Bank of Montreal (FNGS) Exchange: NYSE ARCA
Data as of April 26, 2024
$42.71 ($1.10) 2.64%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $42.50 |
| Previous Close | $42.71 |
| High | $42.85 |
| Low | $42.21 |
| Adjusted Open | $42.50 |
| Previous Adjusted Close | $42.71 |
| Adjusted High | $42.85 |
| Adjusted Low | $42.21 |
About Bank of Montreal (FNGS)
Bank of Montreal Quebec MicroSectors FANG Index ETN 01082038
Invest in Bank of Montreal (FNGS)
Historical Stock Data for Bank of Montreal (FNGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $42.50 | $42.85 | $42.21 | $42.71 | $42.71 | 126,983 |
| 2024-04-25 | $40.41 | $41.61 | $40.24 | $41.61 | $41.61 | 175,831 |
| 2024-04-24 | $42.01 | $42.23 | $41.39 | $41.68 | $41.68 | 93,180 |
| 2024-04-23 | $40.88 | $41.51 | $40.79 | $41.40 | $41.40 | 144,830 |
| 2024-04-22 | $40.33 | $40.80 | $39.97 | $40.59 | $40.59 | 184,273 |
| 2024-04-19 | $41.32 | $41.39 | $40.04 | $40.13 | $40.13 | 211,028 |
| 2024-04-18 | $42.14 | $42.40 | $41.78 | $41.84 | $41.84 | 813,694 |
| 2024-04-17 | $42.93 | $42.93 | $41.99 | $42.21 | $42.21 | 85,983 |
| 2024-04-16 | $42.60 | $42.92 | $42.47 | $42.56 | $42.56 | 87,034 |
| 2024-04-15 | $44.08 | $44.08 | $42.65 | $42.71 | $42.71 | 239,525 |
| 2024-04-12 | $44.11 | $44.28 | $43.69 | $43.84 | $43.84 | 179,264 |
| 2024-04-11 | $43.60 | $44.64 | $43.46 | $44.62 | $44.62 | 216,874 |
| 2024-04-10 | $43.00 | $43.47 | $43.00 | $43.41 | $43.41 | 38,812 |
| 2024-04-09 | $43.82 | $43.85 | $43.17 | $43.59 | $43.59 | 120,381 |
| 2024-04-08 | $43.69 | $43.81 | $43.37 | $43.56 | $43.56 | 31,475 |
| 2024-04-05 | $43.05 | $43.75 | $43.00 | $43.28 | $43.28 | 63,429 |
| 2024-04-04 | $43.76 | $44.19 | $42.73 | $42.73 | $42.73 | 114,598 |
| 2024-04-03 | $42.91 | $43.52 | $42.91 | $43.41 | $43.41 | 147,974 |
| 2024-04-02 | $42.88 | $43.26 | $42.64 | $43.26 | $43.26 | 137,519 |
| 2024-04-01 | $43.41 | $43.81 | $43.27 | $43.62 | $43.62 | 180,351 |
| 2024-03-28 | $43.50 | $43.54 | $43.24 | $43.30 | $43.30 | 80,102 |
| 2024-03-27 | $43.84 | $43.86 | $43.18 | $43.37 | $43.37 | 100,243 |
| 2024-03-26 | $44.00 | $44.11 | $43.53 | $43.54 | $43.54 | 109,193 |
| 2024-03-25 | $43.58 | $43.86 | $43.46 | $43.86 | $43.86 | 75,858 |
| 2024-03-22 | $43.37 | $43.89 | $43.37 | $43.60 | $43.60 | 55,784 |
| 2024-03-21 | $44.16 | $44.17 | $43.51 | $43.53 | $43.53 | 163,399 |
| 2024-03-20 | $42.93 | $43.63 | $42.81 | $43.61 | $43.61 | 226,411 |
| 2024-03-19 | $42.30 | $42.86 | $41.96 | $42.77 | $42.77 | 156,428 |
| 2024-03-18 | $42.77 | $43.05 | $42.57 | $42.70 | $42.70 | 220,124 |
| 2024-03-15 | $42.15 | $42.38 | $41.88 | $41.99 | $41.99 | 99,486 |
| 2024-03-14 | $42.75 | $42.85 | $42.21 | $42.49 | $42.49 | 88,474 |
| 2024-03-13 | $42.79 | $42.79 | $42.45 | $42.64 | $42.64 | 72,658 |
| 2024-03-12 | $42.43 | $42.96 | $41.94 | $42.91 | $42.91 | 119,342 |
| 2024-03-11 | $42.20 | $42.41 | $41.79 | $42.08 | $42.08 | 212,080 |
| 2024-03-08 | $43.68 | $43.95 | $42.29 | $42.46 | $42.46 | 220,031 |
| 2024-03-07 | $42.78 | $43.47 | $42.61 | $43.41 | $43.41 | 101,114 |
| 2024-03-06 | $42.76 | $42.82 | $42.12 | $42.41 | $42.41 | 223,169 |
| 2024-03-05 | $42.81 | $42.81 | $41.96 | $42.21 | $42.21 | 236,764 |
| 2024-03-04 | $43.67 | $43.67 | $43.21 | $43.27 | $43.27 | 231,137 |
| 2024-03-01 | $42.99 | $43.75 | $42.99 | $43.73 | $43.73 | 179,646 |
| 2024-02-29 | $42.64 | $42.93 | $42.25 | $42.76 | $42.76 | 170,854 |
| 2024-02-28 | $43.28 | $43.44 | $43.04 | $43.15 | $43.15 | 79,156 |
| 2024-02-27 | $43.50 | $43.58 | $43.21 | $43.43 | $43.43 | 76,314 |
| 2024-02-26 | $43.44 | $43.59 | $43.21 | $43.36 | $43.36 | 92,864 |
| 2024-02-23 | $43.80 | $44.00 | $43.18 | $43.36 | $43.36 | 175,809 |
| 2024-02-22 | $42.86 | $43.55 | $42.68 | $43.47 | $43.47 | 192,828 |
| 2024-02-21 | $41.36 | $41.52 | $41.06 | $41.41 | $41.41 | 111,590 |
| 2024-02-20 | $42.00 | $42.18 | $41.17 | $41.58 | $41.58 | 341,052 |
| 2024-02-16 | $42.92 | $42.92 | $42.28 | $42.43 | $42.43 | 245,880 |
| 2024-02-15 | $42.76 | $42.88 | $42.36 | $42.88 | $42.88 | 208,296 |
| 2024-02-14 | $42.38 | $42.79 | $42.04 | $42.66 | $42.66 | 207,666 |
| 2024-02-13 | $41.57 | $42.31 | $41.37 | $41.94 | $41.94 | 197,565 |
| 2024-02-12 | $42.87 | $43.22 | $42.42 | $42.61 | $42.61 | 145,442 |
| 2024-02-09 | $42.43 | $42.91 | $42.34 | $42.85 | $42.85 | 142,569 |
| 2024-02-08 | $42.04 | $42.37 | $41.98 | $42.19 | $42.19 | 138,587 |
| 2024-02-07 | $41.51 | $42.07 | $41.47 | $42.03 | $42.03 | 146,750 |
| 2024-02-06 | $41.64 | $41.74 | $40.91 | $41.26 | $41.26 | 118,189 |
| 2024-02-05 | $41.59 | $41.79 | $41.00 | $41.55 | $41.55 | 309,030 |
| 2024-02-02 | $40.63 | $41.68 | $40.37 | $41.57 | $41.57 | 374,749 |
| 2024-02-01 | $39.37 | $39.71 | $39.30 | $39.71 | $39.71 | 206,974 |
| 2024-01-31 | $39.38 | $39.73 | $38.98 | $39.10 | $39.10 | 480,517 |
| 2024-01-30 | $40.51 | $40.62 | $40.10 | $40.19 | $40.19 | 107,710 |
| 2024-01-29 | $39.97 | $40.59 | $39.87 | $40.59 | $40.59 | 148,755 |
| 2024-01-26 | $39.89 | $40.17 | $39.81 | $39.81 | $39.81 | 150,125 |
| 2024-01-25 | $40.22 | $40.35 | $39.69 | $40.07 | $40.07 | 412,639 |
| 2024-01-24 | $40.09 | $40.71 | $40.03 | $40.07 | $40.07 | 181,092 |
| 2024-01-23 | $39.23 | $39.42 | $38.96 | $39.40 | $39.40 | 180,523 |
| 2024-01-22 | $39.24 | $39.41 | $38.98 | $39.13 | $39.13 | 197,244 |
| 2024-01-19 | $38.37 | $38.97 | $38.25 | $38.97 | $38.97 | 241,529 |
| 2024-01-18 | $38.01 | $38.20 | $37.72 | $38.10 | $38.10 | 172,090 |
| 2024-01-17 | $37.55 | $37.66 | $37.04 | $37.66 | $37.66 | 144,344 |
| 2024-01-16 | $37.78 | $38.10 | $37.66 | $37.79 | $37.79 | 146,562 |
| 2024-01-12 | $37.99 | $38.19 | $37.85 | $37.89 | $37.89 | 332,189 |
| 2024-01-11 | $38.24 | $38.45 | $37.62 | $38.12 | $38.12 | 295,756 |
| 2024-01-10 | $37.65 | $38.11 | $37.58 | $38.01 | $38.01 | 340,259 |
| 2024-01-09 | $37.22 | $37.69 | $37.14 | $37.57 | $37.57 | 185,630 |
| 2024-01-08 | $36.58 | $37.49 | $36.58 | $37.40 | $37.40 | 230,600 |
| 2024-01-05 | $36.38 | $36.72 | $36.32 | $36.53 | $36.53 | 264,634 |
| 2024-01-04 | $36.28 | $36.70 | $36.23 | $36.23 | $36.23 | 264,995 |
| 2024-01-03 | $36.50 | $36.75 | $36.39 | $36.40 | $36.40 | 234,075 |
| 2024-01-02 | $37.41 | $37.48 | $36.57 | $36.80 | $36.80 | 207,732 |
| 2023-12-29 | $38.06 | $38.13 | $37.57 | $37.74 | $37.74 | 207,067 |
| 2023-12-28 | $38.21 | $38.30 | $38.02 | $38.02 | $38.02 | 128,106 |
| 2023-12-27 | $38.10 | $38.26 | $38.04 | $38.11 | $38.11 | 151,164 |
| 2023-12-26 | $37.93 | $38.12 | $37.93 | $38.07 | $38.07 | 80,897 |
| 2023-12-22 | $38.10 | $38.12 | $37.65 | $37.87 | $37.87 | 224,205 |
| 2023-12-21 | $37.85 | $38.01 | $37.59 | $37.92 | $37.92 | 218,017 |
| 2023-12-20 | $38.03 | $38.35 | $37.44 | $37.44 | $37.44 | 196,278 |
| 2023-12-19 | $37.92 | $38.06 | $37.85 | $38.06 | $38.06 | 282,418 |
| 2023-12-18 | $37.36 | $37.98 | $37.30 | $37.86 | $37.86 | 255,457 |
| 2023-12-15 | $36.92 | $37.41 | $36.92 | $37.28 | $37.28 | 249,266 |
| 2023-12-14 | $37.08 | $37.16 | $36.67 | $36.99 | $36.99 | 236,945 |
| 2023-12-13 | $36.56 | $37.08 | $36.47 | $37.04 | $37.04 | 287,523 |
| 2023-12-12 | $36.05 | $36.51 | $35.95 | $36.49 | $36.49 | 140,052 |
| 2023-12-11 | $35.84 | $36.14 | $35.70 | $36.12 | $36.12 | 134,543 |
| 2023-12-08 | $35.48 | $36.04 | $35.47 | $36.04 | $36.04 | 113,701 |
| 2023-12-07 | $35.23 | $35.70 | $35.23 | $35.70 | $35.70 | 269,646 |
| 2023-12-06 | $35.62 | $35.62 | $34.96 | $34.99 | $34.99 | 161,296 |
| 2023-12-05 | $34.87 | $35.52 | $34.87 | $35.36 | $35.36 | 107,471 |
| 2023-12-04 | $35.10 | $35.22 | $34.76 | $35.12 | $35.12 | 205,561 |
| 2023-12-01 | $35.46 | $35.64 | $35.24 | $35.55 | $35.55 | 149,794 |
| 2023-11-30 | $36.02 | $36.11 | $35.43 | $35.72 | $35.72 | 253,202 |
| 2023-11-29 | $36.19 | $36.30 | $35.79 | $35.83 | $35.83 | 124,951 |
| 2023-11-28 | $35.69 | $35.99 | $35.56 | $35.97 | $35.97 | 234,266 |
| 2023-11-27 | $35.83 | $36.07 | $35.78 | $35.79 | $35.79 | 103,192 |
| 2023-11-24 | $35.94 | $35.97 | $35.76 | $35.86 | $35.86 | 69,009 |
| 2023-11-22 | $36.05 | $36.32 | $35.85 | $35.99 | $35.99 | 178,933 |
| 2023-11-21 | $35.76 | $35.98 | $35.68 | $35.86 | $35.86 | 145,200 |
| 2023-11-20 | $35.49 | $36.11 | $35.49 | $36.10 | $36.10 | 148,402 |
| 2023-11-17 | $35.33 | $35.55 | $35.23 | $35.48 | $35.48 | 105,015 |
| 2023-11-16 | $35.32 | $35.49 | $35.16 | $35.45 | $35.45 | 231,484 |
| 2023-11-15 | $35.67 | $35.70 | $35.22 | $35.49 | $35.49 | 258,267 |
| 2023-11-14 | $35.42 | $35.54 | $35.22 | $35.44 | $35.44 | 368,099 |
| 2023-11-13 | $34.55 | $34.79 | $34.35 | $34.66 | $34.66 | 173,064 |
| 2023-11-10 | $33.86 | $34.68 | $33.77 | $34.68 | $34.68 | 479,609 |
| 2023-11-09 | $34.08 | $34.31 | $33.70 | $33.73 | $33.73 | 540,740 |
| 2023-11-08 | $33.97 | $34.07 | $33.73 | $34.07 | $34.07 | 187,635 |
| 2023-11-07 | $33.55 | $34.00 | $33.38 | $33.90 | $33.90 | 339,682 |
| 2023-11-06 | $33.25 | $33.37 | $32.90 | $33.29 | $33.29 | 121,929 |
| 2023-11-03 | $32.78 | $33.20 | $32.73 | $33.13 | $33.13 | 124,808 |
| 2023-11-02 | $32.57 | $32.70 | $32.34 | $32.67 | $32.67 | 206,155 |
| 2023-11-01 | $31.64 | $32.21 | $31.60 | $32.16 | $32.16 | 240,708 |
| 2023-10-31 | $31.43 | $31.52 | $31.02 | $31.52 | $31.52 | 98,151 |
| 2023-10-30 | $31.30 | $31.68 | $31.19 | $31.41 | $31.41 | 150,596 |
| 2023-10-27 | $31.08 | $31.28 | $30.82 | $31.00 | $31.00 | 243,316 |
| 2023-10-26 | $31.27 | $31.41 | $30.42 | $30.64 | $30.64 | 180,391 |
| 2023-10-25 | $32.25 | $32.30 | $31.42 | $31.51 | $31.51 | 314,596 |
| 2023-10-24 | $32.36 | $32.64 | $32.17 | $32.58 | $32.58 | 237,818 |
| 2023-10-23 | $31.70 | $32.43 | $31.49 | $32.20 | $32.20 | 209,532 |
| 2023-10-20 | $32.43 | $32.44 | $31.74 | $31.84 | $31.84 | 212,795 |
| 2023-10-19 | $32.75 | $33.01 | $32.33 | $32.40 | $32.40 | 380,298 |
| 2023-10-18 | $32.81 | $33.03 | $32.22 | $32.37 | $32.37 | 186,418 |
| 2023-10-17 | $32.91 | $33.30 | $32.61 | $33.09 | $33.09 | 94,707 |
| 2023-10-16 | $32.90 | $33.50 | $32.90 | $33.38 | $33.38 | 143,078 |
| 2023-10-13 | $33.62 | $33.65 | $32.81 | $32.91 | $32.91 | 149,767 |
| 2023-10-12 | $33.66 | $33.99 | $33.34 | $33.57 | $33.57 | 132,042 |
| 2023-10-11 | $33.48 | $33.72 | $33.35 | $33.67 | $33.67 | 102,689 |
| 2023-10-10 | $33.32 | $33.77 | $33.24 | $33.33 | $33.33 | 142,309 |
| 2023-10-09 | $32.78 | $33.36 | $32.62 | $33.29 | $33.29 | 224,013 |
| 2023-10-06 | $31.90 | $33.16 | $31.90 | $33.08 | $33.08 | 172,991 |
| 2023-10-05 | $32.31 | $32.44 | $31.93 | $32.26 | $32.26 | 95,517 |
| 2023-10-04 | $31.79 | $32.38 | $31.79 | $32.33 | $32.33 | 177,315 |
| 2023-10-03 | $32.17 | $32.45 | $31.59 | $31.77 | $31.77 | 299,915 |
| 2023-10-02 | $31.99 | $32.56 | $31.96 | $32.37 | $32.37 | 74,940 |
| 2023-09-29 | $32.29 | $32.45 | $31.84 | $31.98 | $31.98 | 89,781 |
| 2023-09-28 | $31.32 | $31.98 | $31.19 | $31.84 | $31.84 | 62,871 |
| 2023-09-27 | $31.69 | $31.73 | $31.07 | $31.47 | $31.47 | 52,972 |
| 2023-09-26 | $31.76 | $31.81 | $31.39 | $31.47 | $31.47 | 71,671 |
| 2023-09-25 | $31.74 | $32.09 | $31.57 | $32.09 | $32.09 | 83,778 |
| 2023-09-22 | $32.10 | $32.28 | $31.76 | $31.83 | $31.83 | 68,683 |
| 2023-09-21 | $32.14 | $32.26 | $31.79 | $31.84 | $31.84 | 183,618 |
| 2023-09-20 | $33.39 | $33.39 | $32.59 | $32.63 | $32.63 | 124,545 |
| 2023-09-19 | $33.30 | $33.35 | $32.90 | $33.30 | $33.30 | 89,223 |
| 2023-09-18 | $33.16 | $33.44 | $33.13 | $33.30 | $33.30 | 118,485 |
| 2023-09-15 | $33.98 | $34.09 | $33.30 | $33.46 | $33.46 | 219,549 |
| 2023-09-14 | $34.15 | $34.26 | $33.83 | $34.12 | $34.12 | 125,790 |
| 2023-09-13 | $33.92 | $34.23 | $33.84 | $34.04 | $34.04 | 139,291 |
| 2023-09-12 | $34.27 | $34.42 | $33.88 | $33.93 | $33.93 | 117,664 |
| 2023-09-11 | $34.18 | $34.50 | $33.94 | $34.45 | $34.45 | 233,977 |
| 2023-09-08 | $33.66 | $34.07 | $33.64 | $33.70 | $33.70 | 275,684 |
| 2023-09-07 | $33.20 | $33.70 | $33.04 | $33.67 | $33.67 | 156,748 |
| 2023-09-06 | $34.22 | $34.28 | $33.55 | $33.85 | $33.85 | 152,656 |
| 2023-09-05 | $33.81 | $34.43 | $33.81 | $34.33 | $34.33 | 197,769 |
| 2023-09-01 | $34.31 | $34.32 | $33.78 | $33.91 | $33.91 | 157,009 |
| 2023-08-31 | $33.89 | $34.24 | $33.83 | $34.03 | $34.03 | 215,221 |
| 2023-08-30 | $33.65 | $34.03 | $33.48 | $33.83 | $33.83 | 226,129 |
| 2023-08-29 | $32.61 | $33.76 | $32.61 | $33.63 | $33.63 | 348,030 |
| 2023-08-28 | $32.82 | $32.88 | $32.36 | $32.71 | $32.71 | 172,246 |
| 2023-08-25 | $32.30 | $32.79 | $31.81 | $32.56 | $32.56 | 254,364 |
| 2023-08-24 | $33.83 | $33.83 | $32.20 | $32.27 | $32.27 | 881,309 |
| 2023-08-23 | $32.59 | $33.37 | $32.59 | $33.25 | $33.25 | 311,835 |
| 2023-08-22 | $33.01 | $33.01 | $32.39 | $32.54 | $32.54 | 237,986 |
| 2023-08-21 | $31.90 | $32.63 | $31.86 | $32.52 | $32.52 | 177,560 |
| 2023-08-18 | $31.26 | $31.81 | $31.14 | $31.72 | $31.72 | 248,104 |
| 2023-08-17 | $32.41 | $32.41 | $31.72 | $31.83 | $31.83 | 347,306 |
| 2023-08-16 | $32.66 | $32.83 | $32.28 | $32.33 | $32.33 | 224,213 |
| 2023-08-15 | $33.13 | $33.29 | $32.77 | $32.86 | $32.86 | 191,874 |
| 2023-08-14 | $32.46 | $33.20 | $32.35 | $33.17 | $33.17 | 273,448 |
| 2023-08-11 | $32.79 | $32.89 | $32.49 | $32.64 | $32.64 | 213,058 |
| 2023-08-10 | $33.27 | $33.71 | $32.89 | $33.10 | $33.10 | 346,585 |
| 2023-08-09 | $33.79 | $33.79 | $32.85 | $32.96 | $32.96 | 169,972 |
| 2023-08-08 | $33.75 | $33.86 | $33.35 | $33.72 | $33.72 | 104,181 |
| 2023-08-07 | $34.06 | $34.22 | $33.71 | $34.17 | $34.17 | 68,876 |
| 2023-08-04 | $34.33 | $34.58 | $33.86 | $33.88 | $33.88 | 229,162 |
| 2023-08-03 | $33.25 | $33.93 | $33.25 | $33.73 | $33.73 | 186,978 |
| 2023-08-02 | $34.39 | $34.40 | $33.31 | $33.55 | $33.55 | 296,782 |
| 2023-08-01 | $34.73 | $34.92 | $34.55 | $34.85 | $34.85 | 84,567 |
| 2023-07-31 | $34.82 | $34.97 | $34.68 | $34.93 | $34.93 | 153,379 |
| 2023-07-28 | $34.19 | $34.80 | $34.15 | $34.74 | $34.74 | 230,294 |
| 2023-07-27 | $34.70 | $34.74 | $33.67 | $33.79 | $33.79 | 340,205 |
| 2023-07-26 | $34.15 | $34.15 | $33.53 | $33.90 | $33.90 | 184,754 |
| 2023-07-25 | $33.99 | $34.24 | $33.89 | $34.12 | $34.12 | 88,432 |
| 2023-07-24 | $33.71 | $33.83 | $33.38 | $33.77 | $33.77 | 153,084 |
| 2023-07-21 | $34.24 | $34.24 | $33.54 | $33.67 | $33.67 | 396,028 |
| 2023-07-20 | $34.93 | $35.07 | $33.85 | $33.93 | $33.93 | 396,417 |
| 2023-07-19 | $35.97 | $35.97 | $35.47 | $35.63 | $35.63 | 119,305 |
| 2023-07-18 | $35.22 | $35.79 | $34.85 | $35.73 | $35.73 | 136,142 |
| 2023-07-17 | $34.97 | $35.25 | $34.83 | $35.25 | $35.25 | 117,286 |
| 2023-07-14 | $35.00 | $35.47 | $34.66 | $34.77 | $34.77 | 207,579 |
| 2023-07-13 | $34.44 | $34.96 | $34.37 | $34.96 | $34.96 | 177,432 |
| 2023-07-12 | $33.83 | $34.09 | $33.65 | $34.03 | $34.03 | 150,451 |
| 2023-07-11 | $33.27 | $33.44 | $33.08 | $33.37 | $33.37 | 190,679 |
| 2023-07-10 | $33.53 | $33.56 | $32.87 | $33.27 | $33.27 | 197,251 |
| 2023-07-07 | $33.76 | $34.05 | $33.57 | $33.62 | $33.62 | 140,348 |
| 2023-07-06 | $33.56 | $33.75 | $33.29 | $33.70 | $33.70 | 128,189 |
| 2023-07-05 | $33.80 | $34.13 | $33.80 | $33.96 | $33.96 | 139,434 |
| 2023-07-03 | $33.83 | $34.00 | $33.69 | $33.90 | $33.90 | 160,074 |
| 2023-06-30 | $33.42 | $33.80 | $33.38 | $33.63 | $33.63 | 157,034 |
| 2023-06-29 | $33.36 | $33.42 | $32.88 | $33.02 | $33.02 | 66,267 |
| 2023-06-28 | $32.80 | $33.58 | $32.80 | $33.28 | $33.28 | 328,432 |
| 2023-06-27 | $32.53 | $33.01 | $32.32 | $32.91 | $32.91 | 127,084 |
| 2023-06-26 | $33.16 | $33.48 | $32.19 | $32.19 | $32.19 | 119,167 |
| 2023-06-23 | $33.03 | $33.49 | $32.88 | $33.26 | $33.26 | 223,884 |
| 2023-06-22 | $32.71 | $33.45 | $32.70 | $33.40 | $33.40 | 120,954 |
| 2023-06-21 | $33.70 | $33.80 | $32.85 | $33.02 | $33.02 | 163,584 |
| 2023-06-20 | $33.48 | $33.90 | $33.39 | $33.72 | $33.72 | 86,714 |
| 2023-06-16 | $34.40 | $34.40 | $33.58 | $33.58 | $33.58 | 244,853 |
| 2023-06-15 | $33.54 | $34.23 | $33.33 | $34.01 | $34.01 | 279,964 |
| 2023-06-14 | $33.28 | $33.74 | $33.01 | $33.74 | $33.74 | 277,300 |
| 2023-06-13 | $33.34 | $33.39 | $32.86 | $33.23 | $33.23 | 173,993 |
| 2023-06-12 | $32.63 | $32.93 | $32.44 | $32.93 | $32.93 | 83,218 |
| 2023-06-09 | $32.45 | $32.80 | $32.27 | $32.31 | $32.31 | 128,185 |
| 2023-06-08 | $31.38 | $32.11 | $31.32 | $32.08 | $32.08 | 113,534 |
| 2023-06-07 | $32.56 | $32.81 | $31.32 | $31.38 | $31.38 | 219,916 |
| 2023-06-06 | $32.06 | $32.47 | $32.00 | $32.37 | $32.37 | 69,394 |
| 2023-06-05 | $31.89 | $32.47 | $31.89 | $32.14 | $32.14 | 221,300 |
| 2023-06-02 | $32.05 | $32.41 | $31.83 | $31.95 | $31.95 | 275,465 |
| 2023-06-01 | $31.10 | $31.90 | $31.10 | $31.76 | $31.76 | 78,662 |
| 2023-05-31 | $31.14 | $31.54 | $30.93 | $31.08 | $31.08 | 152,128 |
| 2023-05-30 | $31.64 | $31.73 | $31.19 | $31.45 | $31.45 | 448,271 |
| 2023-05-26 | $30.06 | $31.07 | $30.05 | $31.01 | $31.01 | 116,051 |
| 2023-05-25 | $30.09 | $30.14 | $29.70 | $29.95 | $29.95 | 146,911 |
| 2023-05-24 | $28.90 | $29.35 | $28.88 | $29.26 | $29.26 | 73,175 |
| 2023-05-23 | $29.37 | $29.66 | $29.13 | $29.13 | $29.13 | 96,638 |
| 2023-05-22 | $29.26 | $29.70 | $29.24 | $29.55 | $29.55 | 151,499 |
| 2023-05-19 | $29.55 | $29.59 | $29.19 | $29.31 | $29.31 | 106,903 |
| 2023-05-18 | $28.78 | $29.64 | $28.77 | $29.64 | $29.64 | 170,526 |
| 2023-05-17 | $28.19 | $28.65 | $28.16 | $28.65 | $28.65 | 186,320 |
| 2023-05-16 | $27.75 | $28.28 | $27.75 | $28.12 | $28.12 | 54,267 |
| 2023-05-15 | $27.70 | $27.90 | $27.52 | $27.90 | $27.90 | 36,062 |
| 2023-05-12 | $27.96 | $27.98 | $27.42 | $27.63 | $27.63 | 41,011 |
| 2023-05-11 | $27.78 | $27.97 | $27.63 | $27.95 | $27.95 | 42,617 |
| 2023-05-10 | $27.45 | $27.74 | $27.33 | $27.69 | $27.69 | 59,045 |
| 2023-05-09 | $27.02 | $27.21 | $27.02 | $27.18 | $27.18 | 77,822 |
| 2023-05-08 | $26.80 | $27.23 | $26.77 | $27.17 | $27.17 | 87,927 |
| 2023-05-05 | $26.41 | $26.84 | $26.39 | $26.79 | $26.79 | 23,521 |
| 2023-05-04 | $26.05 | $26.43 | $25.99 | $26.22 | $26.22 | 35,615 |
| 2023-05-03 | $26.31 | $26.44 | $25.96 | $26.00 | $26.00 | 42,025 |
| 2023-05-02 | $26.53 | $26.53 | $26.19 | $26.28 | $26.28 | 26,534 |
| 2023-05-01 | $26.55 | $26.61 | $26.30 | $26.54 | $26.54 | 24,455 |
| 2023-04-28 | $26.35 | $26.61 | $26.10 | $26.61 | $26.61 | 30,014 |
| 2023-04-27 | $26.08 | $26.48 | $25.93 | $26.48 | $26.48 | 90,090 |
| 2023-04-26 | $25.55 | $25.82 | $25.44 | $25.51 | $25.51 | 32,456 |
| 2023-04-25 | $25.49 | $25.49 | $24.93 | $24.93 | $24.93 | 74,540 |
| 2023-04-24 | $25.81 | $25.92 | $25.48 | $25.67 | $25.67 | 27,147 |
| 2023-04-21 | $25.52 | $25.85 | $25.52 | $25.82 | $25.82 | 26,428 |
| 2023-04-20 | $25.69 | $26.04 | $25.59 | $25.68 | $25.68 | 96,379 |
| 2023-04-19 | $25.87 | $26.18 | $25.80 | $26.09 | $26.09 | 21,683 |
| 2023-04-18 | $26.44 | $26.44 | $26.13 | $26.19 | $26.19 | 8,979 |
| 2023-04-17 | $26.08 | $26.22 | $25.87 | $26.17 | $26.17 | 33,841 |
| 2023-04-14 | $26.13 | $26.29 | $25.95 | $26.25 | $26.25 | 31,617 |
| 2023-04-13 | $25.90 | $26.33 | $25.90 | $26.33 | $26.33 | 82,025 |
| 2023-04-12 | $26.24 | $26.24 | $25.63 | $25.63 | $25.63 | 38,360 |
| 2023-04-11 | $26.29 | $26.29 | $25.95 | $25.96 | $25.96 | 25,015 |
| 2023-04-10 | $26.00 | $26.34 | $25.80 | $26.33 | $26.33 | 39,151 |
| 2023-04-06 | $25.86 | $26.34 | $25.69 | $26.28 | $26.28 | 336,946 |
| 2023-04-05 | $26.52 | $26.54 | $25.90 | $26.11 | $26.11 | 145,848 |
| 2023-04-04 | $26.75 | $26.90 | $26.59 | $26.71 | $26.71 | 66,233 |
| 2023-04-03 | $26.56 | $26.68 | $26.35 | $26.67 | $26.67 | 112,145 |
| 2023-03-31 | $26.20 | $26.89 | $26.20 | $26.87 | $26.87 | 98,584 |
| 2023-03-30 | $26.02 | $26.26 | $26.02 | $26.19 | $26.19 | 36,974 |
| 2023-03-29 | $25.74 | $25.86 | $25.54 | $25.81 | $25.81 | 18,502 |
| 2023-03-28 | $25.51 | $25.51 | $25.08 | $25.27 | $25.27 | 32,834 |
| 2023-03-27 | $25.88 | $25.92 | $25.42 | $25.53 | $25.53 | 38,206 |
| 2023-03-24 | $25.76 | $25.81 | $25.54 | $25.77 | $25.77 | 20,139 |
| 2023-03-23 | $25.77 | $26.18 | $25.72 | $25.93 | $25.93 | 88,593 |
| 2023-03-22 | $25.62 | $26.21 | $25.28 | $25.28 | $25.28 | 31,795 |
| 2023-03-21 | $25.36 | $25.66 | $25.18 | $25.59 | $25.59 | 11,750 |
| 2023-03-20 | $24.88 | $25.05 | $24.60 | $25.03 | $25.03 | 24,622 |
| 2023-03-17 | $25.31 | $25.33 | $24.93 | $25.06 | $25.06 | 17,604 |
| 2023-03-16 | $24.37 | $25.30 | $24.34 | $25.30 | $25.30 | 194,579 |
| 2023-03-15 | $23.87 | $24.40 | $23.75 | $24.35 | $24.35 | 41,133 |
| 2023-03-14 | $23.56 | $24.11 | $23.56 | $24.11 | $24.11 | 36,318 |
| 2023-03-13 | $22.68 | $23.50 | $22.44 | $23.18 | $23.18 | 29,826 |
| 2023-03-10 | $23.09 | $23.50 | $22.84 | $22.93 | $22.93 | 42,336 |
| 2023-03-09 | $23.94 | $24.11 | $23.29 | $23.29 | $23.29 | 13,041 |
| 2023-03-08 | $23.63 | $23.96 | $23.63 | $23.95 | $23.95 | 4,757 |
| 2023-03-07 | $24.05 | $24.19 | $23.69 | $23.77 | $23.77 | 11,382 |
| 2023-03-06 | $24.16 | $24.39 | $23.95 | $23.95 | $23.95 | 16,223 |
| 2023-03-03 | $23.54 | $24.05 | $23.45 | $24.02 | $24.02 | 56,101 |
| 2023-03-02 | $22.92 | $23.36 | $22.88 | $23.31 | $23.31 | 29,416 |
| 2023-03-01 | $23.83 | $23.83 | $23.50 | $23.50 | $23.50 | 29,031 |
| 2023-02-28 | $23.75 | $24.04 | $23.75 | $23.84 | $23.84 | 17,914 |
| 2023-02-27 | $23.76 | $23.86 | $23.70 | $23.80 | $23.80 | 14,604 |
| 2023-02-24 | $23.50 | $23.50 | $23.23 | $23.45 | $23.45 | 21,948 |
| 2023-02-23 | $24.01 | $24.05 | $23.44 | $23.88 | $23.88 | 386,956 |
| 2023-02-22 | $23.58 | $23.59 | $23.29 | $23.43 | $23.43 | 29,285 |
| 2023-02-21 | $23.71 | $23.79 | $23.40 | $23.40 | $23.40 | 17,916 |
| 2023-02-17 | $24.09 | $24.17 | $23.73 | $24.06 | $24.06 | 38,739 |
| 2023-02-16 | $24.77 | $25.06 | $24.38 | $24.38 | $24.38 | 64,283 |
| 2023-02-15 | $24.98 | $25.23 | $24.79 | $25.22 | $25.22 | 19,560 |
| 2023-02-14 | $24.34 | $25.13 | $24.21 | $25.13 | $25.13 | 32,804 |
| 2023-02-13 | $24.21 | $24.62 | $24.00 | $24.53 | $24.53 | 18,731 |
| 2023-02-10 | $24.38 | $24.51 | $23.91 | $24.09 | $24.09 | 14,474 |
| 2023-02-09 | $25.34 | $25.34 | $24.65 | $24.69 | $24.69 | 25,780 |
| 2023-02-08 | $25.18 | $25.30 | $24.72 | $24.88 | $24.88 | 23,228 |
| 2023-02-07 | $24.71 | $25.33 | $24.50 | $25.27 | $25.27 | 13,556 |
| 2023-02-06 | $24.67 | $24.94 | $24.55 | $24.65 | $24.65 | 26,668 |
| 2023-02-03 | $24.71 | $25.78 | $24.71 | $24.93 | $24.93 | 50,488 |
| 2023-02-02 | $25.00 | $25.84 | $24.97 | $25.50 | $25.50 | 166,076 |
| 2023-02-01 | $23.09 | $24.10 | $23.00 | $23.88 | $23.88 | 39,464 |
| 2023-01-31 | $22.49 | $22.98 | $22.48 | $22.98 | $22.98 | 4,387 |
| 2023-01-30 | $23.05 | $23.05 | $22.47 | $22.53 | $22.53 | 12,976 |
| 2023-01-27 | $22.62 | $23.45 | $22.62 | $23.27 | $23.27 | 30,601 |
| 2023-01-26 | $22.55 | $22.68 | $22.26 | $22.68 | $22.68 | 26,107 |
| 2023-01-25 | $21.47 | $22.03 | $21.42 | $22.00 | $22.00 | 13,271 |
| 2023-01-24 | $21.97 | $22.19 | $21.92 | $22.07 | $22.07 | 15,572 |
| 2023-01-23 | $21.52 | $22.25 | $21.41 | $22.21 | $22.21 | 23,495 |
| 2023-01-20 | $20.70 | $21.32 | $20.70 | $21.32 | $21.32 | 197,032 |
| 2023-01-19 | $20.41 | $20.63 | $20.29 | $20.35 | $20.35 | 195,588 |
| 2023-01-18 | $21.13 | $21.27 | $20.66 | $20.66 | $20.66 | 31,863 |
| 2023-01-17 | $20.77 | $21.03 | $20.75 | $20.95 | $20.95 | 35,403 |
| 2023-01-13 | $20.38 | $20.77 | $20.37 | $20.77 | $20.77 | 8,237 |
| 2023-01-12 | $20.20 | $20.66 | $20.19 | $20.62 | $20.62 | 18,815 |
| 2023-01-11 | $20.05 | $20.37 | $20.00 | $20.36 | $20.36 | 10,093 |
| 2023-01-10 | $19.57 | $19.92 | $19.57 | $19.92 | $19.92 | 6,896 |
| 2023-01-09 | $19.46 | $20.03 | $19.46 | $19.54 | $19.54 | 14,105 |
| 2023-01-06 | $18.67 | $19.17 | $18.39 | $19.11 | $19.11 | 6,784 |
| 2023-01-05 | $19.01 | $19.01 | $18.64 | $18.70 | $18.70 | 7,081 |
| 2023-01-04 | $19.17 | $19.25 | $18.80 | $19.16 | $19.16 | 101,620 |
| 2023-01-03 | $19.51 | $19.68 | $18.90 | $19.03 | $19.03 | 50,442 |
| 2022-12-30 | $19.02 | $19.33 | $18.97 | $19.33 | $19.33 | 21,413 |
| 2022-12-29 | $18.93 | $19.36 | $18.93 | $19.35 | $19.35 | 26,285 |
| 2022-12-28 | $18.67 | $18.91 | $18.53 | $18.56 | $18.56 | 25,821 |
| 2022-12-27 | $19.16 | $19.20 | $18.80 | $18.80 | $18.80 | 21,367 |
| 2022-12-23 | $19.22 | $19.35 | $19.06 | $19.35 | $19.35 | 5,836 |
| 2022-12-22 | $19.78 | $19.78 | $19.05 | $19.35 | $19.35 | 6,107 |
| 2022-12-21 | $19.73 | $20.14 | $19.68 | $20.10 | $20.10 | 7,005 |
| 2022-12-20 | $19.50 | $19.74 | $19.50 | $19.69 | $19.69 | 19,919 |
| 2022-12-19 | $20.06 | $20.08 | $19.64 | $19.73 | $19.73 | 28,675 |
| 2022-12-16 | $20.46 | $20.46 | $20.16 | $20.18 | $20.18 | 15,642 |
| 2022-12-15 | $20.97 | $20.97 | $20.23 | $20.30 | $20.30 | 28,889 |
| 2022-12-14 | $21.36 | $21.60 | $21.15 | $21.30 | $21.30 | 18,948 |
| 2022-12-13 | $21.96 | $22.06 | $21.27 | $21.46 | $21.46 | 48,086 |
| 2022-12-12 | $21.00 | $21.05 | $20.72 | $21.05 | $21.05 | 9,673 |
| 2022-12-09 | $21.34 | $21.34 | $21.09 | $21.09 | $21.09 | 21,944 |
| 2022-12-08 | $21.06 | $21.12 | $20.95 | $21.12 | $21.12 | 2,582 |
| 2022-12-07 | $20.50 | $20.65 | $20.47 | $20.61 | $20.61 | 9,312 |
| 2022-12-06 | $21.17 | $21.30 | $20.75 | $20.79 | $20.79 | 25,053 |
| 2022-12-05 | $21.56 | $21.64 | $21.25 | $21.31 | $21.31 | 6,871 |
| 2022-12-02 | $21.05 | $21.57 | $21.05 | $21.57 | $21.57 | 4,740 |
| 2022-12-01 | $21.17 | $21.46 | $21.17 | $21.41 | $21.41 | 31,205 |
| 2022-11-30 | $20.25 | $21.24 | $20.21 | $21.24 | $21.24 | 26,679 |
| 2022-11-29 | $19.97 | $20.00 | $19.75 | $19.81 | $19.81 | 8,008 |
| 2022-11-28 | $19.81 | $20.10 | $19.76 | $19.76 | $19.76 | 3,819 |
| 2022-11-25 | $20.06 | $20.08 | $20.02 | $20.03 | $20.03 | 1,417 |
| 2022-11-23 | $20.20 | $20.39 | $20.03 | $20.32 | $20.32 | 28,353 |
| 2022-11-22 | $19.50 | $19.96 | $19.50 | $19.96 | $19.96 | 25,163 |
| 2022-11-21 | $19.93 | $19.93 | $19.64 | $19.70 | $19.70 | 26,064 |
| 2022-11-18 | $20.47 | $20.47 | $19.91 | $20.04 | $20.04 | 43,510 |
| 2022-11-17 | $19.87 | $20.50 | $19.87 | $20.35 | $20.35 | 12,163 |
| 2022-11-16 | $20.57 | $20.57 | $20.30 | $20.33 | $20.33 | 22,935 |
| 2022-11-15 | $20.88 | $21.02 | $20.54 | $20.74 | $20.74 | 58,826 |
| 2022-11-14 | $20.02 | $20.42 | $19.86 | $20.13 | $20.13 | 38,108 |
| 2022-11-11 | $19.64 | $20.18 | $19.43 | $20.14 | $20.14 | 30,908 |
| 2022-11-10 | $18.85 | $19.54 | $18.85 | $19.53 | $19.53 | 189,726 |
| 2022-11-09 | $18.32 | $18.32 | $17.82 | $17.84 | $17.84 | 13,365 |
| 2022-11-08 | $18.50 | $18.69 | $18.33 | $18.52 | $18.52 | 26,520 |
| 2022-11-07 | $18.38 | $18.52 | $18.25 | $18.48 | $18.48 | 10,123 |
| 2022-11-04 | $18.61 | $18.61 | $18.02 | $18.33 | $18.33 | 15,255 |
| 2022-11-03 | $18.00 | $18.25 | $17.90 | $17.93 | $17.93 | 170,609 |
| 2022-11-02 | $18.96 | $18.98 | $18.25 | $18.27 | $18.27 | 14,745 |
| 2022-11-01 | $19.60 | $19.60 | $18.93 | $18.93 | $18.93 | 5,754 |
| 2022-10-31 | $19.27 | $19.39 | $19.00 | $19.12 | $19.12 | 10,044 |
| 2022-10-28 | $18.99 | $19.47 | $18.99 | $19.47 | $19.47 | 45,745 |
| 2022-10-27 | $19.57 | $19.59 | $19.21 | $19.21 | $19.21 | 9,959 |
| 2022-10-26 | $19.85 | $20.50 | $19.85 | $20.03 | $20.03 | 16,026 |
| 2022-10-25 | $20.25 | $20.46 | $20.20 | $20.44 | $20.44 | 14,234 |
| 2022-10-24 | $19.60 | $19.96 | $19.28 | $19.87 | $19.87 | 14,213 |
| 2022-10-21 | $19.70 | $20.31 | $19.70 | $20.30 | $20.30 | 5,317 |
| 2022-10-20 | $20.15 | $20.32 | $19.80 | $19.85 | $19.85 | 12,500 |
| 2022-10-19 | $20.21 | $20.21 | $19.86 | $19.94 | $19.94 | 5,598 |
| 2022-10-18 | $20.48 | $20.56 | $19.77 | $19.94 | $19.94 | 15,033 |
| 2022-10-17 | $19.52 | $20.05 | $19.52 | $19.96 | $19.96 | 22,314 |
| 2022-10-14 | $20.03 | $20.03 | $19.02 | $19.03 | $19.03 | 5,840 |
| 2022-10-13 | $18.68 | $19.85 | $18.59 | $19.77 | $19.77 | 36,352 |
| 2022-10-12 | $19.29 | $19.52 | $19.29 | $19.43 | $19.43 | 5,540 |
| 2022-10-11 | $19.75 | $19.75 | $19.25 | $19.36 | $19.36 | 21,324 |
| 2022-10-10 | $20.05 | $20.05 | $19.76 | $19.97 | $19.97 | 33,445 |
| 2022-10-07 | $20.71 | $20.71 | $20.13 | $20.18 | $20.18 | 21,137 |
| 2022-10-06 | $21.15 | $21.41 | $21.15 | $21.17 | $21.17 | 4,548 |
| 2022-10-05 | $21.10 | $21.25 | $20.70 | $21.23 | $21.23 | 4,030 |
| 2022-10-04 | $21.20 | $21.43 | $21.15 | $21.30 | $21.30 | 17,910 |
| 2022-10-03 | $20.40 | $20.83 | $20.35 | $20.66 | $20.66 | 11,000 |
| 2022-09-30 | $20.55 | $21.02 | $20.45 | $20.45 | $20.45 | 24,587 |
| 2022-09-29 | $20.94 | $20.94 | $20.40 | $20.64 | $20.64 | 30,254 |
| 2022-09-28 | $20.63 | $21.47 | $20.63 | $21.35 | $21.35 | 33,641 |
| 2022-09-27 | $21.10 | $21.13 | $20.59 | $20.74 | $20.74 | 13,318 |
| 2022-09-26 | $20.80 | $21.09 | $20.72 | $20.72 | $20.72 | 22,153 |
| 2022-09-23 | $21.07 | $21.07 | $20.68 | $20.86 | $20.86 | 28,005 |
| 2022-09-22 | $21.46 | $21.49 | $21.20 | $21.32 | $21.32 | 14,485 |
| 2022-09-21 | $21.99 | $22.32 | $21.56 | $21.56 | $21.56 | 40,613 |
| 2022-09-20 | $22.08 | $22.29 | $22.03 | $22.09 | $22.09 | 5,258 |
| 2022-09-19 | $21.79 | $22.25 | $21.79 | $22.25 | $22.25 | 9,644 |
| 2022-09-16 | $21.86 | $22.00 | $21.60 | $22.00 | $22.00 | 13,722 |
| 2022-09-15 | $22.15 | $22.51 | $22.02 | $22.16 | $22.16 | 7,770 |
| 2022-09-14 | $22.15 | $22.22 | $21.98 | $22.22 | $22.22 | 19,392 |
| 2022-09-13 | $22.75 | $22.78 | $22.05 | $22.08 | $22.08 | 32,088 |
| 2022-09-12 | $23.33 | $23.62 | $23.33 | $23.60 | $23.60 | 19,713 |
| 2022-09-09 | $22.94 | $23.31 | $22.94 | $23.30 | $23.30 | 13,698 |
| 2022-09-08 | $22.28 | $22.72 | $22.25 | $22.64 | $22.64 | 48,483 |
| 2022-09-07 | $22.11 | $22.69 | $22.07 | $22.62 | $22.62 | 18,079 |
| 2022-09-06 | $22.35 | $22.35 | $21.95 | $22.12 | $22.12 | 6,541 |
| 2022-09-02 | $23.03 | $23.08 | $22.34 | $22.46 | $22.46 | 10,902 |
| 2022-09-01 | $22.62 | $22.88 | $22.26 | $22.87 | $22.87 | 150,243 |
| 2022-08-31 | $23.26 | $23.38 | $22.94 | $22.94 | $22.94 | 11,960 |
| 2022-08-30 | $23.52 | $23.52 | $22.66 | $22.84 | $22.84 | 13,432 |
| 2022-08-29 | $23.37 | $23.63 | $23.25 | $23.25 | $23.25 | 18,466 |
| 2022-08-26 | $24.61 | $24.61 | $23.55 | $23.57 | $23.57 | 35,188 |
| 2022-08-25 | $24.14 | $24.59 | $24.05 | $24.59 | $24.59 | 21,476 |
| 2022-08-24 | $23.65 | $24.08 | $23.63 | $23.83 | $23.83 | 14,176 |
| 2022-08-23 | $23.64 | $23.76 | $23.60 | $23.60 | $23.60 | 8,954 |
| 2022-08-22 | $23.88 | $23.88 | $23.58 | $23.58 | $23.58 | 16,243 |
| 2022-08-19 | $24.52 | $24.62 | $24.15 | $24.27 | $24.27 | 23,814 |
| 2022-08-18 | $24.70 | $24.84 | $24.57 | $24.74 | $24.74 | 7,079 |
| 2022-08-17 | $24.83 | $25.02 | $24.58 | $24.74 | $24.74 | 20,632 |
| 2022-08-16 | $25.14 | $25.33 | $24.95 | $25.16 | $25.16 | 7,453 |
| 2022-08-15 | $24.97 | $25.32 | $24.97 | $25.27 | $25.27 | 7,640 |
| 2022-08-12 | $24.70 | $25.13 | $24.70 | $25.13 | $25.13 | 5,383 |
| 2022-08-11 | $24.89 | $25.15 | $24.58 | $24.61 | $24.61 | 15,885 |
| 2022-08-10 | $24.51 | $24.70 | $24.30 | $24.69 | $24.69 | 19,021 |
| 2022-08-09 | $24.00 | $24.00 | $23.72 | $23.87 | $23.87 | 10,876 |
| 2022-08-08 | $24.20 | $24.60 | $24.03 | $24.13 | $24.13 | 23,798 |
| 2022-08-05 | $24.23 | $24.55 | $24.10 | $24.22 | $24.22 | 119,283 |
| 2022-08-04 | $24.64 | $24.86 | $24.45 | $24.76 | $24.76 | 111,810 |
| 2022-08-03 | $23.84 | $24.54 | $23.84 | $24.45 | $24.45 | 14,361 |
| 2022-08-02 | $23.67 | $24.12 | $23.50 | $23.75 | $23.75 | 9,994 |
| 2022-08-01 | $23.64 | $24.08 | $23.55 | $23.79 | $23.79 | 75,367 |
| 2022-07-29 | $23.49 | $23.89 | $23.47 | $23.79 | $23.79 | 24,461 |
| 2022-07-28 | $23.43 | $23.55 | $22.95 | $23.55 | $23.55 | 12,806 |
| 2022-07-27 | $22.81 | $23.56 | $22.81 | $23.52 | $23.52 | 71,952 |
| 2022-07-26 | $22.79 | $22.83 | $22.22 | $22.34 | $22.34 | 41,541 |
| 2022-07-25 | $23.09 | $23.15 | $22.75 | $22.94 | $22.94 | 105,957 |
| 2022-07-22 | $23.59 | $23.76 | $23.00 | $23.12 | $23.12 | 30,941 |
| 2022-07-21 | $23.34 | $23.79 | $23.19 | $23.79 | $23.79 | 116,774 |
| 2022-07-20 | $22.86 | $23.32 | $22.80 | $23.28 | $23.28 | 15,411 |
| 2022-07-19 | $22.20 | $22.76 | $22.04 | $22.67 | $22.67 | 25,323 |
| 2022-07-18 | $22.34 | $22.65 | $21.93 | $22.03 | $22.03 | 8,308 |
| 2022-07-15 | $21.76 | $21.95 | $21.63 | $21.94 | $21.94 | 11,770 |
| 2022-07-14 | $21.63 | $21.63 | $21.23 | $21.61 | $21.61 | 12,023 |
| 2022-07-13 | $21.20 | $21.92 | $21.20 | $21.80 | $21.80 | 24,154 |
| 2022-07-12 | $22.02 | $22.12 | $21.60 | $21.73 | $21.73 | 6,694 |
| 2022-07-11 | $22.22 | $22.22 | $21.87 | $21.92 | $21.92 | 17,623 |
| 2022-07-08 | $22.71 | $23.20 | $22.71 | $22.93 | $22.93 | 18,087 |
| 2022-07-07 | $22.72 | $23.06 | $22.72 | $22.99 | $22.99 | 7,303 |
| 2022-07-06 | $22.08 | $22.49 | $21.99 | $22.32 | $22.32 | 15,128 |
| 2022-07-05 | $21.37 | $22.36 | $21.25 | $22.36 | $22.36 | 44,925 |
| 2022-07-01 | $21.46 | $21.70 | $21.32 | $21.70 | $21.70 | 52,322 |
| 2022-06-30 | $21.60 | $21.84 | $21.10 | $21.54 | $21.54 | 42,484 |
| 2022-06-29 | $21.92 | $21.99 | $21.75 | $21.94 | $21.94 | 14,957 |
| 2022-06-28 | $22.85 | $22.98 | $21.98 | $21.99 | $21.99 | 42,949 |
| 2022-06-27 | $23.13 | $23.13 | $22.73 | $22.83 | $22.83 | 23,333 |
| 2022-06-24 | $22.39 | $22.95 | $22.39 | $22.94 | $22.94 | 26,629 |
| 2022-06-23 | $21.80 | $22.00 | $21.48 | $21.99 | $21.99 | 40,257 |
| 2022-06-22 | $21.36 | $21.96 | $21.30 | $21.59 | $21.59 | 48,070 |
| 2022-06-21 | $21.43 | $21.90 | $21.43 | $21.54 | $21.54 | 88,632 |
| 2022-06-17 | $21.11 | $21.31 | $20.71 | $20.98 | $20.98 | 26,895 |
| 2022-06-16 | $20.97 | $21.07 | $20.55 | $20.70 | $20.70 | 32,013 |
| 2022-06-15 | $21.28 | $21.97 | $21.18 | $21.66 | $21.66 | 36,609 |
| 2022-06-14 | $20.85 | $21.22 | $20.64 | $20.98 | $20.98 | 46,079 |
| 2022-06-13 | $21.11 | $21.24 | $20.56 | $20.64 | $20.64 | 52,548 |
| 2022-06-10 | $22.65 | $22.73 | $21.98 | $22.03 | $22.03 | 80,666 |
| 2022-06-09 | $23.58 | $23.82 | $22.78 | $22.78 | $22.78 | 86,422 |
| 2022-06-08 | $23.45 | $24.02 | $23.45 | $23.81 | $23.81 | 74,707 |
| 2022-06-07 | $22.81 | $23.44 | $22.78 | $23.36 | $23.36 | 13,271 |
| 2022-06-06 | $23.27 | $23.51 | $22.81 | $23.11 | $23.11 | 49,222 |
| 2022-06-03 | $23.10 | $23.17 | $22.63 | $22.72 | $22.72 | 69,666 |
| 2022-06-02 | $22.60 | $23.60 | $22.60 | $23.57 | $23.57 | 23,181 |
| 2022-06-01 | $23.30 | $23.40 | $22.62 | $22.75 | $22.75 | 21,651 |
| 2022-05-31 | $23.07 | $23.25 | $22.66 | $22.97 | $22.97 | 30,751 |
| 2022-05-27 | $22.28 | $22.74 | $22.21 | $22.74 | $22.74 | 60,091 |
| 2022-05-26 | $20.91 | $22.18 | $20.91 | $22.04 | $22.04 | 59,106 |
| 2022-05-25 | $20.37 | $20.98 | $20.37 | $20.86 | $20.86 | 19,647 |
| 2022-05-24 | $20.74 | $20.74 | $20.16 | $20.43 | $20.43 | 30,470 |
| 2022-05-23 | $21.15 | $21.42 | $20.89 | $21.41 | $21.41 | 38,551 |
| 2022-05-20 | $21.62 | $21.67 | $20.54 | $21.16 | $21.16 | 45,434 |
| 2022-05-19 | $21.10 | $21.68 | $21.10 | $21.33 | $21.33 | 24,537 |
| 2022-05-18 | $22.02 | $22.11 | $21.22 | $21.27 | $21.27 | 13,728 |
| 2022-05-17 | $22.46 | $22.53 | $22.02 | $22.43 | $22.43 | 20,041 |
| 2022-05-16 | $21.91 | $22.06 | $21.70 | $21.73 | $21.73 | 30,770 |
| 2022-05-13 | $21.34 | $22.06 | $21.32 | $21.97 | $21.97 | 37,161 |
| 2022-05-12 | $20.56 | $21.37 | $20.25 | $20.86 | $20.86 | 46,135 |
| 2022-05-11 | $21.45 | $22.12 | $20.87 | $20.96 | $20.96 | 20,330 |
| 2022-05-10 | $22.14 | $22.28 | $21.55 | $21.82 | $21.82 | 21,850 |
| 2022-05-09 | $22.22 | $22.33 | $21.43 | $21.57 | $21.57 | 29,099 |
| 2022-05-06 | $23.12 | $23.26 | $22.51 | $22.79 | $22.79 | 61,519 |
| 2022-05-05 | $24.29 | $24.29 | $22.55 | $23.31 | $23.31 | 58,853 |
| 2022-05-04 | $23.99 | $24.86 | $23.46 | $24.83 | $24.83 | 31,878 |
| 2022-05-03 | $24.09 | $24.23 | $23.89 | $24.07 | $24.07 | 13,065 |
| 2022-05-02 | $23.36 | $24.01 | $23.11 | $23.99 | $23.99 | 22,085 |
| 2022-04-29 | $24.19 | $24.45 | $23.29 | $23.34 | $23.34 | 18,363 |
| 2022-04-28 | $23.66 | $24.19 | $23.10 | $24.01 | $24.01 | 19,938 |
| 2022-04-27 | $22.92 | $23.37 | $22.80 | $22.96 | $22.96 | 93,771 |
| 2022-04-26 | $23.89 | $23.89 | $22.94 | $22.94 | $22.94 | 23,924 |
| 2022-04-25 | $23.54 | $24.07 | $23.45 | $24.06 | $24.06 | 25,083 |
| 2022-04-22 | $24.48 | $24.55 | $23.84 | $23.93 | $23.93 | 18,760 |
| 2022-04-21 | $25.40 | $25.61 | $24.29 | $24.38 | $24.38 | 37,820 |
| 2022-04-20 | $25.99 | $26.02 | $24.96 | $25.06 | $25.06 | 48,246 |
| 2022-04-19 | $26.08 | $26.72 | $25.88 | $26.68 | $26.68 | 16,643 |
| 2022-04-18 | $26.10 | $26.35 | $25.84 | $26.18 | $26.18 | 21,597 |
| 2022-04-14 | $26.86 | $26.93 | $26.16 | $26.16 | $26.16 | 18,010 |
| 2022-04-13 | $26.31 | $27.05 | $26.31 | $26.98 | $26.98 | 12,691 |
| 2022-04-12 | $27.05 | $27.23 | $26.40 | $26.47 | $26.47 | 21,486 |
| 2022-04-11 | $26.89 | $27.19 | $26.62 | $26.69 | $26.69 | 23,863 |
| 2022-04-08 | $27.82 | $27.88 | $27.48 | $27.48 | $27.48 | 14,361 |
| 2022-04-07 | $28.05 | $28.15 | $27.54 | $27.94 | $27.94 | 23,611 |
| 2022-04-06 | $28.69 | $28.73 | $27.97 | $28.17 | $28.17 | 64,307 |
| 2022-04-05 | $29.92 | $29.92 | $29.12 | $29.21 | $29.21 | 15,678 |
| 2022-04-04 | $29.34 | $30.16 | $29.23 | $30.11 | $30.11 | 23,825 |
| 2022-04-01 | $29.27 | $29.32 | $28.80 | $29.00 | $29.00 | 20,409 |
| 2022-03-31 | $29.54 | $29.54 | $28.85 | $28.93 | $28.93 | 19,238 |
| 2022-03-30 | $29.87 | $30.14 | $29.49 | $29.62 | $29.62 | 16,406 |
| 2022-03-29 | $30.02 | $30.17 | $29.68 | $30.07 | $30.07 | 42,258 |
| 2022-03-28 | $29.12 | $29.57 | $29.03 | $29.47 | $29.47 | 38,121 |
| 2022-03-25 | $28.95 | $29.06 | $28.63 | $28.96 | $28.96 | 17,206 |
| 2022-03-24 | $28.76 | $29.14 | $28.50 | $29.08 | $29.08 | 10,532 |
| 2022-03-23 | $28.68 | $29.27 | $28.51 | $28.77 | $28.77 | 16,597 |
| 2022-03-22 | $28.40 | $29.00 | $28.33 | $28.92 | $28.92 | 28,331 |
| 2022-03-21 | $27.80 | $28.10 | $27.45 | $27.85 | $27.85 | 15,014 |
| 2022-03-18 | $27.15 | $28.24 | $27.15 | $28.10 | $28.10 | 52,704 |
| 2022-03-17 | $26.62 | $27.12 | $26.40 | $27.12 | $27.12 | 20,468 |
| 2022-03-16 | $25.57 | $26.98 | $25.40 | $26.89 | $26.89 | 24,620 |
| 2022-03-15 | $23.79 | $24.53 | $23.66 | $24.51 | $24.51 | 14,679 |
| 2022-03-14 | $24.14 | $24.45 | $23.63 | $23.73 | $23.73 | 48,419 |
| 2022-03-11 | $25.93 | $25.93 | $24.58 | $24.58 | $24.58 | 22,213 |
| 2022-03-10 | $25.94 | $25.94 | $25.40 | $25.76 | $25.76 | 14,329 |
| 2022-03-09 | $25.86 | $26.40 | $25.82 | $26.37 | $26.37 | 30,158 |
| 2022-03-08 | $25.19 | $25.88 | $24.89 | $25.16 | $25.16 | 21,312 |
| 2022-03-07 | $26.35 | $26.48 | $25.27 | $25.27 | $25.27 | 55,082 |
| 2022-03-04 | $26.77 | $26.90 | $26.27 | $26.46 | $26.46 | 10,829 |
| 2022-03-03 | $27.76 | $27.76 | $26.91 | $27.04 | $27.04 | 9,223 |
| 2022-03-02 | $27.58 | $27.75 | $27.14 | $27.65 | $27.65 | 20,427 |
| 2022-03-01 | $27.64 | $28.13 | $27.31 | $27.52 | $27.52 | 36,894 |
| 2022-02-28 | $27.10 | $27.68 | $27.02 | $27.52 | $27.52 | 21,222 |
| 2022-02-25 | $27.05 | $27.37 | $26.69 | $27.37 | $27.37 | 27,463 |
| 2022-02-24 | $24.89 | $27.06 | $24.89 | $27.03 | $27.03 | 54,848 |
| 2022-02-23 | $27.33 | $27.45 | $26.19 | $26.22 | $26.22 | 36,506 |
| 2022-02-22 | $27.21 | $27.46 | $26.76 | $27.03 | $27.03 | 50,972 |
| 2022-02-18 | $28.29 | $28.29 | $27.45 | $27.68 | $27.68 | 13,762 |
| 2022-02-17 | $28.88 | $29.15 | $28.27 | $28.32 | $28.32 | 76,752 |
| 2022-02-16 | $29.03 | $29.29 | $28.80 | $29.20 | $29.20 | 15,237 |
| 2022-02-15 | $28.88 | $29.28 | $28.85 | $29.28 | $29.28 | 19,718 |
| 2022-02-14 | $28.01 | $28.68 | $27.99 | $28.31 | $28.31 | 37,027 |
| 2022-02-11 | $29.29 | $29.31 | $28.07 | $28.23 | $28.23 | 28,849 |
| 2022-02-10 | $29.23 | $29.80 | $29.05 | $29.20 | $29.20 | 26,014 |
| 2022-02-09 | $29.39 | $29.79 | $29.38 | $29.79 | $29.79 | 61,876 |
| 2022-02-08 | $28.47 | $29.09 | $28.44 | $29.09 | $29.09 | 17,805 |
| 2022-02-07 | $28.96 | $29.11 | $28.53 | $28.57 | $28.57 | 19,682 |
| 2022-02-04 | $28.79 | $29.40 | $28.68 | $29.17 | $29.17 | 173,508 |
| 2022-02-03 | $28.81 | $29.27 | $28.48 | $28.51 | $28.51 | 77,502 |
| 2022-02-02 | $30.73 | $30.73 | $29.88 | $30.20 | $30.20 | 67,135 |
| 2022-02-01 | $30.05 | $30.20 | $29.57 | $30.17 | $30.17 | 57,333 |
| 2022-01-31 | $28.63 | $29.89 | $28.48 | $29.85 | $29.85 | 194,637 |
| 2022-01-28 | $27.64 | $28.20 | $27.10 | $28.20 | $28.20 | 58,178 |
| 2022-01-27 | $28.20 | $28.30 | $27.34 | $27.39 | $27.39 | 26,980 |
| 2022-01-26 | $28.82 | $28.82 | $27.50 | $27.78 | $27.78 | 43,113 |
| 2022-01-25 | $28.01 | $28.45 | $27.69 | $27.88 | $27.88 | 94,617 |
| 2022-01-24 | $28.00 | $28.54 | $26.74 | $28.50 | $28.50 | 90,172 |
| 2022-01-21 | $29.62 | $29.86 | $28.75 | $28.86 | $28.86 | 160,522 |
| 2022-01-20 | $31.10 | $31.30 | $30.37 | $30.44 | $30.44 | 17,638 |
| 2022-01-19 | $30.98 | $31.08 | $30.48 | $30.48 | $30.48 | 25,244 |
| 2022-01-18 | $30.88 | $31.27 | $30.60 | $30.80 | $30.80 | 23,961 |
| 2022-01-14 | $31.05 | $31.55 | $31.05 | $31.53 | $31.53 | 26,003 |
| 2022-01-13 | $32.49 | $32.49 | $31.19 | $31.19 | $31.19 | 36,853 |
| 2022-01-12 | $32.40 | $32.59 | $32.13 | $32.42 | $32.42 | 19,637 |
| 2022-01-11 | $31.46 | $32.07 | $31.46 | $32.03 | $32.03 | 18,950 |
| 2022-01-10 | $31.08 | $31.59 | $30.55 | $31.59 | $31.59 | 32,011 |
| 2022-01-07 | $31.87 | $31.94 | $31.40 | $31.60 | $31.60 | 16,373 |
| 2022-01-06 | $31.39 | $31.90 | $31.08 | $31.67 | $31.67 | 24,632 |
| 2022-01-05 | $32.34 | $32.50 | $31.51 | $31.51 | $31.51 | 12,963 |
| 2022-01-04 | $33.16 | $33.16 | $32.23 | $32.56 | $32.56 | 88,796 |
| 2022-01-03 | $32.85 | $33.17 | $32.62 | $33.15 | $33.15 | 36,752 |
| 2021-12-31 | $32.76 | $32.81 | $32.39 | $32.39 | $32.39 | 11,601 |
| 2021-12-30 | $32.35 | $33.12 | $32.34 | $32.84 | $32.84 | 13,479 |
| 2021-12-29 | $32.63 | $32.68 | $32.20 | $32.41 | $32.41 | 18,389 |
| 2021-12-28 | $32.95 | $32.95 | $32.64 | $32.65 | $32.65 | 25,869 |
| 2021-12-27 | $32.56 | $33.06 | $32.56 | $32.95 | $32.95 | 29,992 |
| 2021-12-23 | $32.25 | $32.59 | $32.08 | $32.56 | $32.56 | 24,902 |
| 2021-12-22 | $31.67 | $32.13 | $31.67 | $32.13 | $32.13 | 24,399 |
| 2021-12-21 | $31.16 | $31.84 | $30.96 | $31.83 | $31.83 | 53,573 |
| 2021-12-20 | $30.83 | $30.99 | $30.57 | $30.85 | $30.85 | 39,829 |
| 2021-12-17 | $31.29 | $31.85 | $31.00 | $31.47 | $31.47 | 23,125 |
| 2021-12-16 | $32.66 | $32.74 | $31.41 | $31.47 | $31.47 | 30,193 |
| 2021-12-15 | $31.50 | $32.55 | $31.17 | $32.55 | $32.55 | 25,765 |
| 2021-12-14 | $31.51 | $32.00 | $31.43 | $31.90 | $31.90 | 28,443 |
| 2021-12-13 | $32.76 | $32.76 | $31.96 | $32.08 | $32.08 | 16,562 |
| 2021-12-10 | $33.08 | $33.08 | $32.51 | $32.90 | $32.90 | 37,485 |
| 2021-12-09 | $33.36 | $33.68 | $32.77 | $32.77 | $32.77 | 12,312 |
| 2021-12-08 | $33.15 | $33.48 | $32.97 | $33.38 | $33.38 | 8,068 |
| 2021-12-07 | $33.00 | $33.26 | $32.83 | $33.15 | $33.15 | 10,845 |
| 2021-12-06 | $31.38 | $32.20 | $31.11 | $32.18 | $32.18 | 30,770 |
| 2021-12-03 | $32.61 | $32.61 | $31.14 | $31.49 | $31.49 | 53,686 |
| 2021-12-02 | $32.50 | $32.79 | $32.35 | $32.55 | $32.55 | 14,686 |
| 2021-12-01 | $33.92 | $34.00 | $32.53 | $32.53 | $32.53 | 19,858 |
| 2021-11-30 | $33.89 | $34.15 | $33.25 | $33.48 | $33.48 | 16,314 |
| 2021-11-29 | $34.08 | $34.12 | $33.80 | $34.00 | $34.00 | 28,429 |
| 2021-11-26 | $33.82 | $33.85 | $33.27 | $33.45 | $33.45 | 15,219 |
| 2021-11-24 | $33.31 | $34.14 | $33.27 | $34.08 | $34.08 | 11,427 |
| 2021-11-23 | $34.02 | $34.02 | $33.25 | $33.76 | $33.76 | 28,845 |
| 2021-11-22 | $34.88 | $35.10 | $34.00 | $34.01 | $34.01 | 20,789 |
| 2021-11-19 | $34.57 | $34.69 | $34.51 | $34.63 | $34.63 | 17,795 |
| 2021-11-18 | $34.43 | $34.55 | $34.15 | $34.31 | $34.31 | 21,002 |
| 2021-11-17 | $34.60 | $34.62 | $34.36 | $34.38 | $34.38 | 5,577 |
| 2021-11-16 | $34.39 | $34.67 | $34.39 | $34.65 | $34.65 | 12,544 |
| 2021-11-15 | $34.53 | $34.53 | $34.21 | $34.39 | $34.39 | 16,096 |
| 2021-11-12 | $34.15 | $34.51 | $33.92 | $34.51 | $34.51 | 25,130 |
| 2021-11-11 | $34.33 | $34.37 | $34.15 | $34.16 | $34.16 | 23,383 |
| 2021-11-10 | $33.88 | $34.37 | $33.50 | $33.85 | $33.85 | 23,662 |
| 2021-11-09 | $35.03 | $35.03 | $34.05 | $34.13 | $34.13 | 21,813 |
| 2021-11-08 | $34.61 | $34.87 | $34.61 | $34.74 | $34.74 | 23,505 |
| 2021-11-05 | $35.11 | $35.18 | $34.64 | $34.66 | $34.66 | 17,272 |
| 2021-11-04 | $34.81 | $35.26 | $34.77 | $34.97 | $34.97 | 17,088 |
| 2021-11-03 | $34.04 | $34.50 | $33.97 | $34.50 | $34.50 | 24,479 |
| 2021-11-02 | $34.06 | $34.11 | $33.87 | $34.00 | $34.00 | 12,463 |
| 2021-11-01 | $33.83 | $34.32 | $33.82 | $34.30 | $34.30 | 16,458 |
| 2021-10-29 | $33.44 | $33.73 | $33.34 | $33.68 | $33.68 | 54,981 |
| 2021-10-28 | $33.50 | $33.75 | $33.37 | $33.66 | $33.66 | 10,767 |
| 2021-10-27 | $33.41 | $33.61 | $33.26 | $33.37 | $33.37 | 24,558 |
| 2021-10-26 | $33.74 | $34.10 | $33.24 | $33.49 | $33.49 | 25,739 |
| 2021-10-25 | $33.19 | $33.56 | $32.83 | $33.51 | $33.51 | 41,997 |
| 2021-10-22 | $33.19 | $33.41 | $32.87 | $33.09 | $33.09 | 26,736 |
| 2021-10-21 | $33.20 | $33.51 | $33.20 | $33.51 | $33.51 | 11,739 |
| 2021-10-20 | $33.36 | $33.36 | $33.00 | $33.14 | $33.14 | 29,125 |
| 2021-10-19 | $32.95 | $33.25 | $32.83 | $33.24 | $33.24 | 44,379 |
| 2021-10-18 | $32.21 | $32.73 | $32.13 | $32.73 | $32.73 | 26,720 |
| 2021-10-15 | $32.03 | $32.11 | $31.86 | $32.04 | $32.04 | 30,420 |
| 2021-10-14 | $31.74 | $31.90 | $31.63 | $31.87 | $31.87 | 24,976 |
| 2021-10-13 | $31.43 | $31.50 | $31.26 | $31.39 | $31.39 | 62,179 |
| 2021-10-12 | $31.43 | $31.43 | $31.11 | $31.23 | $31.23 | 16,250 |
| 2021-10-11 | $31.55 | $31.75 | $31.33 | $31.33 | $31.33 | 11,063 |
| 2021-10-08 | $31.43 | $31.66 | $31.43 | $31.46 | $31.46 | 20,849 |
| 2021-10-07 | $31.16 | $31.53 | $31.15 | $31.34 | $31.34 | 15,836 |
| 2021-10-06 | $30.07 | $30.71 | $30.04 | $30.71 | $30.71 | 11,007 |
| 2021-10-05 | $29.99 | $30.63 | $29.99 | $30.41 | $30.41 | 21,498 |
| 2021-10-04 | $30.54 | $30.54 | $29.60 | $29.71 | $29.71 | 32,668 |
| 2021-10-01 | $30.66 | $30.74 | $30.23 | $30.70 | $30.70 | 12,559 |
| 2021-09-30 | $30.67 | $30.91 | $30.50 | $30.50 | $30.50 | 12,727 |
| 2021-09-29 | $30.92 | $31.09 | $30.51 | $30.51 | $30.51 | 14,791 |
| 2021-09-28 | $31.26 | $31.26 | $30.66 | $30.74 | $30.74 | 47,736 |
| 2021-09-27 | $31.30 | $31.60 | $31.07 | $31.57 | $31.57 | 28,073 |
| 2021-09-24 | $31.37 | $31.57 | $31.25 | $31.57 | $31.57 | 19,319 |
| 2021-09-23 | $31.52 | $31.70 | $31.29 | $31.67 | $31.67 | 16,335 |
| 2021-09-22 | $30.98 | $31.40 | $30.92 | $31.32 | $31.32 | 31,879 |
| 2021-09-21 | $30.97 | $31.09 | $30.78 | $30.96 | $30.96 | 35,115 |
| 2021-09-20 | $31.07 | $31.20 | $30.31 | $30.64 | $30.64 | 93,871 |
| 2021-09-17 | $31.94 | $32.02 | $31.62 | $31.74 | $31.74 | 10,178 |
| 2021-09-16 | $31.81 | $31.93 | $31.62 | $31.91 | $31.91 | 13,937 |
| 2021-09-15 | $31.68 | $31.99 | $31.39 | $31.92 | $31.92 | 20,159 |
| 2021-09-14 | $31.90 | $32.01 | $31.63 | $31.71 | $31.71 | 22,511 |
| 2021-09-13 | $32.20 | $32.24 | $31.58 | $31.93 | $31.93 | 30,520 |
| 2021-09-10 | $32.64 | $32.66 | $32.06 | $32.09 | $32.09 | 24,612 |
| 2021-09-09 | $32.45 | $32.59 | $32.33 | $32.37 | $32.37 | 19,874 |
| 2021-09-08 | $32.86 | $32.86 | $32.30 | $32.53 | $32.53 | 23,458 |
| 2021-09-07 | $32.66 | $32.97 | $32.65 | $32.89 | $32.89 | 65,272 |
| 2021-09-03 | $32.23 | $32.50 | $32.16 | $32.50 | $32.50 | 29,871 |
| 2021-09-02 | $32.68 | $32.68 | $32.25 | $32.30 | $32.30 | 40,961 |
| 2021-09-01 | $32.19 | $32.72 | $32.19 | $32.52 | $32.52 | 26,642 |
| 2021-08-31 | $32.09 | $32.16 | $31.90 | $32.15 | $32.15 | 48,041 |
| 2021-08-30 | $31.54 | $32.04 | $31.54 | $31.91 | $31.91 | 29,319 |
| 2021-08-27 | $31.18 | $31.52 | $31.16 | $31.49 | $31.49 | 48,400 |
| 2021-08-26 | $31.44 | $31.49 | $31.14 | $31.18 | $31.18 | 5,765 |
| 2021-08-25 | $31.32 | $31.44 | $31.26 | $31.28 | $31.28 | 25,533 |
| 2021-08-24 | $31.22 | $31.46 | $31.17 | $31.37 | $31.37 | 126,908 |
| 2021-08-23 | $30.41 | $31.00 | $30.38 | $30.98 | $30.98 | 30,908 |
| 2021-08-20 | $30.04 | $30.28 | $30.00 | $30.10 | $30.10 | 10,745 |
| 2021-08-19 | $29.74 | $30.18 | $29.68 | $29.92 | $29.92 | 81,116 |
| 2021-08-18 | $30.16 | $30.35 | $29.97 | $29.98 | $29.98 | 152,302 |
| 2021-08-17 | $30.21 | $30.42 | $29.90 | $30.13 | $30.13 | 14,325 |
| 2021-08-16 | $30.81 | $30.91 | $30.27 | $30.76 | $30.76 | 58,197 |
| 2021-08-13 | $31.06 | $31.16 | $30.99 | $31.02 | $31.02 | 22,522 |
| 2021-08-12 | $30.95 | $31.16 | $30.76 | $31.16 | $31.16 | 12,556 |
| 2021-08-11 | $31.37 | $31.37 | $30.95 | $31.09 | $31.09 | 18,259 |
| 2021-08-10 | $31.52 | $31.52 | $31.19 | $31.25 | $31.25 | 7,635 |
| 2021-08-09 | $31.41 | $31.51 | $31.32 | $31.46 | $31.46 | 9,805 |
| 2021-08-06 | $31.63 | $31.63 | $31.33 | $31.35 | $31.35 | 20,023 |
| 2021-08-05 | $31.58 | $31.73 | $31.43 | $31.70 | $31.70 | 19,156 |
| 2021-08-04 | $31.29 | $31.53 | $31.27 | $31.53 | $31.53 | 32,068 |
| 2021-08-03 | $31.27 | $31.33 | $30.96 | $31.26 | $31.26 | 18,393 |
| 2021-08-02 | $31.38 | $31.55 | $31.16 | $31.32 | $31.32 | 22,318 |
| 2021-07-30 | $30.93 | $31.28 | $30.93 | $31.11 | $31.11 | 18,422 |
| 2021-07-29 | $31.47 | $31.62 | $31.36 | $31.52 | $31.52 | 148,642 |
| 2021-07-28 | $31.24 | $31.63 | $30.99 | $31.37 | $31.37 | 30,396 |
| 2021-07-27 | $31.17 | $31.32 | $30.46 | $30.96 | $30.96 | 47,412 |
| 2021-07-26 | $31.53 | $31.62 | $31.22 | $31.36 | $31.36 | 32,289 |
| 2021-07-23 | $31.60 | $31.82 | $31.26 | $31.72 | $31.72 | 23,137 |
| 2021-07-22 | $31.43 | $31.59 | $31.36 | $31.54 | $31.54 | 102,523 |
| 2021-07-21 | $31.18 | $31.40 | $31.13 | $31.40 | $31.40 | 30,947 |
| 2021-07-20 | $30.81 | $31.30 | $30.62 | $31.22 | $31.22 | 24,207 |
| 2021-07-19 | $30.50 | $30.94 | $30.35 | $30.94 | $30.94 | 45,354 |
| 2021-07-16 | $31.69 | $31.74 | $30.93 | $31.05 | $31.05 | 81,266 |
| 2021-07-15 | $32.05 | $32.05 | $31.36 | $31.63 | $31.63 | 35,223 |
| 2021-07-14 | $32.26 | $32.31 | $31.92 | $31.92 | $31.92 | 48,396 |
| 2021-07-13 | $31.90 | $32.28 | $31.90 | $32.01 | $32.01 | 36,535 |
| 2021-07-12 | $31.75 | $31.93 | $31.70 | $31.90 | $31.90 | 27,786 |
| 2021-07-09 | $31.33 | $31.67 | $31.27 | $31.67 | $31.67 | 25,412 |
| 2021-07-08 | $31.02 | $31.27 | $30.84 | $31.16 | $31.16 | 58,082 |
| 2021-07-07 | $32.23 | $32.23 | $31.64 | $31.65 | $31.65 | 46,983 |
| 2021-07-06 | $31.97 | $32.03 | $31.60 | $31.93 | $31.93 | 36,042 |
| 2021-07-02 | $31.89 | $32.02 | $31.74 | $31.97 | $31.97 | 120,627 |
| 2021-07-01 | $31.85 | $32.00 | $31.59 | $31.81 | $31.81 | 37,509 |
| 2021-06-30 | $31.91 | $32.02 | $31.82 | $31.88 | $31.88 | 55,589 |
| 2021-06-29 | $31.89 | $32.01 | $31.69 | $32.01 | $32.01 | 29,189 |
| 2021-06-28 | $31.54 | $32.01 | $31.54 | $31.91 | $31.91 | 29,249 |
| 2021-06-25 | $31.46 | $31.52 | $31.24 | $31.42 | $31.42 | 34,776 |
| 2021-06-24 | $31.15 | $31.44 | $31.11 | $31.15 | $31.15 | 79,900 |
| 2021-06-23 | $30.54 | $30.94 | $30.54 | $30.88 | $30.88 | 70,480 |
| 2021-06-22 | $30.00 | $30.51 | $29.98 | $30.46 | $30.46 | 44,918 |
| 2021-06-21 | $29.91 | $29.99 | $29.62 | $29.88 | $29.88 | 22,922 |
| 2021-06-18 | $29.99 | $30.18 | $29.92 | $29.93 | $29.93 | 163,003 |
| 2021-06-17 | $29.41 | $30.16 | $29.41 | $30.07 | $30.07 | 30,300 |
| 2021-06-16 | $29.57 | $29.70 | $29.21 | $29.49 | $29.49 | 16,912 |
| 2021-06-15 | $29.85 | $29.87 | $29.55 | $29.57 | $29.57 | 9,346 |
| 2021-06-14 | $29.53 | $29.87 | $29.53 | $29.87 | $29.87 | 27,944 |
| 2021-06-11 | $29.53 | $29.53 | $29.36 | $29.50 | $29.50 | 30,326 |
| 2021-06-10 | $29.28 | $29.43 | $29.18 | $29.41 | $29.41 | 19,055 |
| 2021-06-09 | $29.39 | $29.42 | $29.19 | $29.22 | $29.22 | 15,927 |
| 2021-06-08 | $29.54 | $29.55 | $29.13 | $29.27 | $29.27 | 17,160 |
| 2021-06-07 | $29.23 | $29.37 | $29.04 | $29.36 | $29.36 | 16,548 |
| 2021-06-04 | $28.84 | $29.31 | $28.84 | $29.26 | $29.26 | 17,473 |
| 2021-06-03 | $28.90 | $28.90 | $28.65 | $28.71 | $28.71 | 27,229 |
| 2021-06-02 | $29.10 | $29.18 | $28.94 | $29.08 | $29.08 | 8,232 |
| 2021-06-01 | $29.20 | $29.28 | $28.87 | $28.99 | $28.99 | 10,368 |
| 2021-05-28 | $28.94 | $29.14 | $28.94 | $29.00 | $29.00 | 19,488 |
| 2021-05-27 | $28.96 | $29.00 | $28.87 | $28.96 | $28.96 | 15,559 |
| 2021-05-26 | $28.88 | $29.00 | $28.81 | $28.89 | $28.89 | 14,107 |
| 2021-05-25 | $28.91 | $28.92 | $28.62 | $28.64 | $28.64 | 23,333 |
| 2021-05-24 | $28.16 | $28.79 | $28.14 | $28.55 | $28.55 | 26,407 |
| 2021-05-21 | $28.40 | $28.40 | $28.00 | $28.00 | $28.00 | 47,291 |
| 2021-05-20 | $27.74 | $28.28 | $27.74 | $28.19 | $28.19 | 22,272 |
| 2021-05-19 | $27.06 | $27.61 | $27.05 | $27.61 | $27.61 | 19,720 |
| 2021-05-18 | $27.87 | $28.06 | $27.62 | $27.65 | $27.65 | 9,585 |
| 2021-05-17 | $27.65 | $27.75 | $27.44 | $27.74 | $27.74 | 13,233 |
| 2021-05-14 | $27.34 | $27.77 | $27.20 | $27.74 | $27.74 | 40,633 |
| 2021-05-13 | $27.52 | $27.58 | $26.77 | $27.05 | $27.05 | 35,863 |
| 2021-05-12 | $27.60 | $27.85 | $27.15 | $27.24 | $27.24 | 38,749 |
| 2021-05-11 | $27.09 | $28.03 | $27.06 | $27.97 | $27.97 | 80,846 |
| 2021-05-10 | $28.71 | $28.71 | $27.76 | $27.76 | $27.76 | 34,524 |
| 2021-05-07 | $29.11 | $29.21 | $28.79 | $28.89 | $28.89 | 68,212 |
| 2021-05-06 | $28.69 | $28.76 | $28.31 | $28.75 | $28.75 | 84,305 |
| 2021-05-05 | $29.14 | $29.15 | $28.62 | $28.67 | $28.67 | 27,800 |
| 2021-05-04 | $29.07 | $29.27 | $28.40 | $28.81 | $28.81 | 118,253 |
| 2021-05-03 | $29.87 | $29.93 | $29.36 | $29.46 | $29.46 | 72,546 |
| 2021-04-30 | $29.70 | $30.07 | $29.70 | $29.74 | $29.74 | 14,791 |
| 2021-04-29 | $30.72 | $30.72 | $29.99 | $30.29 | $30.29 | 16,933 |
| 2021-04-28 | $30.26 | $30.44 | $30.11 | $30.20 | $30.20 | 34,131 |
| 2021-04-27 | $30.33 | $30.35 | $30.11 | $30.12 | $30.12 | 14,070 |
| 2021-04-26 | $30.17 | $30.33 | $30.09 | $30.28 | $30.28 | 24,709 |
| 2021-04-23 | $29.77 | $30.22 | $29.77 | $30.15 | $30.15 | 38,263 |
| 2021-04-22 | $30.16 | $30.20 | $29.56 | $29.58 | $29.58 | 23,287 |
| 2021-04-21 | $29.64 | $30.12 | $29.59 | $30.12 | $30.12 | 29,795 |
| 2021-04-20 | $30.34 | $30.38 | $29.82 | $30.06 | $30.06 | 21,302 |
| 2021-04-19 | $30.56 | $30.64 | $30.13 | $30.47 | $30.47 | 39,522 |
| 2021-04-16 | $30.92 | $30.96 | $30.58 | $30.77 | $30.77 | 24,156 |
| 2021-04-15 | $30.72 | $30.94 | $30.70 | $30.88 | $30.88 | 29,485 |
| 2021-04-14 | $31.32 | $31.32 | $30.33 | $30.33 | $30.33 | 30,049 |
| 2021-04-13 | $30.74 | $31.13 | $30.60 | $31.13 | $31.13 | 54,421 |
| 2021-04-12 | $30.37 | $30.55 | $30.11 | $30.51 | $30.51 | 88,093 |
| 2021-04-09 | $29.95 | $30.18 | $29.82 | $30.18 | $30.18 | 17,990 |
| 2021-04-08 | $30.00 | $30.16 | $29.93 | $30.11 | $30.11 | 82,497 |
| 2021-04-07 | $29.48 | $29.79 | $29.39 | $29.72 | $29.72 | 32,022 |
| 2021-04-06 | $29.42 | $29.72 | $29.39 | $29.54 | $29.54 | 19,854 |
| 2021-04-05 | $29.08 | $29.42 | $29.00 | $29.33 | $29.33 | 94,602 |
| 2021-04-01 | $28.90 | $29.04 | $28.66 | $28.77 | $28.77 | 35,703 |
| 2021-03-31 | $28.20 | $28.54 | $28.20 | $28.38 | $28.38 | 37,204 |
| 2021-03-30 | $27.66 | $27.97 | $27.57 | $27.84 | $27.84 | 9,908 |
| 2021-03-29 | $27.67 | $27.84 | $27.41 | $27.76 | $27.76 | 21,234 |
| 2021-03-26 | $27.29 | $27.52 | $26.68 | $27.50 | $27.50 | 70,519 |
| 2021-03-25 | $27.60 | $28.03 | $27.30 | $27.49 | $27.49 | 49,570 |
| 2021-03-24 | $29.09 | $29.09 | $28.05 | $28.08 | $28.08 | 28,239 |
| 2021-03-23 | $29.00 | $29.30 | $28.80 | $29.00 | $29.00 | 14,850 |
| 2021-03-22 | $28.92 | $29.33 | $28.84 | $29.12 | $29.12 | 26,608 |
| 2021-03-19 | $28.66 | $28.78 | $28.28 | $28.74 | $28.74 | 34,795 |
| 2021-03-18 | $29.19 | $29.29 | $28.55 | $28.63 | $28.63 | 34,176 |
| 2021-03-17 | $28.81 | $29.83 | $28.59 | $29.63 | $29.63 | 100,526 |
| 2021-03-16 | $29.36 | $29.69 | $29.06 | $29.23 | $29.23 | 117,024 |
| 2021-03-15 | $28.81 | $29.24 | $28.69 | $29.24 | $29.24 | 50,536 |
| 2021-03-12 | $28.80 | $28.85 | $28.48 | $28.85 | $28.85 | 55,695 |
| 2021-03-11 | $28.91 | $29.36 | $28.73 | $29.35 | $29.35 | 82,962 |
| 2021-03-10 | $29.09 | $29.18 | $28.05 | $28.26 | $28.26 | 39,231 |
| 2021-03-09 | $27.82 | $28.71 | $27.73 | $28.64 | $28.64 | 89,156 |
| 2021-03-08 | $28.15 | $28.30 | $26.84 | $26.85 | $26.85 | 87,241 |
| 2021-03-05 | $28.41 | $28.41 | $26.80 | $28.31 | $28.31 | 173,240 |
| 2021-03-04 | $28.75 | $29.03 | $27.64 | $28.09 | $28.09 | 130,448 |
| 2021-03-03 | $29.98 | $30.19 | $28.79 | $28.84 | $28.84 | 107,285 |
| 2021-03-02 | $30.50 | $30.66 | $29.96 | $29.98 | $29.98 | 44,173 |
| 2021-03-01 | $30.34 | $30.58 | $30.05 | $30.58 | $30.58 | 84,145 |
| 2021-02-26 | $30.01 | $30.32 | $29.35 | $29.75 | $29.75 | 87,929 |
| 2021-02-25 | $30.69 | $31.00 | $29.48 | $29.75 | $29.75 | 122,142 |
| 2021-02-24 | $30.62 | $30.74 | $30.07 | $30.68 | $30.68 | 53,973 |
| 2021-02-23 | $29.87 | $30.88 | $28.90 | $30.87 | $30.87 | 93,896 |
| 2021-02-22 | $31.20 | $31.70 | $30.79 | $30.82 | $30.82 | 75,603 |
| 2021-02-19 | $31.52 | $31.80 | $31.34 | $31.68 | $31.68 | 28,427 |
| 2021-02-18 | $31.15 | $31.40 | $30.84 | $31.35 | $31.35 | 62,467 |
| 2021-02-17 | $31.79 | $32.00 | $31.29 | $31.79 | $31.79 | 54,431 |
| 2021-02-16 | $32.05 | $32.37 | $31.88 | $32.12 | $32.12 | 44,008 |
| 2021-02-12 | $31.68 | $31.87 | $31.37 | $31.79 | $31.79 | 35,024 |
| 2021-02-11 | $127.30 | $127.30 | $125.53 | $126.39 | $31.60 | 50,860 |
| 2021-02-10 | $126.45 | $126.75 | $124.00 | $125.70 | $31.43 | 69,200 |
| 2021-02-09 | $122.37 | $124.87 | $122.37 | $123.81 | $30.95 | 61,132 |
| 2021-02-08 | $122.38 | $122.77 | $121.98 | $122.41 | $30.60 | 81,976 |
| 2021-02-05 | $120.15 | $121.62 | $119.94 | $121.13 | $30.28 | 18,492 |
| 2021-02-04 | $119.43 | $120.27 | $118.86 | $120.26 | $30.07 | 35,296 |
| 2021-02-03 | $120.12 | $120.21 | $118.93 | $118.93 | $29.73 | 65,376 |
| 2021-02-02 | $118.02 | $118.74 | $117.50 | $118.28 | $29.57 | 101,400 |
| 2021-02-01 | $114.15 | $116.50 | $113.91 | $116.49 | $29.12 | 39,552 |
| 2021-01-29 | $114.89 | $114.89 | $112.05 | $113.06 | $28.27 | 86,280 |
| 2021-01-28 | $114.80 | $117.05 | $114.50 | $115.66 | $28.91 | 89,316 |
| 2021-01-27 | $117.84 | $117.84 | $114.78 | $115.24 | $28.81 | 80,012 |
| 2021-01-26 | $118.81 | $119.56 | $118.45 | $119.15 | $29.79 | 47,388 |
| 2021-01-25 | $119.34 | $120.00 | $115.63 | $118.70 | $29.68 | 140,408 |
| 2021-01-22 | $117.49 | $117.96 | $117.05 | $117.73 | $29.43 | 115,956 |
| 2021-01-21 | $118.12 | $118.12 | $117.21 | $117.58 | $29.39 | 54,192 |
| 2021-01-20 | $115.73 | $118.03 | $115.73 | $117.50 | $29.38 | 96,572 |
| 2021-01-19 | $110.57 | $112.08 | $110.57 | $112.06 | $28.02 | 50,464 |
| 2021-01-15 | $111.27 | $111.38 | $109.58 | $109.59 | $27.40 | 18,300 |
| 2021-01-14 | $112.07 | $112.55 | $110.90 | $110.90 | $27.73 | 39,100 |
| 2021-01-13 | $110.80 | $112.00 | $110.28 | $111.37 | $27.84 | 40,472 |
| 2021-01-12 | $111.05 | $111.05 | $109.82 | $110.35 | $27.59 | 39,700 |
| 2021-01-11 | $111.64 | $111.64 | $109.36 | $109.36 | $27.34 | 46,336 |
| 2021-01-08 | $112.56 | $113.85 | $111.00 | $113.84 | $28.46 | 59,000 |
| 2021-01-07 | $109.11 | $110.52 | $108.75 | $110.49 | $27.62 | 52,308 |
| 2021-01-06 | $109.34 | $110.29 | $107.78 | $107.78 | $26.95 | 86,444 |
| 2021-01-05 | $109.42 | $110.85 | $109.26 | $110.76 | $27.69 | 51,856 |
| 2021-01-04 | $111.35 | $111.67 | $108.50 | $109.86 | $27.46 | 100,484 |
| 2020-12-31 | $110.82 | $111.20 | $110.36 | $110.77 | $27.69 | 59,660 |
| 2020-12-30 | $110.35 | $110.97 | $109.75 | $110.90 | $27.72 | 59,980 |
| 2020-12-29 | $109.45 | $109.89 | $108.85 | $109.40 | $27.35 | 47,964 |
| 2020-12-28 | $107.52 | $108.84 | $106.99 | $108.59 | $27.15 | 67,596 |
| 2020-12-24 | $107.10 | $107.41 | $106.40 | $106.89 | $26.72 | 33,732 |
| 2020-12-23 | $108.65 | $108.92 | $108.00 | $108.25 | $27.06 | 50,460 |
| 2020-12-22 | $109.50 | $109.50 | $108.12 | $108.60 | $27.15 | 58,768 |
| 2020-12-21 | $108.50 | $109.35 | $108.05 | $109.00 | $27.25 | 38,568 |
| 2020-12-18 | $109.75 | $109.86 | $108.49 | $109.25 | $27.31 | 62,840 |
| 2020-12-17 | $108.68 | $109.33 | $108.53 | $109.30 | $27.32 | 35,852 |
| 2020-12-16 | $108.30 | $108.45 | $107.81 | $108.27 | $27.07 | 26,068 |
| 2020-12-15 | $106.20 | $107.45 | $105.67 | $107.45 | $26.86 | 33,180 |
| 2020-12-14 | $104.63 | $105.80 | $104.62 | $105.26 | $26.32 | 58,776 |
| 2020-12-11 | $103.68 | $104.00 | $102.91 | $103.99 | $26.00 | 20,588 |
| 2020-12-10 | $100.40 | $104.18 | $100.22 | $104.18 | $26.04 | 27,364 |
| 2020-12-09 | $104.32 | $105.00 | $101.72 | $102.20 | $25.55 | 46,192 |
| 2020-12-08 | $104.22 | $104.22 | $102.89 | $104.18 | $26.04 | 34,484 |
| 2020-12-07 | $103.57 | $104.24 | $103.57 | $104.16 | $26.04 | 18,692 |
| 2020-12-04 | $103.24 | $103.24 | $102.55 | $102.87 | $25.72 | 29,744 |
| 2020-12-03 | $103.00 | $103.21 | $102.64 | $102.64 | $25.66 | 25,616 |
| 2020-12-02 | $101.28 | $102.79 | $100.73 | $102.37 | $25.59 | 43,988 |
| 2020-12-01 | $101.69 | $102.73 | $101.18 | $102.17 | $25.54 | 44,932 |
| 2020-11-30 | $101.24 | $101.24 | $98.78 | $100.21 | $25.05 | 116,284 |
| 2020-11-27 | $101.01 | $101.66 | $101.01 | $101.16 | $25.29 | 30,376 |
| 2020-11-25 | $98.33 | $100.29 | $98.33 | $100.29 | $25.07 | 12,728 |
| 2020-11-24 | $98.19 | $99.08 | $97.31 | $99.08 | $24.77 | 35,648 |
| 2020-11-23 | $98.17 | $98.39 | $96.78 | $97.26 | $24.32 | 53,336 |
| 2020-11-20 | $98.57 | $98.57 | $97.43 | $97.43 | $24.36 | 26,872 |
| 2020-11-19 | $97.04 | $97.76 | $97.04 | $97.62 | $24.41 | 27,920 |
| 2020-11-18 | $97.10 | $98.33 | $96.93 | $97.46 | $24.37 | 30,468 |
| 2020-11-17 | $97.45 | $97.45 | $96.79 | $96.92 | $24.23 | 23,568 |
| 2020-11-16 | $97.15 | $97.26 | $96.29 | $96.66 | $24.17 | 31,308 |
| 2020-11-13 | $96.82 | $96.82 | $95.45 | $96.51 | $24.13 | 35,432 |
| 2020-11-12 | $97.65 | $97.71 | $96.29 | $96.29 | $24.07 | 30,396 |
| 2020-11-11 | $95.60 | $96.99 | $95.50 | $96.89 | $24.22 | 44,476 |
| 2020-11-10 | $96.87 | $96.87 | $93.83 | $95.02 | $23.76 | 81,516 |
| 2020-11-09 | $101.50 | $101.87 | $97.70 | $97.83 | $24.46 | 67,420 |
| 2020-11-06 | $99.72 | $100.70 | $99.00 | $100.70 | $25.18 | 126,680 |
| 2020-11-05 | $99.85 | $101.21 | $99.60 | $100.45 | $25.11 | 134,052 |
| 2020-11-04 | $96.92 | $98.68 | $96.30 | $98.25 | $24.56 | 77,460 |
| 2020-11-03 | $93.15 | $94.76 | $92.67 | $94.37 | $23.59 | 22,400 |
| 2020-11-02 | $93.76 | $94.60 | $92.13 | $93.08 | $23.27 | 129,268 |
| 2020-10-30 | $96.09 | $96.20 | $92.33 | $92.85 | $23.21 | 150,808 |
| 2020-10-29 | $96.85 | $99.17 | $96.79 | $98.07 | $24.52 | 63,752 |
| 2020-10-28 | $97.57 | $97.57 | $95.35 | $95.40 | $23.85 | 67,628 |
| 2020-10-27 | $97.88 | $99.59 | $97.88 | $99.54 | $24.89 | 60,984 |
| 2020-10-26 | $97.94 | $99.44 | $96.20 | $97.04 | $24.26 | 50,772 |
| 2020-10-23 | $98.70 | $98.78 | $97.38 | $98.78 | $24.69 | 18,504 |
| 2020-10-22 | $99.22 | $99.22 | $96.92 | $98.02 | $24.50 | 19,968 |
| 2020-10-21 | $99.21 | $99.21 | $98.33 | $98.39 | $24.60 | 21,372 |
| 2020-10-20 | $96.98 | $98.21 | $96.98 | $97.62 | $24.40 | 35,016 |
| 2020-10-19 | $98.97 | $99.45 | $96.63 | $96.84 | $24.21 | 26,344 |
| 2020-10-16 | $99.90 | $100.01 | $98.38 | $98.38 | $24.60 | 32,216 |
| 2020-10-15 | $98.36 | $99.16 | $97.86 | $98.90 | $24.73 | 54,964 |
| 2020-10-14 | $100.90 | $101.52 | $100.07 | $100.14 | $25.03 | 45,420 |
| 2020-10-13 | $101.03 | $101.20 | $99.92 | $100.45 | $25.11 | 65,104 |
| 2020-10-12 | $99.39 | $101.48 | $99.18 | $100.54 | $25.13 | 81,032 |
| 2020-10-09 | $96.76 | $97.22 | $96.76 | $97.17 | $24.29 | 39,296 |
| 2020-10-08 | $96.98 | $96.98 | $96.25 | $96.38 | $24.10 | 43,832 |
| 2020-10-07 | $95.73 | $96.25 | $95.25 | $96.09 | $24.02 | 51,412 |
| 2020-10-06 | $95.85 | $96.32 | $93.84 | $94.36 | $23.59 | 71,140 |
| 2020-10-05 | $94.74 | $96.02 | $94.72 | $96.02 | $24.01 | 63,696 |
| 2020-10-02 | $94.21 | $96.11 | $93.84 | $94.00 | $23.50 | 50,320 |
| 2020-10-01 | $96.27 | $96.87 | $95.70 | $96.79 | $24.20 | 52,392 |
| 2020-09-30 | $94.07 | $95.71 | $94.07 | $95.13 | $23.78 | 71,848 |
| 2020-09-29 | $92.89 | $93.94 | $92.89 | $93.53 | $23.38 | 197,108 |
| 2020-09-28 | $93.00 | $93.41 | $92.21 | $93.19 | $23.30 | 35,416 |
| 2020-09-25 | $90.00 | $91.73 | $89.31 | $91.72 | $22.93 | 48,888 |
| 2020-09-24 | $88.42 | $90.60 | $88.42 | $89.60 | $22.40 | 52,020 |
| 2020-09-23 | $92.06 | $92.19 | $89.48 | $89.64 | $22.41 | 80,536 |
| 2020-09-22 | $91.43 | $92.24 | $89.80 | $92.21 | $23.05 | 166,432 |
| 2020-09-21 | $88.01 | $90.74 | $87.69 | $90.74 | $22.69 | 153,928 |
| 2020-09-18 | $91.72 | $91.72 | $89.00 | $90.13 | $22.53 | 88,204 |
| 2020-09-17 | $89.33 | $90.96 | $89.33 | $90.15 | $22.54 | 61,184 |
| 2020-09-16 | $93.39 | $94.00 | $92.15 | $92.15 | $23.04 | 65,516 |
| 2020-09-15 | $93.32 | $93.84 | $92.59 | $93.35 | $23.34 | 166,936 |
| 2020-09-14 | $90.83 | $91.76 | $90.06 | $91.23 | $22.81 | 86,404 |
| 2020-09-11 | $90.29 | $90.34 | $87.37 | $88.77 | $22.19 | 105,428 |
| 2020-09-10 | $92.33 | $92.81 | $88.45 | $89.12 | $22.28 | 111,888 |
| 2020-09-09 | $90.84 | $91.08 | $89.16 | $91.03 | $22.76 | 150,392 |
| 2020-09-08 | $87.50 | $90.74 | $87.50 | $87.50 | $21.88 | 180,748 |
| 2020-09-04 | $93.39 | $96.10 | $88.00 | $94.13 | $23.53 | 190,608 |
| 2020-09-03 | $97.20 | $98.67 | $94.23 | $95.20 | $23.80 | 251,692 |
| 2020-09-02 | $102.39 | $102.39 | $98.05 | $101.26 | $25.32 | 199,544 |
| 2020-09-01 | $101.16 | $101.55 | $99.85 | $101.08 | $25.27 | 203,788 |
| 2020-08-31 | $99.00 | $100.42 | $97.91 | $100.09 | $25.02 | 114,564 |
| 2020-08-28 | $97.00 | $98.50 | $97.00 | $97.63 | $24.41 | 86,948 |
| 2020-08-27 | $99.44 | $99.44 | $96.17 | $97.13 | $24.28 | 93,792 |
| 2020-08-26 | $95.40 | $98.27 | $94.90 | $98.27 | $24.57 | 166,348 |
| 2020-08-25 | $93.03 | $94.41 | $92.63 | $94.26 | $23.57 | 52,856 |
| 2020-08-24 | $95.00 | $95.00 | $92.50 | $93.18 | $23.29 | 80,844 |
| 2020-08-21 | $92.36 | $92.96 | $91.86 | $92.63 | $23.16 | 119,288 |
| 2020-08-20 | $88.96 | $91.32 | $88.96 | $91.28 | $22.82 | 257,016 |
| 2020-08-19 | $90.40 | $90.44 | $89.39 | $89.39 | $22.35 | 71,344 |
| 2020-08-18 | $89.44 | $90.06 | $89.00 | $90.06 | $22.52 | 47,992 |
| 2020-08-17 | $86.93 | $88.71 | $86.93 | $88.54 | $22.14 | 71,788 |
| 2020-08-14 | $86.38 | $86.38 | $85.51 | $85.92 | $21.48 | 17,348 |
| 2020-08-13 | $86.90 | $86.90 | $85.70 | $86.09 | $21.52 | 34,920 |
| 2020-08-12 | $83.50 | $85.65 | $83.50 | $85.30 | $21.32 | 57,636 |
| 2020-08-11 | $84.00 | $84.00 | $82.22 | $82.31 | $20.58 | 81,308 |
| 2020-08-10 | $85.00 | $85.25 | $83.37 | $83.93 | $20.98 | 72,976 |
| 2020-08-07 | $85.96 | $86.09 | $83.53 | $84.69 | $21.17 | 82,528 |
| 2020-08-06 | $84.88 | $86.27 | $84.44 | $86.11 | $21.53 | 303,696 |
| 2020-08-05 | $84.92 | $85.00 | $84.57 | $84.74 | $21.18 | 70,608 |
| 2020-08-04 | $83.73 | $84.41 | $83.68 | $84.23 | $21.06 | 12,768 |
| 2020-08-03 | $82.74 | $83.89 | $82.74 | $83.74 | $20.94 | 104,716 |
| 2020-07-31 | $83.40 | $83.40 | $81.87 | $82.27 | $20.57 | 143,200 |
| 2020-07-30 | $80.21 | $81.54 | $80.21 | $81.39 | $20.35 | 144,120 |
| 2020-07-29 | $80.84 | $81.57 | $80.84 | $81.18 | $20.30 | 9,060 |
| 2020-07-28 | $81.61 | $81.61 | $80.03 | $80.03 | $20.01 | 25,960 |
| 2020-07-27 | $80.43 | $81.38 | $79.99 | $81.36 | $20.34 | 17,380 |
| 2020-07-24 | $78.91 | $80.41 | $78.06 | $79.89 | $19.97 | 59,416 |
| 2020-07-23 | $84.23 | $84.23 | $80.31 | $80.85 | $20.21 | 31,604 |
| 2020-07-22 | $83.82 | $83.82 | $82.57 | $82.92 | $20.73 | 8,016 |
| 2020-07-21 | $85.24 | $85.24 | $82.96 | $83.22 | $20.81 | 116,996 |
| 2020-07-20 | $81.62 | $84.44 | $81.62 | $84.33 | $21.08 | 47,072 |
| 2020-07-17 | $82.22 | $82.22 | $80.82 | $81.05 | $20.26 | 10,052 |
| 2020-07-16 | $80.76 | $81.74 | $80.00 | $81.36 | $20.34 | 135,040 |
| 2020-07-15 | $82.89 | $82.89 | $80.73 | $82.22 | $20.55 | 37,200 |
| 2020-07-14 | $81.05 | $82.06 | $79.26 | $82.06 | $20.51 | 45,432 |
| 2020-07-13 | $85.93 | $87.76 | $81.63 | $81.63 | $20.41 | 142,256 |
| 2020-07-10 | $83.09 | $84.33 | $81.72 | $84.32 | $21.08 | 20,000 |
| 2020-07-09 | $82.57 | $82.57 | $81.17 | $82.48 | $20.62 | 33,704 |
| 2020-07-08 | $80.00 | $81.45 | $79.92 | $81.17 | $20.29 | 60,452 |
| 2020-07-07 | $79.78 | $80.29 | $79.08 | $79.08 | $19.77 | 38,488 |
| 2020-07-06 | $77.99 | $79.38 | $77.20 | $79.38 | $19.84 | 59,936 |
| 2020-07-02 | $76.59 | $76.59 | $75.26 | $75.27 | $18.82 | 25,600 |
| 2020-07-01 | $72.64 | $74.53 | $72.64 | $74.21 | $18.55 | 29,472 |
| 2020-06-30 | $71.66 | $72.39 | $71.61 | $72.39 | $18.10 | 8,548 |
| 2020-06-29 | $69.66 | $70.83 | $68.68 | $70.83 | $17.71 | 24,248 |
| 2020-06-26 | $72.22 | $72.22 | $69.95 | $69.96 | $17.49 | 52,784 |
| 2020-06-25 | $72.25 | $72.99 | $72.25 | $72.99 | $18.25 | 9,796 |
| 2020-06-24 | $73.97 | $74.39 | $72.10 | $72.35 | $18.09 | 68,236 |
| 2020-06-23 | $74.49 | $74.77 | $73.08 | $74.13 | $18.53 | 23,308 |
| 2020-06-22 | $74.06 | $74.06 | $72.80 | $73.47 | $18.37 | 19,656 |
| 2020-06-19 | $73.42 | $73.50 | $72.37 | $72.68 | $18.17 | 18,784 |
| 2020-06-18 | $73.34 | $73.34 | $72.47 | $72.70 | $18.18 | 32,636 |
| 2020-06-17 | $73.36 | $73.36 | $72.50 | $72.73 | $18.18 | 47,636 |
| 2020-06-16 | $73.74 | $73.74 | $72.00 | $72.18 | $18.04 | 36,444 |
| 2020-06-15 | $69.50 | $71.10 | $69.25 | $71.10 | $17.78 | 23,952 |
| 2020-06-12 | $71.56 | $71.56 | $68.68 | $69.96 | $17.49 | 21,844 |
| 2020-06-11 | $71.69 | $72.12 | $69.50 | $69.68 | $17.42 | 43,444 |
| 2020-06-10 | $72.92 | $73.25 | $72.49 | $72.98 | $18.25 | 28,772 |
| 2020-06-09 | $69.77 | $71.87 | $69.77 | $71.69 | $17.92 | 32,348 |
| 2020-06-08 | $70.29 | $70.72 | $69.90 | $70.72 | $17.68 | 13,592 |
| 2020-06-05 | $68.69 | $69.73 | $68.69 | $69.71 | $17.43 | 10,076 |
| 2020-06-04 | $69.66 | $69.66 | $67.90 | $68.08 | $17.02 | 8,164 |
| 2020-06-03 | $68.75 | $69.24 | $68.47 | $69.24 | $17.31 | 12,440 |
| 2020-06-02 | $68.65 | $68.65 | $67.70 | $68.34 | $17.09 | 10,144 |
| 2020-06-01 | $66.97 | $68.11 | $66.97 | $68.10 | $17.03 | 19,056 |
| 2020-05-29 | $66.86 | $66.86 | $66.86 | $66.86 | $16.72 | 1,520 |
| 2020-05-28 | $66.63 | $66.74 | $65.83 | $66.05 | $16.51 | 8,444 |
| 2020-05-27 | $67.10 | $67.10 | $64.98 | $66.84 | $16.71 | 49,292 |
| 2020-05-26 | $69.00 | $69.00 | $67.25 | $67.33 | $16.83 | 23,652 |
| 2020-05-22 | $67.04 | $67.52 | $66.95 | $67.23 | $16.81 | 12,384 |
| 2020-05-21 | $68.26 | $68.39 | $67.05 | $67.83 | $16.96 | 29,936 |
| 2020-05-20 | $68.37 | $68.46 | $67.80 | $68.13 | $17.03 | 23,068 |
| 2020-05-19 | $67.18 | $67.78 | $66.71 | $66.71 | $16.68 | 39,456 |
| 2020-05-18 | $65.96 | $66.50 | $65.71 | $66.45 | $16.61 | 23,412 |
| 2020-05-15 | $63.75 | $64.78 | $63.28 | $64.78 | $16.19 | 23,788 |
| 2020-05-14 | $62.59 | $63.70 | $61.76 | $63.70 | $15.93 | 33,544 |
| 2020-05-13 | $64.21 | $64.77 | $62.22 | $62.85 | $15.71 | 21,436 |
| 2020-05-12 | $66.04 | $66.04 | $63.82 | $63.82 | $15.96 | 26,668 |
| 2020-05-11 | $63.89 | $65.15 | $63.89 | $65.01 | $16.25 | 23,736 |
| 2020-05-08 | $64.00 | $64.37 | $64.00 | $64.31 | $16.08 | 34,116 |
| 2020-05-07 | $63.04 | $63.14 | $62.90 | $63.03 | $15.76 | 17,072 |
| 2020-05-06 | $62.43 | $62.63 | $61.96 | $62.31 | $15.58 | 8,584 |
| 2020-05-05 | $62.14 | $62.57 | $61.78 | $61.78 | $15.44 | 11,096 |
| 2020-05-04 | $60.03 | $61.21 | $60.03 | $61.21 | $15.30 | 23,436 |
| 2020-05-01 | $60.99 | $61.43 | $59.69 | $60.18 | $15.04 | 36,732 |
| 2020-04-30 | $63.41 | $63.53 | $62.00 | $62.59 | $15.65 | 12,240 |
| 2020-04-29 | $61.58 | $62.79 | $61.58 | $62.65 | $15.66 | 13,684 |
| 2020-04-28 | $63.67 | $63.67 | $60.09 | $60.09 | $15.02 | 16,592 |
| 2020-04-27 | $62.38 | $62.38 | $61.79 | $61.83 | $15.46 | 18,160 |
| 2020-04-24 | $60.11 | $61.06 | $60.11 | $61.06 | $15.26 | 3,440 |
| 2020-04-23 | $60.93 | $61.18 | $60.17 | $60.17 | $15.04 | 21,776 |
| 2020-04-22 | $60.00 | $60.60 | $59.74 | $60.58 | $15.15 | 8,868 |
| 2020-04-21 | $60.25 | $60.25 | $57.74 | $58.49 | $14.62 | 22,128 |
| 2020-04-20 | $60.62 | $61.56 | $60.48 | $60.86 | $15.21 | 14,804 |
| 2020-04-17 | $67.98 | $67.98 | $60.29 | $60.76 | $15.19 | 33,876 |
| 2020-04-16 | $59.55 | $61.41 | $59.55 | $61.01 | $15.25 | 25,144 |
| 2020-04-15 | $59.01 | $60.03 | $59.01 | $59.80 | $14.95 | 18,236 |
| 2020-04-14 | $58.71 | $60.09 | $58.71 | $59.47 | $14.87 | 25,608 |
| 2020-04-13 | $55.49 | $56.83 | $54.81 | $56.82 | $14.21 | 15,700 |
| 2020-04-09 | $55.00 | $55.38 | $54.29 | $54.64 | $13.66 | 65,560 |
| 2020-04-08 | $54.25 | $54.36 | $53.52 | $54.36 | $13.59 | 5,276 |
| 2020-04-07 | $54.95 | $54.95 | $53.50 | $53.70 | $13.42 | 43,284 |
| 2020-04-06 | $51.75 | $53.39 | $51.55 | $53.39 | $13.35 | 10,148 |
| 2020-04-03 | $50.26 | $50.26 | $50.26 | $50.26 | $12.57 | 2,508 |
| 2020-04-02 | $50.13 | $50.68 | $49.77 | $50.26 | $12.57 | 12,392 |
| 2020-04-01 | $51.23 | $51.64 | $49.86 | $50.23 | $12.56 | 15,296 |
| 2020-03-31 | $52.36 | $53.98 | $52.30 | $52.70 | $13.18 | 16,636 |
| 2020-03-30 | $52.00 | $52.32 | $51.00 | $52.31 | $13.08 | 28,972 |
| 2020-03-27 | $51.61 | $51.61 | $51.00 | $51.16 | $12.79 | 30,812 |
| 2020-03-26 | $51.82 | $52.74 | $51.82 | $52.72 | $13.18 | 69,272 |
| 2020-03-25 | $51.50 | $52.87 | $50.36 | $51.16 | $12.79 | 75,028 |
| 2020-03-24 | $52.26 | $52.26 | $49.96 | $51.08 | $12.77 | 35,088 |
| 2020-03-23 | $46.60 | $47.97 | $45.99 | $47.64 | $11.91 | 22,884 |
| 2020-03-20 | $49.00 | $49.72 | $46.76 | $47.12 | $11.78 | 16,688 |
| 2020-03-19 | $45.03 | $49.26 | $45.03 | $47.54 | $11.89 | 128,484 |
| 2020-03-18 | $45.67 | $46.44 | $43.45 | $44.77 | $11.19 | 26,076 |
| 2020-03-17 | $47.21 | $48.91 | $45.68 | $47.59 | $11.90 | 28,788 |
| 2020-03-16 | $44.00 | $49.05 | $44.00 | $46.79 | $11.70 | 53,184 |
| 2020-03-13 | $51.06 | $52.11 | $49.48 | $52.11 | $13.03 | 92,112 |
| 2020-03-12 | $51.00 | $53.08 | $49.99 | $50.13 | $12.53 | 91,104 |
| 2020-03-11 | $56.36 | $56.94 | $54.94 | $55.42 | $13.85 | 121,580 |
| 2020-03-10 | $57.26 | $57.55 | $55.87 | $57.55 | $14.39 | 142,284 |
| 2020-03-09 | $53.75 | $57.00 | $53.75 | $54.94 | $13.74 | 18,760 |
| 2020-03-06 | $58.25 | $59.15 | $57.95 | $58.91 | $14.73 | 43,524 |
| 2020-03-05 | $60.94 | $61.37 | $60.08 | $60.24 | $15.06 | 15,696 |
| 2020-03-04 | $61.53 | $62.13 | $60.88 | $62.13 | $15.53 | 23,396 |
| 2020-03-03 | $63.63 | $63.63 | $59.71 | $60.28 | $15.07 | 109,572 |
| 2020-03-02 | $60.50 | $61.64 | $59.50 | $61.64 | $15.41 | 17,136 |
| 2020-02-28 | $55.98 | $59.06 | $55.98 | $59.06 | $14.77 | 28,340 |
| 2020-02-27 | $60.00 | $61.00 | $58.63 | $58.70 | $14.67 | 66,492 |
| 2020-02-26 | $61.78 | $63.08 | $61.68 | $61.99 | $15.50 | 32,424 |
| 2020-02-25 | $63.82 | $63.82 | $61.55 | $61.66 | $15.41 | 44,420 |
| 2020-02-24 | $63.07 | $64.09 | $62.97 | $63.32 | $15.83 | 124,032 |
| 2020-02-21 | $66.66 | $67.14 | $66.40 | $66.66 | $16.67 | 46,052 |
| 2020-02-20 | $68.46 | $68.78 | $66.78 | $68.01 | $17.00 | 81,192 |
| 2020-02-19 | $68.48 | $69.09 | $68.43 | $68.86 | $17.22 | 66,600 |
| 2020-02-18 | $66.10 | $67.31 | $66.10 | $67.29 | $16.82 | 62,876 |
| 2020-02-14 | $66.37 | $66.37 | $65.89 | $65.96 | $16.49 | 46,124 |
| 2020-02-13 | $65.22 | $66.04 | $65.21 | $65.68 | $16.42 | 54,712 |
| 2020-02-12 | $65.33 | $65.52 | $65.33 | $65.41 | $16.35 | 26,516 |
| 2020-02-11 | $64.48 | $65.02 | $64.44 | $64.44 | $16.11 | 24,300 |
| 2020-02-10 | $63.94 | $64.43 | $63.84 | $64.21 | $16.05 | 27,192 |
| 2020-02-07 | $63.30 | $63.80 | $63.25 | $63.45 | $15.86 | 59,776 |
| 2020-02-06 | $62.73 | $64.59 | $62.72 | $63.96 | $15.99 | 74,428 |
| 2020-02-05 | $64.27 | $64.27 | $62.01 | $62.39 | $15.60 | 176,396 |
| 2020-02-04 | $65.18 | $65.76 | $63.41 | $64.56 | $16.14 | 174,256 |
| 2020-02-03 | $60.01 | $62.18 | $60.01 | $62.08 | $15.52 | 30,000 |
| 2020-01-31 | $60.17 | $60.17 | $59.04 | $59.27 | $14.82 | 20,576 |
| 2020-01-30 | $59.27 | $59.76 | $59.03 | $59.73 | $14.93 | 26,568 |
| 2020-01-29 | $59.10 | $59.73 | $59.10 | $59.49 | $14.87 | 16,636 |
| 2020-01-28 | $58.06 | $59.15 | $58.06 | $59.07 | $14.77 | 31,172 |
| 2020-01-27 | $55.99 | $58.24 | $55.99 | $58.00 | $14.50 | 77,560 |
| 2020-01-24 | $60.19 | $60.31 | $58.95 | $59.40 | $14.85 | 30,560 |
| 2020-01-23 | $59.65 | $60.20 | $59.36 | $60.16 | $15.04 | 12,900 |
| 2020-01-22 | $60.00 | $60.45 | $59.88 | $59.88 | $14.97 | 31,580 |
| 2020-01-21 | $59.37 | $59.78 | $59.37 | $59.78 | $14.94 | 4,172 |
| 2020-01-17 | $59.30 | $59.56 | $59.30 | $59.56 | $14.89 | 4,256 |
| 2020-01-16 | $59.03 | $59.30 | $59.03 | $59.30 | $14.82 | 12,364 |
| 2020-01-15 | $59.25 | $59.46 | $58.84 | $59.00 | $14.75 | 22,088 |
| 2020-01-14 | $60.04 | $60.04 | $59.13 | $59.22 | $14.81 | 41,740 |
| 2020-01-13 | $59.21 | $59.64 | $58.75 | $59.64 | $14.91 | 16,520 |
| 2020-01-10 | $58.49 | $58.61 | $58.19 | $58.31 | $14.58 | 14,568 |
| 2020-01-09 | $58.58 | $58.58 | $58.23 | $58.27 | $14.57 | 22,844 |
| 2020-01-08 | $57.14 | $58.18 | $57.14 | $57.86 | $14.47 | 19,096 |
| 2020-01-07 | $57.01 | $57.30 | $56.72 | $57.14 | $14.29 | 17,092 |
| 2020-01-06 | $56.18 | $56.74 | $56.18 | $56.74 | $14.19 | 23,572 |
| 2020-01-03 | $56.24 | $56.24 | $55.96 | $55.96 | $13.99 | 8,684 |
| 2020-01-02 | $55.70 | $56.45 | $55.70 | $56.45 | $14.11 | 11,844 |
| 2019-12-31 | $54.75 | $54.84 | $54.75 | $54.84 | $13.71 | 1,196 |
| 2019-12-30 | $54.86 | $54.98 | $54.66 | $54.66 | $13.67 | 3,560 |
| 2019-12-27 | $55.91 | $55.91 | $55.41 | $55.44 | $13.86 | 30,716 |
| 2019-12-26 | $55.50 | $55.66 | $55.50 | $55.66 | $13.92 | 1,104 |
| 2019-12-24 | $55.06 | $55.06 | $55.06 | $55.06 | $13.76 | 0 |
| 2019-12-23 | $55.09 | $55.16 | $55.06 | $55.06 | $13.76 | 53,388 |
| 2019-12-20 | $54.66 | $54.88 | $54.66 | $54.69 | $13.67 | 10,872 |
| 2019-12-19 | $54.35 | $54.46 | $54.34 | $54.46 | $13.61 | 11,580 |
| 2019-12-18 | $53.41 | $53.72 | $53.41 | $53.72 | $13.43 | 5,784 |
| 2019-12-17 | $52.88 | $52.98 | $52.88 | $52.95 | $13.24 | 1,460 |
| 2019-12-16 | $52.59 | $52.67 | $52.59 | $52.67 | $13.17 | 6,000 |
| 2019-12-13 | $51.81 | $51.81 | $51.52 | $51.52 | $12.88 | 804 |
| 2019-12-12 | $51.82 | $51.82 | $51.62 | $51.62 | $12.90 | 1,220 |
| 2019-12-11 | $50.96 | $51.22 | $50.96 | $51.22 | $12.80 | 20,408 |
| 2019-12-10 | $50.54 | $50.54 | $50.54 | $50.54 | $12.63 | 176 |
| 2019-12-09 | $50.55 | $50.55 | $50.55 | $50.55 | $12.64 | 16 |
| 2019-12-06 | $50.68 | $50.71 | $50.65 | $50.71 | $12.68 | 3,600 |
| 2019-12-05 | $50.18 | $50.18 | $50.18 | $50.18 | $12.55 | 864 |
| 2019-12-04 | $50.28 | $50.28 | $49.95 | $49.95 | $12.49 | 560 |
| 2019-12-03 | $49.91 | $49.91 | $49.91 | $49.91 | $12.48 | 668 |
| 2019-12-02 | $50.34 | $50.34 | $50.34 | $50.34 | $12.58 | 160 |
| 2019-11-29 | $50.90 | $50.92 | $50.90 | $50.92 | $12.73 | 428 |
| 2019-11-27 | $51.18 | $51.18 | $51.18 | $51.18 | $12.79 | 800 |
| 2019-11-26 | $50.60 | $50.68 | $50.60 | $50.68 | $12.67 | 1,076 |
| 2019-11-25 | $50.80 | $50.87 | $50.80 | $50.87 | $12.72 | 8,800 |
| 2019-11-22 | $49.88 | $49.94 | $49.88 | $49.94 | $12.48 | 2,008 |
| 2019-11-21 | $49.91 | $49.91 | $49.91 | $49.91 | $12.48 | 0 |
| 2019-11-20 | $49.81 | $49.91 | $49.81 | $49.91 | $12.48 | 1,336 |
| 2019-11-19 | $50.27 | $50.27 | $50.27 | $50.27 | $12.57 | 40 |
| 2019-11-18 | $49.84 | $49.84 | $49.84 | $49.84 | $12.46 | 0 |
| 2019-11-15 | $49.88 | $49.88 | $49.73 | $49.84 | $12.46 | 1,604 |
| 2019-11-14 | $49.60 | $49.60 | $49.60 | $49.60 | $12.40 | 8 |
| 2019-11-13 | $49.81 | $49.81 | $49.30 | $49.45 | $12.36 | 7,924 |
Bank of Montreal (FNGS) News Headlines
Recent Bank of Montreal (FNGS) News
Similar Companies to Bank of Montreal (FNGS) 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 | -- | -- | -- |