.10 | $78.26 | $15.65 | 145,245 |
| 2020-06-10 | $85.41 | $86.68 | $84.87 | $86.21 | $17.24 | 85,070 |
| 2020-06-09 | $80.06 | $83.47 | $80.06 | $83.14 | $16.63 | 34,515 |
| 2020-06-08 | $80.19 | $81.03 | $78.98 | $81.03 | $16.21 | 25,630 |
| 2020-06-05 | $75.50 | $78.58 | $75.50 | $78.42 | $15.68 | 27,270 |
| 2020-06-04 | $77.50 | $78.01 | $74.29 | $75.18 | $15.04 | 66,375 |
| 2020-06-03 | $76.15 | $77.95 | $75.85 | $77.67 | $15.53 | 39,070 |
| 2020-06-02 | $75.98 | $75.98 | $74.31 | $75.65 | $15.13 | 18,920 |
| 2020-06-01 | $72.56 | $75.17 | $72.55 | $75.17 | $15.03 | 38,920 |
| 2020-05-29 | $70.70 | $72.57 | $69.74 | $72.57 | $14.51 | 31,980 |
| 2020-05-28 | $70.06 | $72.91 | $70.06 | $70.73 | $14.15 | 19,475 |
| 2020-05-27 | $72.62 | $72.62 | $68.53 | $72.45 | $14.49 | 44,095 |
| 2020-05-26 | $75.48 | $75.48 | $73.50 | $73.53 | $14.71 | 40,395 |
| 2020-05-22 | $72.60 | $73.76 | $72.56 | $73.28 | $14.66 | 33,105 |
| 2020-05-21 | $75.16 | $75.49 | $72.93 | $74.43 | $14.89 | 25,470 |
| 2020-05-20 | $75.81 | $76.09 | $74.19 | $75.28 | $15.06 | 46,580 |
| 2020-05-19 | $73.00 | $74.35 | $72.32 | $72.32 | $14.46 | 23,535 |
| 2020-05-18 | $70.50 | $71.70 | $70.00 | $71.62 | $14.32 | 20,850 |
| 2020-05-15 | $64.38 | $68.08 | $64.38 | $68.08 | $13.62 | 16,270 |
| 2020-05-14 | $63.17 | $65.59 | $62.00 | $65.59 | $13.12 | 20,535 |
| 2020-05-13 | $65.67 | $68.12 | $62.59 | $64.29 | $12.86 | 150,315 |
| 2020-05-12 | $70.18 | $70.18 | $66.16 | $66.18 | $13.24 | 55,195 |
| 2020-05-11 | $66.31 | $69.14 | $66.31 | $68.61 | $13.72 | 24,435 |
| 2020-05-08 | $65.14 | $67.45 | $65.14 | $67.24 | $13.45 | 16,780 |
| 2020-05-07 | $63.66 | $64.76 | $63.66 | $64.25 | $12.85 | 22,215 |
| 2020-05-06 | $63.33 | $63.88 | $62.77 | $63.15 | $12.63 | 21,365 |
| 2020-05-05 | $62.99 | $63.66 | $62.03 | $62.04 | $12.41 | 23,305 |
| 2020-05-04 | $58.50 | $60.99 | $58.50 | $60.99 | $12.20 | 30,595 |
| 2020-05-01 | $59.63 | $61.41 | $58.14 | $59.00 | $11.80 | 20,075 |
| 2020-04-30 | $63.63 | $66.05 | $62.80 | $63.88 | $12.78 | 19,770 |
| 2020-04-29 | $63.93 | $63.99 | $62.16 | $63.99 | $12.80 | 24,060 |
| 2020-04-28 | $64.56 | $64.56 | $58.95 | $58.95 | $11.79 | 25,845 |
| 2020-04-27 | $64.00 | $64.00 | $61.82 | $62.48 | $12.50 | 30,945 |
| 2020-04-24 | $59.46 | $60.91 | $58.76 | $60.91 | $12.18 | 11,005 |
| 2020-04-23 | $61.00 | $61.49 | $59.00 | $59.17 | $11.83 | 49,280 |
| 2020-04-22 | $59.08 | $60.31 | $58.12 | $59.88 | $11.98 | 18,820 |
| 2020-04-21 | $58.47 | $58.47 | $54.43 | $56.00 | $11.20 | 158,655 |
| 2020-04-20 | $58.08 | $62.19 | $58.08 | $60.67 | $12.13 | 43,050 |
| 2020-04-17 | $63.57 | $63.57 | $59.74 | $60.43 | $12.09 | 24,145 |
| 2020-04-16 | $61.10 | $62.09 | $59.18 | $61.12 | $12.22 | 25,230 |
| 2020-04-15 | $56.03 | $59.58 | $56.03 | $58.77 | $11.75 | 35,280 |
| 2020-04-14 | $57.15 | $59.36 | $56.51 | $58.11 | $11.62 | 25,605 |
| 2020-04-13 | $49.22 | $53.27 | $49.22 | $53.11 | $10.62 | 16,590 |
| 2020-04-09 | $50.23 | $50.24 | $48.40 | $49.23 | $9.85 | 17,260 |
| 2020-04-08 | $48.57 | $48.68 | $48.07 | $48.68 | $9.74 | 4,045 |
| 2020-04-07 | $50.18 | $50.18 | $47.51 | $47.51 | $9.50 | 20,675 |
| 2020-04-06 | $44.94 | $46.89 | $44.94 | $46.89 | $9.38 | 10,355 |
| 2020-04-03 | $41.58 | $41.64 | $41.05 | $41.05 | $8.21 | 6,825 |
| 2020-04-02 | $41.87 | $41.94 | $41.00 | $41.86 | $8.37 | 7,140 |
| 2020-04-01 | $43.88 | $44.62 | $41.48 | $41.68 | $8.34 | 25,280 |
| 2020-03-31 | $47.94 | $48.41 | $45.25 | $46.11 | $9.22 | 55,630 |
| 2020-03-30 | $43.23 | $45.42 | $43.23 | $45.42 | $9.08 | 43,015 |
| 2020-03-27 | $43.15 | $44.40 | $42.95 | $43.51 | $8.70 | 62,455 |
| 2020-03-26 | $42.92 | $46.10 | $42.92 | $46.10 | $9.22 | 17,845 |
| 2020-03-25 | $45.08 | $46.34 | $42.37 | $43.41 | $8.68 | 27,935 |
| 2020-03-24 | $43.34 | $43.61 | $41.93 | $43.52 | $8.70 | 44,680 |
| 2020-03-23 | $36.92 | $38.06 | $36.54 | $38.06 | $7.61 | 4,910 |
| 2020-03-20 | $40.49 | $41.71 | $36.62 | $36.78 | $7.36 | 74,995 |
| 2020-03-19 | $34.11 | $40.58 | $33.20 | $38.30 | $7.66 | 33,360 |
| 2020-03-18 | $35.07 | $36.37 | $32.54 | $33.85 | $6.77 | 21,345 |
| 2020-03-17 | $35.68 | $39.16 | $33.53 | $38.23 | $7.65 | 13,355 |
| 2020-03-16 | $39.20 | $41.42 | $35.96 | $36.86 | $7.37 | 19,035 |
| 2020-03-13 | $48.21 | $48.21 | $42.02 | $47.21 | $9.44 | 26,810 |
| 2020-03-12 | $43.37 | $46.76 | $43.26 | $43.27 | $8.65 | 14,685 |
| 2020-03-11 | $56.28 | $56.28 | $51.91 | $53.62 | $10.72 | 27,890 |
| 2020-03-10 | $56.61 | $58.27 | $53.95 | $58.26 | $11.65 | 48,560 |
| 2020-03-09 | $55.37 | $57.22 | $52.59 | $52.59 | $10.52 | 34,025 |
| 2020-03-06 | $59.25 | $61.52 | $58.77 | $61.52 | $12.30 | 91,755 |
| 2020-03-05 | $65.90 | $67.00 | $63.99 | $64.53 | $12.91 | 46,160 |
| 2020-03-04 | $68.53 | $68.56 | $65.80 | $68.56 | $13.71 | 108,185 |
| 2020-03-03 | $69.61 | $70.70 | $63.24 | $64.60 | $12.92 | 88,420 |
| 2020-03-02 | $64.95 | $67.62 | $62.75 | $67.62 | $13.52 | 28,380 |
| 2020-02-28 | $55.09 | $61.84 | $55.09 | $61.02 | $12.20 | 42,520 |
| 2020-02-27 | $64.06 | $65.06 | $61.37 | $61.37 | $12.27 | 39,675 |
| 2020-02-26 | $70.76 | $71.37 | $68.14 | $68.81 | $13.76 | 27,460 |
| 2020-02-25 | $73.68 | $73.68 | $68.19 | $68.19 | $13.64 | 46,910 |
| 2020-02-24 | $71.39 | $73.76 | $70.02 | $72.00 | $14.40 | 25,630 |
| 2020-02-21 | $81.60 | $81.60 | $79.13 | $79.85 | $15.97 | 54,705 |
| 2020-02-20 | $84.35 | $84.62 | $80.19 | $83.19 | $16.64 | 27,080 |
| 2020-02-19 | $83.92 | $85.63 | $83.92 | $85.24 | $17.05 | 42,115 |
| 2020-02-18 | $78.47 | $81.45 | $78.47 | $81.45 | $16.29 | 30,650 |
| 2020-02-14 | $78.46 | $79.34 | $78.10 | $78.34 | $15.67 | 24,755 |
| 2020-02-13 | $75.00 | $77.66 | $75.00 | $77.66 | $15.53 | 7,940 |
| 2020-02-12 | $76.82 | $77.08 | $76.52 | $77.06 | $15.41 | 18,470 |
| 2020-02-11 | $75.83 | $76.07 | $74.36 | $74.80 | $14.96 | 11,895 |
| 2020-02-10 | $73.73 | $74.37 | $73.38 | $74.37 | $14.87 | 6,175 |
| 2020-02-07 | $72.17 | $73.35 | $72.00 | $72.58 | $14.52 | 55,635 |
| 2020-02-06 | $71.28 | $75.17 | $71.28 | $73.74 | $14.75 | 33,100 |
| 2020-02-05 | $74.21 | $74.58 | $69.48 | $70.43 | $14.09 | 141,750 |
| 2020-02-04 | $74.79 | $77.39 | $73.38 | $75.57 | $15.11 | 112,945 |
| 2020-02-03 | $65.91 | $69.73 | $65.91 | $69.73 | $13.95 | 24,525 |
| 2020-01-31 | $63.89 | $63.89 | $63.09 | $63.67 | $12.73 | 7,035 |
| 2020-01-30 | $64.20 | $64.82 | $64.04 | $64.77 | $12.95 | 23,850 |
| 2020-01-29 | $63.30 | $64.54 | $63.30 | $64.14 | $12.83 | 24,240 |
| 2020-01-28 | $62.02 | $63.28 | $61.78 | $63.28 | $12.66 | 29,760 |
| 2020-01-27 | $60.38 | $61.50 | $60.38 | $61.03 | $12.21 | 11,590 |
| 2020-01-24 | $66.00 | $66.07 | $63.06 | $64.09 | $12.82 | 229,490 |
| 2020-01-23 | $64.17 | $65.74 | $64.17 | $65.74 | $13.15 | 19,845 |
| 2020-01-22 | $66.45 | $66.45 | $64.84 | $65.10 | $13.02 | 200,100 |
| 2020-01-21 | $64.00 | $64.99 | $64.00 | $64.93 | $12.99 | 28,705 |
| 2020-01-17 | $64.42 | $64.45 | $63.90 | $64.45 | $12.89 | 4,400 |
| 2020-01-16 | $64.09 | $64.09 | $62.96 | $63.88 | $12.78 | 12,075 |
| 2020-01-15 | $64.23 | $64.23 | $62.94 | $63.23 | $12.65 | 36,990 |
| 2020-01-14 | $64.63 | $64.63 | $63.52 | $63.78 | $12.76 | 31,090 |
| 2020-01-13 | $63.41 | $64.63 | $63.05 | $64.63 | $12.93 | 54,375 |
| 2020-01-10 | $62.05 | $62.57 | $61.60 | $61.91 | $12.38 | 23,290 |
| 2020-01-09 | $62.16 | $62.35 | $61.31 | $61.75 | $12.35 | 12,540 |
| 2020-01-08 | $59.68 | $61.69 | $59.68 | $60.98 | $12.20 | 25,310 |
| 2020-01-07 | $58.51 | $59.43 | $58.51 | $59.43 | $11.89 | 7,765 |
| 2020-01-06 | $56.99 | $58.54 | $56.93 | $58.54 | $11.71 | 28,700 |
| 2020-01-03 | $57.00 | $57.72 | $57.00 | $57.00 | $11.40 | 35,200 |
| 2020-01-02 | $56.48 | $58.05 | $56.48 | $58.05 | $11.61 | 57,130 |
| 2019-12-31 | $54.80 | $54.84 | $54.61 | $54.84 | $10.97 | 9,160 |
| 2019-12-30 | $54.24 | $55.04 | $54.20 | $54.56 | $10.91 | 17,215 |
| 2019-12-27 | $56.54 | $56.70 | $55.99 | $56.08 | $11.22 | 39,100 |
| 2019-12-26 | $55.84 | $56.54 | $55.82 | $56.54 | $11.31 | 27,245 |
| 2019-12-24 | $54.92 | $55.32 | $54.92 | $55.31 | $11.06 | 5,225 |
| 2019-12-23 | $55.31 | $55.53 | $55.18 | $55.33 | $11.07 | 19,780 |
| 2019-12-20 | $55.08 | $55.08 | $54.21 | $54.57 | $10.91 | 34,995 |
| 2019-12-19 | $53.38 | $54.12 | $53.22 | $54.12 | $10.82 | 8,155 |
| 2019-12-18 | $52.08 | $52.87 | $52.08 | $52.66 | $10.53 | 5,225 |
| 2019-12-17 | $51.09 | $51.20 | $50.96 | $51.19 | $10.24 | 9,855 |
| 2019-12-16 | $49.48 | $50.79 | $49.48 | $50.64 | $10.13 | 5,690 |
| 2019-12-13 | $48.87 | $49.47 | $48.26 | $48.50 | $9.70 | 13,700 |
| 2019-12-12 | $48.86 | $48.86 | $48.39 | $48.70 | $9.74 | 4,135 |
| 2019-12-11 | $47.51 | $47.95 | $47.51 | $47.91 | $9.58 | 5,500 |
| 2019-12-10 | $46.55 | $46.69 | $46.55 | $46.69 | $9.34 | 2,000 |
| 2019-12-09 | $47.24 | $47.24 | $46.71 | $46.71 | $9.34 | 2,010 |
| 2019-12-06 | $46.90 | $47.08 | $46.90 | $47.04 | $9.41 | 3,095 |
| 2019-12-05 | $46.12 | $46.12 | $46.05 | $46.05 | $9.21 | 500 |
| 2019-12-04 | $46.06 | $46.21 | $45.62 | $45.62 | $9.12 | 7,745 |
| 2019-12-03 | $44.93 | $45.53 | $44.28 | $45.53 | $9.11 | 21,800 |
| 2019-12-02 | $46.83 | $47.10 | $45.98 | $46.38 | $9.28 | 118,885 |
| 2019-11-29 | $47.44 | $47.76 | $47.39 | $47.45 | $9.49 | 20,530 |
| 2019-11-27 | $47.35 | $47.95 | $47.35 | $47.95 | $9.59 | 2,435 |
| 2019-11-26 | $47.35 | $47.35 | $46.72 | $47.02 | $9.40 | 28,895 |
| 2019-11-25 | $46.93 | $47.32 | $46.93 | $47.32 | $9.46 | 4,530 |
| 2019-11-22 | $45.46 | $45.73 | $45.15 | $45.67 | $9.13 | 124,090 |
| 2019-11-21 | $45.97 | $46.41 | $45.92 | $46.11 | $9.22 | 17,015 |
| 2019-11-20 | $45.80 | $46.38 | $45.00 | $45.63 | $9.13 | 30,750 |
| 2019-11-19 | $45.95 | $46.29 | $45.86 | $46.27 | $9.25 | 6,580 |
| 2019-11-18 | $45.31 | $46.40 | $45.31 | $46.13 | $9.23 | 2,700 |
| 2019-11-15 | $45.41 | $45.61 | $45.21 | $45.51 | $9.10 | 12,755 |
| 2019-11-14 | $44.98 | $45.08 | $44.94 | $45.08 | $9.02 | 4,000 |
| 2019-11-13 | $45.37 | $45.37 | $44.77 | $44.77 | $8.95 | 6,340 |
| 2019-11-12 | $45.51 | $46.03 | $45.43 | $45.82 | $9.16 | 10,500 |
| 2019-11-11 | $44.66 | $45.44 | $44.66 | $45.40 | $9.08 | 3,800 |
| 2019-11-08 | $44.98 | $45.64 | $44.98 | $45.41 | $9.08 | 32,165 |
| 2019-11-07 | $44.75 | $45.75 | $44.63 | $44.95 | $8.99 | 35,675 |
| 2019-11-06 | $43.04 | $43.33 | $42.82 | $43.33 | $8.67 | 58,015 |
| 2019-11-05 | $43.48 | $43.59 | $43.32 | $43.33 | $8.67 | 11,805 |
| 2019-11-04 | $43.11 | $43.87 | $43.03 | $43.62 | $8.72 | 21,500 |
| 2019-11-01 | $41.94 | $42.23 | $41.38 | $41.92 | $8.38 | 5,000 |
| 2019-10-31 | $41.54 | $41.54 | $40.94 | $41.42 | $8.28 | 3,000 |
| 2019-10-30 | $41.21 | $41.49 | $41.02 | $41.40 | $8.28 | 12,090 |
| 2019-10-29 | $41.69 | $41.69 | $41.09 | $41.09 | $8.22 | 4,510 |
| 2019-10-28 | $42.14 | $42.44 | $42.14 | $42.44 | $8.49 | 715 |
| 2019-10-25 | $39.61 | $41.54 | $39.61 | $41.54 | $8.31 | 1,000 |
| 2019-10-24 | $39.72 | $39.72 | $39.72 | $39.72 | $7.94 | 700 |
| 2019-10-23 | $39.51 | $39.73 | $39.31 | $39.72 | $7.94 | 16,500 |
| 2019-10-22 | $40.08 | $40.24 | $39.28 | $39.28 | $7.86 | 13,000 |
| 2019-10-21 | $40.30 | $40.47 | $40.03 | $40.38 | $8.08 | 6,000 |
| 2019-10-18 | $39.91 | $39.91 | $39.39 | $39.39 | $7.88 | 4,010 |
| 2019-10-17 | $41.82 | $41.82 | $41.20 | $41.32 | $8.26 | 8,005 |
| 2019-10-16 | $40.75 | $41.01 | $40.75 | $41.01 | $8.20 | 2,135 |
| 2019-10-15 | $40.84 | $40.84 | $40.84 | $40.84 | $8.17 | 50 |
| 2019-10-14 | $39.52 | $39.52 | $39.52 | $39.52 | $7.90 | 50 |
| 2019-10-11 | $39.50 | $39.84 | $39.18 | $39.18 | $7.84 | 3,025 |
| 2019-10-10 | $37.66 | $37.97 | $37.66 | $37.97 | $7.59 | 1,000 |
| 2019-10-09 | $37.20 | $37.20 | $37.06 | $37.06 | $7.41 | 1,000 |
| 2019-10-08 | $37.30 | $37.30 | $36.46 | $36.46 | $7.29 | 1,500 |
| 2019-10-07 | $37.58 | $37.85 | $37.58 | $37.85 | $7.57 | 1,000 |
| 2019-10-04 | $37.02 | $37.02 | $37.02 | $37.02 | $7.40 | 0 |
| 2019-10-03 | $35.57 | $37.02 | $35.57 | $37.02 | $7.40 | 1,500 |
| 2019-10-02 | $36.17 | $36.33 | $36.01 | $36.33 | $7.27 | 1,000 |
| 2019-10-01 | $37.01 | $37.01 | $37.01 | $37.01 | $7.40 | 0 |
| 2019-09-30 | $36.67 | $36.67 | $36.67 | $36.67 | $7.33 | 410 |
| 2019-09-27 | $37.10 | $37.49 | $36.67 | $36.67 | $7.33 | 1,515 |
| 2019-09-26 | $38.16 | $38.16 | $38.16 | $38.16 | $7.63 | 400 |
| 2019-09-25 | $36.48 | $38.10 | $36.48 | $38.10 | $7.62 | 3,395 |
| 2019-09-24 | $36.50 | $36.50 | $36.09 | $36.09 | $7.22 | 3,090 |
| 2019-09-23 | $38.95 | $38.95 | $38.68 | $38.68 | $7.74 | 6,500 |
| 2019-09-20 | $40.49 | $40.49 | $39.22 | $39.22 | $7.84 | 3,005 |
| 2019-09-19 | $40.80 | $40.80 | $40.28 | $40.28 | $8.06 | 5,005 |
| 2019-09-18 | $40.41 | $40.41 | $40.41 | $40.41 | $8.08 | 10 |
| 2019-09-17 | $40.15 | $40.15 | $40.15 | $40.15 | $8.03 | 0 |
| 2019-09-16 | $40.12 | $40.15 | $40.12 | $40.15 | $8.03 | 500 |
| 2019-09-13 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 250 |
| 2019-09-12 | $41.33 | $41.33 | $40.92 | $40.92 | $8.18 | 5,715 |
| 2019-09-11 | $40.67 | $40.80 | $40.66 | $40.68 | $8.14 | 2,030 |
| 2019-09-10 | $39.16 | $39.56 | $39.16 | $39.56 | $7.91 | 500 |
| 2019-09-09 | $39.64 | $39.64 | $39.64 | $39.64 | $7.93 | 675 |
| 2019-09-06 | $39.25 | $39.25 | $39.25 | $39.25 | $7.85 | 500 |
| 2019-09-05 | $39.67 | $39.85 | $39.67 | $39.85 | $7.97 | 1,335 |
| 2019-09-04 | $37.54 | $37.64 | $37.54 | $37.64 | $7.53 | 500 |
| 2019-09-03 | $37.08 | $37.08 | $36.71 | $36.71 | $7.34 | 1,010 |
| 2019-08-30 | $37.64 | $37.64 | $37.64 | $37.64 | $7.53 | 500 |
| 2019-08-29 | $37.37 | $37.72 | $37.21 | $37.53 | $7.51 | 3,745 |
| 2019-08-28 | $35.84 | $36.21 | $35.84 | $36.00 | $7.20 | 8,000 |
| 2019-08-27 | $36.69 | $36.72 | $35.81 | $35.95 | $7.19 | 6,565 |
| 2019-08-26 | $36.01 | $36.15 | $35.62 | $36.02 | $7.20 | 17,345 |
| 2019-08-23 | $37.33 | $37.89 | $35.01 | $35.02 | $7.00 | 21,565 |
| 2019-08-22 | $37.98 | $37.98 | $37.98 | $37.98 | $7.60 | 0 |
| 2019-08-21 | $38.39 | $38.39 | $38.39 | $38.39 | $7.68 | 10 |
| 2019-08-20 | $38.73 | $38.88 | $38.40 | $38.40 | $7.68 | 2,155 |
| 2019-08-19 | $38.49 | $38.64 | $38.49 | $38.64 | $7.73 | 505 |
| 2019-08-16 | $36.39 | $36.39 | $36.39 | $36.39 | $7.28 | 0 |
| 2019-08-15 | $34.47 | $34.81 | $34.02 | $34.70 | $6.94 | 4,055 |
| 2019-08-14 | $35.84 | $35.84 | $34.64 | $34.74 | $6.95 | 42,415 |
| 2019-08-13 | $37.26 | $37.26 | $37.26 | $37.26 | $7.45 | 2,900 |
| 2019-08-12 | $35.50 | $35.50 | $35.50 | $35.50 | $7.10 | 500 |
| 2019-08-09 | $37.28 | $37.29 | $36.12 | $36.48 | $7.30 | 41,005 |
| 2019-08-08 | $36.29 | $37.63 | $36.29 | $37.63 | $7.53 | 5,095 |
| 2019-08-07 | $34.83 | $36.12 | $34.83 | $36.12 | $7.22 | 5,520 |
| 2019-08-06 | $35.51 | $35.99 | $35.42 | $35.85 | $7.17 | 3,245 |
| 2019-08-05 | $35.81 | $35.81 | $34.52 | $34.96 | $6.99 | 17,685 |
| 2019-08-02 | $38.47 | $38.72 | $37.58 | $38.34 | $7.67 | 22,630 |
| 2019-08-01 | $41.28 | $41.96 | $39.29 | $39.29 | $7.86 | 23,545 |
| 2019-07-31 | $41.45 | $41.96 | $40.22 | $40.82 | $8.16 | 38,000 |
| 2019-07-30 | $41.09 | $41.16 | $41.09 | $41.15 | $8.23 | 5,000 |
| 2019-07-29 | $40.88 | $41.52 | $40.88 | $41.52 | $8.30 | 1,610 |
| 2019-07-26 | $41.41 | $41.65 | $41.40 | $41.65 | $8.33 | 21,000 |
| 2019-07-25 | $40.24 | $40.24 | $39.98 | $40.12 | $8.02 | 8,400 |
| 2019-07-24 | $42.09 | $42.09 | $42.09 | $42.09 | $8.42 | 2,505 |
| 2019-07-23 | $40.57 | $41.16 | $40.57 | $41.16 | $8.23 | 2,340 |
| 2019-07-22 | $40.09 | $40.24 | $39.70 | $40.24 | $8.05 | 9,340 |
| 2019-07-19 | $40.70 | $40.70 | $39.70 | $39.70 | $7.94 | 7,885 |
| 2019-07-18 | $40.17 | $40.39 | $39.69 | $40.24 | $8.05 | 11,625 |
| 2019-07-17 | $41.78 | $41.84 | $41.45 | $41.45 | $8.29 | 15,340 |
| 2019-07-16 | $41.60 | $41.60 | $41.59 | $41.59 | $8.32 | 3,510 |
| 2019-07-15 | $41.38 | $41.88 | $41.38 | $41.88 | $8.38 | 2,390 |
| 2019-07-12 | $41.23 | $41.23 | $41.23 | $41.23 | $8.25 | 250 |
| 2019-07-11 | $40.73 | $40.96 | $40.57 | $40.58 | $8.12 | 29,495 |
| 2019-07-10 | $40.65 | $40.65 | $40.27 | $40.47 | $8.09 | 6,500 |
| 2019-07-09 | $39.21 | $39.73 | $39.21 | $39.73 | $7.95 | 8,525 |
| 2019-07-08 | $39.01 | $39.01 | $38.83 | $38.84 | $7.77 | 7,030 |
| 2019-07-05 | $39.66 | $39.81 | $39.66 | $39.79 | $7.96 | 5,775 |
| 2019-07-03 | $40.20 | $40.23 | $40.10 | $40.19 | $8.04 | 19,720 |
| 2019-07-02 | $39.35 | $39.54 | $39.35 | $39.54 | $7.91 | 2,500 |
| 2019-07-01 | $39.33 | $39.49 | $39.33 | $39.49 | $7.90 | 1,500 |
| 2019-06-28 | $37.81 | $38.17 | $37.81 | $38.14 | $7.63 | 6,500 |
| 2019-06-27 | $37.91 | $38.14 | $37.83 | $38.06 | $7.61 | 20,665 |
| 2019-06-26 | $38.05 | $38.08 | $37.54 | $37.54 | $7.51 | 7,255 |
| 2019-06-25 | $37.50 | $37.50 | $36.50 | $36.54 | $7.31 | 7,750 |
| 2019-06-24 | $38.02 | $38.14 | $38.02 | $38.13 | $7.63 | 3,280 |
| 2019-06-21 | $37.73 | $38.17 | $37.72 | $37.85 | $7.57 | 12,330 |
| 2019-06-20 | $38.33 | $38.80 | $37.96 | $37.96 | $7.59 | 3,300 |
| 2019-06-19 | $37.39 | $37.86 | $37.21 | $37.86 | $7.57 | 7,675 |
| 2019-06-18 | $38.59 | $38.63 | $37.67 | $37.67 | $7.53 | 16,425 |
| 2019-06-17 | $36.28 | $36.60 | $36.27 | $36.51 | $7.30 | 7,005 |
| 2019-06-14 | $35.17 | $35.34 | $35.17 | $35.34 | $7.07 | 2,000 |
| 2019-06-13 | $35.47 | $35.51 | $35.39 | $35.51 | $7.10 | 3,580 |
| 2019-06-12 | $36.10 | $36.10 | $35.40 | $35.40 | $7.08 | 11,505 |
| 2019-06-11 | $37.09 | $37.09 | $36.37 | $36.37 | $7.27 | 500 |
| 2019-06-10 | $35.66 | $36.15 | $35.66 | $35.71 | $7.14 | 4,895 |
| 2019-06-07 | $34.92 | $35.07 | $34.84 | $34.84 | $6.97 | 1,050 |
| 2019-06-06 | $33.08 | $33.47 | $33.08 | $33.47 | $6.69 | 660 |
| 2019-06-05 | $32.96 | $32.96 | $32.08 | $32.86 | $6.57 | 21,620 |
| 2019-06-04 | $31.06 | $32.93 | $31.06 | $32.93 | $6.59 | 20,985 |
| 2019-06-03 | $31.64 | $31.64 | $29.95 | $30.31 | $6.06 | 53,585 |
| 2019-05-31 | $32.84 | $32.84 | $32.84 | $32.84 | $6.57 | 1,010 |
| 2019-05-30 | $34.19 | $34.19 | $33.83 | $34.16 | $6.83 | 5,140 |
| 2019-05-29 | $34.61 | $34.61 | $34.17 | $34.18 | $6.84 | 3,025 |
| 2019-05-28 | $35.36 | $35.36 | $34.99 | $35.05 | $7.01 | 7,500 |
| 2019-05-24 | $35.20 | $35.20 | $35.02 | $35.02 | $7.00 | 1,895 |
| 2019-05-23 | $35.49 | $35.49 | $35.01 | $35.14 | $7.03 | 4,770 |
| 2019-05-22 | $37.19 | $37.52 | $36.83 | $36.85 | $7.37 | 33,530 |
| 2019-05-21 | $36.85 | $37.44 | $36.84 | $37.32 | $7.46 | 18,000 |
| 2019-05-20 | $36.27 | $36.39 | $36.27 | $36.37 | $7.27 | 1,985 |
| 2019-05-17 | $39.20 | $39.96 | $38.35 | $38.43 | $7.69 | 29,755 |
| 2019-05-16 | $41.85 | $41.85 | $41.39 | $41.39 | $8.28 | 3,500 |
| 2019-05-15 | $39.53 | $41.20 | $39.53 | $41.07 | $8.21 | 20,500 |
| 2019-05-14 | $39.57 | $40.18 | $39.57 | $39.85 | $7.97 | 16,680 |
| 2019-05-13 | $39.33 | $39.60 | $38.88 | $39.08 | $7.82 | 21,000 |
| 2019-05-10 | $43.17 | $43.24 | $41.34 | $42.68 | $8.54 | 27,675 |
| 2019-05-09 | $42.85 | $43.42 | $41.97 | $43.42 | $8.68 | 9,390 |
| 2019-05-08 | $44.30 | $44.70 | $44.06 | $44.06 | $8.81 | 16,000 |
| 2019-05-07 | $46.11 | $46.36 | $43.70 | $44.33 | $8.87 | 31,320 |
| 2019-05-06 | $46.89 | $46.89 | $46.89 | $46.89 | $9.38 | 1,450 |
| 2019-05-03 | $47.46 | $48.13 | $47.46 | $48.13 | $9.63 | 10,950 |
| 2019-05-02 | $45.63 | $46.40 | $45.63 | $46.40 | $9.28 | 6,480 |
| 2019-05-01 | $46.48 | $46.93 | $46.00 | $46.00 | $9.20 | 27,350 |
| 2019-04-30 | $45.68 | $45.69 | $45.68 | $45.69 | $9.14 | 1,085 |
| 2019-04-29 | $46.25 | $46.87 | $46.25 | $46.79 | $9.36 | 22,020 |
| 2019-04-26 | $46.61 | $46.61 | $45.87 | $46.02 | $9.20 | 19,900 |
| 2019-04-25 | $47.64 | $47.64 | $46.75 | $46.75 | $9.35 | 9,625 |
| 2019-04-24 | $47.58 | $47.58 | $47.12 | $47.12 | $9.42 | 5,735 |
| 2019-04-23 | $46.73 | $48.24 | $46.73 | $48.06 | $9.61 | 20,580 |
| 2019-04-22 | $45.46 | $45.50 | $45.46 | $45.50 | $9.10 | 1,010 |
| 2019-04-18 | $44.94 | $44.94 | $44.94 | $44.94 | $8.99 | 0 |
| 2019-04-17 | $44.78 | $45.02 | $44.78 | $44.94 | $8.99 | 6,005 |
| 2019-04-16 | $44.81 | $44.81 | $44.75 | $44.79 | $8.96 | 3,425 |
| 2019-04-15 | $43.52 | $43.93 | $43.51 | $43.93 | $8.79 | 6,250 |
| 2019-04-12 | $44.55 | $44.69 | $44.46 | $44.65 | $8.93 | 8,250 |
| 2019-04-11 | $45.00 | $45.03 | $44.75 | $44.75 | $8.95 | 5,805 |
| 2019-04-10 | $45.36 | $45.39 | $45.36 | $45.39 | $9.08 | 1,240 |
| 2019-04-09 | $45.34 | $45.90 | $45.34 | $45.43 | $9.09 | 10,500 |
| 2019-04-08 | $45.26 | $45.57 | $45.25 | $45.57 | $9.11 | 6,560 |
| 2019-04-05 | $45.36 | $45.36 | $45.30 | $45.30 | $9.06 | 1,530 |
| 2019-04-04 | $44.48 | $44.65 | $44.48 | $44.55 | $8.91 | 7,225 |
| 2019-04-03 | $44.31 | $45.58 | $44.31 | $44.83 | $8.97 | 21,760 |
| 2019-04-02 | $43.76 | $44.11 | $43.76 | $44.01 | $8.80 | 37,230 |
| 2019-04-01 | $43.09 | $43.51 | $43.05 | $43.48 | $8.70 | 27,375 |
| 2019-03-29 | $41.32 | $41.94 | $41.32 | $41.94 | $8.39 | 30,005 |
| 2019-03-28 | $41.25 | $41.41 | $40.58 | $41.41 | $8.28 | 14,000 |
| 2019-03-27 | $40.63 | $41.07 | $40.63 | $41.00 | $8.20 | 13,235 |
| 2019-03-26 | $41.94 | $41.95 | $41.25 | $41.54 | $8.31 | 9,500 |
| 2019-03-25 | $41.22 | $41.22 | $41.22 | $41.22 | $8.24 | 20 |
| 2019-03-22 | $43.33 | $43.69 | $41.49 | $41.49 | $8.30 | 68,015 |
| 2019-03-21 | $42.95 | $43.70 | $42.91 | $43.66 | $8.73 | 43,330 |
| 2019-03-20 | $41.32 | $42.56 | $41.32 | $42.48 | $8.50 | 16,070 |
| 2019-03-19 | $40.98 | $41.69 | $40.93 | $40.98 | $8.20 | 43,310 |
| 2019-03-18 | $41.15 | $41.31 | $40.70 | $40.70 | $8.14 | 13,645 |
| 2019-03-15 | $40.92 | $40.97 | $40.76 | $40.88 | $8.18 | 13,220 |
| 2019-03-14 | $40.98 | $40.98 | $40.76 | $40.76 | $8.15 | 4,380 |
| 2019-03-13 | $41.52 | $41.52 | $41.13 | $41.28 | $8.26 | 35,380 |
| 2019-03-12 | $40.46 | $40.68 | $40.35 | $40.38 | $8.08 | 23,500 |
| 2019-03-11 | $39.04 | $40.29 | $39.04 | $40.24 | $8.05 | 33,065 |
| 2019-03-08 | $38.02 | $38.02 | $38.02 | $38.02 | $7.60 | 0 |
| 2019-03-07 | $37.86 | $38.02 | $37.86 | $38.02 | $7.60 | 2,065 |
| 2019-03-06 | $39.50 | $39.64 | $39.50 | $39.64 | $7.93 | 1,580 |
| 2019-03-05 | $39.62 | $40.13 | $39.62 | $39.91 | $7.98 | 11,020 |
| 2019-03-04 | $40.10 | $40.25 | $38.62 | $39.29 | $7.86 | 23,590 |
| 2019-03-01 | $39.30 | $39.30 | $38.89 | $39.12 | $7.82 | 15,500 |
| 2019-02-28 | $39.17 | $39.22 | $39.14 | $39.14 | $7.83 | 4,065 |
| 2019-02-27 | $38.62 | $39.34 | $38.40 | $39.34 | $7.87 | 8,760 |
| 2019-02-26 | $39.24 | $39.27 | $39.24 | $39.27 | $7.85 | 810 |
| 2019-02-25 | $40.32 | $40.32 | $39.68 | $39.68 | $7.94 | 500 |
| 2019-02-22 | $38.61 | $39.00 | $38.61 | $39.00 | $7.80 | 3,625 |
| 2019-02-21 | $38.62 | $38.62 | $38.06 | $38.06 | $7.61 | 1,440 |
| 2019-02-20 | $39.35 | $39.35 | $38.90 | $38.90 | $7.78 | 1,875 |
| 2019-02-19 | $39.06 | $39.28 | $39.06 | $39.06 | $7.81 | 7,875 |
| 2019-02-15 | $38.96 | $39.16 | $38.43 | $38.43 | $7.69 | 1,245 |
| 2019-02-14 | $38.55 | $38.79 | $38.38 | $38.79 | $7.76 | 2,245 |
| 2019-02-13 | $38.69 | $38.69 | $38.69 | $38.69 | $7.74 | 0 |
| 2019-02-12 | $38.14 | $38.61 | $38.14 | $38.61 | $7.72 | 4,265 |
| 2019-02-11 | $37.45 | $37.45 | $37.45 | $37.45 | $7.49 | 0 |
| 2019-02-08 | $36.67 | $37.43 | $36.67 | $37.43 | $7.49 | 5,015 |
| 2019-02-07 | $37.72 | $37.72 | $37.72 | $37.72 | $7.54 | 195 |
| 2019-02-06 | $40.65 | $40.65 | $40.15 | $40.29 | $8.06 | 8,500 |
| 2019-02-05 | $39.92 | $40.76 | $39.92 | $40.76 | $8.15 | 7,850 |
| 2019-02-04 | $38.52 | $39.65 | $38.52 | $39.53 | $7.91 | 15,035 |
| 2019-02-01 | $38.63 | $39.08 | $38.19 | $38.23 | $7.65 | 22,000 |
| 2019-01-31 | $37.98 | $39.01 | $37.98 | $38.85 | $7.77 | 13,050 |
| 2019-01-30 | $35.37 | $36.73 | $35.37 | $36.73 | $7.35 | 25,000 |
| 2019-01-29 | $33.96 | $33.96 | $33.92 | $33.92 | $6.78 | 645 |
| 2019-01-28 | $35.21 | $35.43 | $35.21 | $35.43 | $7.09 | 520 |
| 2019-01-25 | $36.98 | $36.98 | $36.98 | $36.98 | $7.40 | 0 |
| 2019-01-24 | $34.61 | $35.31 | $34.61 | $35.31 | $7.06 | 3,755 |
| 2019-01-23 | $35.17 | $35.18 | $34.29 | $34.29 | $6.86 | 4,940 |
| 2019-01-22 | $35.73 | $35.73 | $34.41 | $34.88 | $6.98 | 8,090 |
| 2019-01-18 | $37.91 | $38.31 | $37.16 | $37.30 | $7.46 | 27,065 |
| 2019-01-17 | $37.63 | $38.06 | $37.63 | $37.93 | $7.59 | 4,250 |
| 2019-01-16 | $37.77 | $37.77 | $37.50 | $37.50 | $7.50 | 2,205 |
| 2019-01-15 | $37.36 | $37.58 | $36.94 | $37.33 | $7.47 | 34,350 |
| 2019-01-14 | $35.23 | $35.70 | $34.92 | $35.49 | $7.10 | 6,000 |
| 2019-01-11 | $36.07 | $36.32 | $36.07 | $36.32 | $7.26 | 745 |
| 2019-01-10 | $34.70 | $36.21 | $34.65 | $36.14 | $7.23 | 12,720 |
| 2019-01-09 | $35.58 | $35.67 | $35.57 | $35.57 | $7.11 | 16,750 |
| 2019-01-08 | $34.10 | $34.72 | $33.31 | $34.72 | $6.94 | 22,975 |
| 2019-01-07 | $33.67 | $34.03 | $33.67 | $34.03 | $6.81 | 3,505 |
| 2019-01-04 | $32.09 | $32.09 | $32.09 | $32.09 | $6.42 | 50 |
| 2019-01-03 | $29.54 | $29.54 | $28.69 | $28.79 | $5.76 | 6,445 |
| 2019-01-02 | $29.97 | $31.06 | $29.97 | $31.06 | $6.21 | 3,265 |
| 2018-12-31 | $31.23 | $31.23 | $30.54 | $30.54 | $6.11 | 6,005 |
| 2018-12-28 | $30.61 | $31.53 | $30.55 | $30.61 | $6.12 | 12,750 |
| 2018-12-27 | $30.03 | $30.03 | $30.03 | $30.03 | $6.01 | 5 |
| 2018-12-26 | $26.94 | $26.94 | $26.94 | $26.94 | $5.39 | 0 |
| 2018-12-24 | $27.14 | $27.14 | $26.94 | $26.94 | $5.39 | 4,840 |
| 2018-12-21 | $30.31 | $30.31 | $30.31 | $30.31 | $6.06 | 15 |
| 2018-12-20 | $32.47 | $32.47 | $30.12 | $30.31 | $6.06 | 5,770 |
| 2018-12-19 | $32.90 | $32.90 | $32.90 | $32.90 | $6.58 | 510 |
| 2018-12-18 | $34.97 | $34.97 | $34.34 | $34.83 | $6.97 | 1,510 |
| 2018-12-17 | $36.16 | $36.16 | $33.96 | $34.14 | $6.83 | 1,510 |
| 2018-12-14 | $37.17 | $37.17 | $37.17 | $37.17 | $7.43 | 240 |
| 2018-12-13 | $38.70 | $38.70 | $38.66 | $38.66 | $7.73 | 505 |
| 2018-12-12 | $39.43 | $39.43 | $38.48 | $38.48 | $7.70 | 1,370 |
| 2018-12-11 | $38.31 | $38.31 | $37.19 | $37.19 | $7.44 | 7,265 |
| 2018-12-10 | $36.13 | $37.13 | $36.13 | $37.13 | $7.43 | 7,260 |
| 2018-12-07 | $36.85 | $36.85 | $36.85 | $36.85 | $7.37 | 515 |
| 2018-12-06 | $36.74 | $37.91 | $35.78 | $37.91 | $7.58 | 5,500 |
| 2018-12-04 | $40.42 | $40.42 | $38.44 | $38.57 | $7.71 | 4,510 |
| 2018-12-03 | $40.97 | $40.97 | $40.55 | $40.91 | $8.18 | 12,005 |
| 2018-11-30 | $37.53 | $38.35 | $37.53 | $37.95 | $7.59 | 6,500 |
| 2018-11-29 | $38.22 | $38.22 | $37.09 | $37.09 | $7.42 | 11,110 |
| 2018-11-28 | $36.37 | $37.80 | $36.37 | $37.80 | $7.56 | 1,000 |
| 2018-11-27 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 0 |
| 2018-11-26 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 0 |
| 2018-11-23 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 5 |
| 2018-11-21 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 5 |
| 2018-11-20 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 0 |
| 2018-11-19 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 10 |
| 2018-11-16 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 0 |
| 2018-11-15 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 3,005 |
| 2018-11-14 | $38.98 | $38.98 | $38.98 | $38.98 | $7.80 | 5 |
| 2018-11-13 | $38.98 | $38.98 | $38.98 | $38.98 | $7.80 | 10 |
| 2018-11-12 | $41.03 | $41.03 | $38.98 | $38.98 | $7.80 | 13,475 |
| 2018-11-09 | $43.50 | $43.50 | $43.50 | $43.50 | $8.70 | 15 |
| 2018-11-08 | $43.50 | $43.50 | $43.50 | $43.50 | $8.70 | 645 |
| 2018-11-07 | $44.67 | $44.70 | $44.67 | $44.70 | $8.94 | 1,485 |
| 2018-11-06 | $42.94 | $42.94 | $42.94 | $42.94 | $8.59 | 105 |
| 2018-11-05 | $42.94 | $42.94 | $42.94 | $42.94 | $8.59 | 25 |
| 2018-11-02 | $43.65 | $43.65 | $42.94 | $42.94 | $8.59 | 4,695 |
| 2018-11-01 | $38.13 | $38.13 | $38.13 | $38.13 | $7.63 | 5 |
| 2018-10-31 | $38.13 | $38.13 | $38.13 | $38.13 | $7.63 | 25 |
| 2018-10-30 | $38.13 | $38.13 | $38.13 | $38.13 | $7.63 | 5 |
| 2018-10-29 | $40.61 | $40.61 | $36.94 | $38.13 | $7.63 | 22,040 |
| 2018-10-26 | $39.17 | $39.80 | $39.17 | $39.80 | $7.96 | 5,515 |
| 2018-10-25 | $40.22 | $40.22 | $40.22 | $40.22 | $8.04 | 10 |
| 2018-10-24 | $40.22 | $40.22 | $40.22 | $40.22 | $8.04 | 10 |
| 2018-10-23 | $40.29 | $40.40 | $40.22 | $40.22 | $8.04 | 1,750 |
| 2018-10-22 | $41.59 | $41.59 | $41.59 | $41.59 | $8.32 | 0 |
| 2018-10-19 | $42.27 | $42.27 | $41.24 | $41.59 | $8.32 | 5,000 |
| 2018-10-18 | $42.03 | $42.03 | $42.03 | $42.03 | $8.41 | 205 |
| 2018-10-17 | $42.03 | $42.03 | $42.03 | $42.03 | $8.41 | 10 |
| 2018-10-16 | $42.03 | $42.03 | $42.03 | $42.03 | $8.41 | 0 |
| 2018-10-15 | $42.03 | $42.03 | $42.03 | $42.03 | $8.41 | 405 |
| 2018-10-12 | $42.53 | $42.54 | $42.03 | $42.03 | $8.41 | 4,405 |
| 2018-10-11 | $40.05 | $40.05 | $39.97 | $39.97 | $7.99 | 1,005 |
| 2018-10-10 | $51.96 | $51.96 | $51.96 | $51.96 | $10.39 | 10 |
| 2018-10-09 | $51.96 | $51.96 | $51.96 | $51.96 | $10.39 | 0 |
| 2018-10-08 | $51.96 | $51.96 | $51.96 | $51.96 | $10.39 | 5 |
| 2018-10-05 | $51.96 | $51.96 | $51.96 | $51.96 | $10.39 | 250 |
| 2018-10-04 | $51.96 | $51.96 | $51.96 | $51.96 | $10.39 | 0 |
| 2018-10-03 | $51.96 | $51.96 | $51.96 | $51.96 | $10.39 | 0 |
| 2018-10-02 | $51.93 | $51.96 | $51.93 | $51.96 | $10.39 | 1,260 |
| 2018-10-01 | $50.56 | $50.56 | $50.56 | $50.56 | $10.11 | 220 |
| 2018-09-28 | $51.11 | $51.11 | $50.49 | $50.56 | $10.11 | 10,750 |
| 2018-09-27 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 20 |
| 2018-09-26 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 0 |
| 2018-09-25 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 0 |
| 2018-09-24 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 0 |
| 2018-09-21 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 365 |
| 2018-09-20 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 0 |
| 2018-09-19 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 0 |
| 2018-09-18 | $48.79 | $48.79 | $48.79 | $48.79 | $9.76 | 5,000 |
| 2018-09-17 | $49.07 | $49.07 | $48.98 | $49.05 | $9.81 | 1,505 |
| 2018-09-14 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-13 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-12 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-11 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-10 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-07 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-06 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 0 |
| 2018-09-05 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 500 |
| 2018-09-04 | $54.22 | $54.22 | $54.22 | $54.22 | $10.84 | 500 |
| 2018-08-31 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 5 |
| 2018-08-30 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 25 |
| 2018-08-29 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 0 |
| 2018-08-28 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 40 |
| 2018-08-27 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 90 |
| 2018-08-24 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 105 |
| 2018-08-23 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 5 |
| 2018-08-22 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 5 |
| 2018-08-21 | $51.14 | $51.14 | $51.14 | $51.14 | $10.23 | 5,100 |
| 2018-08-20 | $49.95 | $49.95 | $49.95 | $49.95 | $9.99 | 5 |
| 2018-08-17 | $49.95 | $49.95 | $49.95 | $49.95 | $9.99 | 600 |
| 2018-08-16 | $52.43 | $52.43 | $52.41 | $52.41 | $10.48 | 3,505 |
| 2018-08-15 | $52.08 | $52.09 | $52.08 | $52.09 | $10.42 | 5,010 |
| 2018-08-14 | $52.99 | $52.99 | $52.99 | $52.99 | $10.60 | 300 |
| 2018-08-13 | $52.99 | $52.99 | $52.99 | $52.99 | $10.60 | 190 |
| 2018-08-10 | $52.99 | $52.99 | $52.99 | $52.99 | $10.60 | 4,070 |
| 2018-08-09 | $54.41 | $54.41 | $54.41 | $54.41 | $10.88 | 1,095 |
| 2018-08-08 | $54.41 | $54.41 | $54.41 | $54.41 | $10.88 | 4,500 |
| 2018-08-07 | $54.92 | $54.92 | $54.92 | $54.92 | $10.98 | 5,000 |
| 2018-08-06 | $51.34 | $51.34 | $51.34 | $51.34 | $10.27 | 200 |
| 2018-08-03 | $51.34 | $51.34 | $51.34 | $51.34 | $10.27 | 625 |
| 2018-08-02 | $50.77 | $51.34 | $50.77 | $51.34 | $10.27 | 1,000 |
Bank of Montreal (FNGO) News Headlines
Recent Bank of Montreal (FNGO) News
Similar Companies to Bank of Montreal (FNGO) 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 | -- | -- | -- |