Bank of Montreal (FNGZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$2.43 ($0.00) 0.00%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.42 |
| Previous Close | $2.43 |
| High | $2.47 |
| Low | $2.42 |
| Adjusted Open | $2.42 |
| Previous Adjusted Close | $2.43 |
| Adjusted High | $2.47 |
| Adjusted Low | $2.42 |
About Bank of Montreal (FNGZ)
MicroSectors FANG Index -2X Inverse Leveraged ETNs due January 8 2038
Invest in Bank of Montreal (FNGZ)
Historical Stock Data for Bank of Montreal (FNGZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | $2.42 | $2.47 | $2.42 | $2.43 | $2.43 | 10,299 |
| 2021-12-15 | $2.45 | $2.48 | $2.42 | $2.43 | $2.43 | 10,861 |
| 2021-12-14 | $2.47 | $2.47 | $2.43 | $2.46 | $2.46 | 104,645 |
| 2021-12-13 | $2.48 | $2.49 | $2.45 | $2.46 | $2.46 | 11,297 |
| 2021-12-10 | $2.44 | $2.49 | $2.44 | $2.47 | $2.47 | 3,082 |
| 2021-12-09 | $2.40 | $2.47 | $2.40 | $2.46 | $2.46 | 13,332 |
| 2021-12-08 | $2.42 | $2.51 | $2.42 | $2.43 | $2.43 | 8,611 |
| 2021-12-07 | $2.47 | $2.48 | $2.44 | $2.46 | $2.46 | 605,130 |
| 2021-12-06 | $2.73 | $2.77 | $2.58 | $2.58 | $2.58 | 11,459 |
| 2021-12-03 | $2.55 | $2.75 | $2.55 | $2.69 | $2.69 | 26,356 |
| 2021-12-02 | $2.54 | $2.58 | $2.50 | $2.53 | $2.53 | 28,444 |
| 2021-12-01 | $2.37 | $2.54 | $2.37 | $2.54 | $2.54 | 33,786 |
| 2021-11-30 | $2.33 | $2.45 | $2.33 | $2.40 | $2.40 | 6,920 |
| 2021-11-29 | $2.34 | $2.34 | $2.33 | $2.33 | $2.33 | 461 |
| 2021-11-26 | $2.41 | $2.43 | $2.40 | $2.42 | $2.42 | 9,612 |
| 2021-11-24 | $2.43 | $2.43 | $2.33 | $2.33 | $2.33 | 629 |
| 2021-11-23 | $2.33 | $2.42 | $2.33 | $2.38 | $2.38 | 19,379 |
| 2021-11-22 | $2.22 | $2.33 | $2.22 | $2.33 | $2.33 | 8,462 |
| 2021-11-19 | $2.27 | $2.28 | $2.26 | $2.27 | $2.27 | 15,622 |
| 2021-11-18 | $2.32 | $2.33 | $2.31 | $2.31 | $2.31 | 1,832 |
| 2021-11-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 30 |
| 2021-11-16 | $2.27 | $2.28 | $2.26 | $2.26 | $2.26 | 24,035 |
| 2021-11-15 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 16 |
| 2021-11-12 | $2.36 | $2.36 | $2.28 | $2.28 | $2.28 | 100 |
| 2021-11-11 | $2.30 | $2.33 | $2.30 | $2.33 | $2.33 | 3,415 |
| 2021-11-10 | $2.40 | $2.42 | $2.37 | $2.37 | $2.37 | 27,446 |
| 2021-11-09 | $2.32 | $2.33 | $2.31 | $2.33 | $2.33 | 10,959 |
| 2021-11-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 41 |
| 2021-11-05 | $2.21 | $2.26 | $2.20 | $2.26 | $2.26 | 275 |
| 2021-11-04 | $2.24 | $2.24 | $2.21 | $2.23 | $2.23 | 1,751 |
| 2021-11-03 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 148 |
| 2021-11-02 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 386 |
| 2021-11-01 | $2.38 | $2.38 | $2.32 | $2.32 | $2.32 | 3,919 |
| 2021-10-29 | $2.41 | $2.41 | $2.40 | $2.40 | $2.40 | 234 |
| 2021-10-28 | $2.40 | $2.41 | $2.40 | $2.41 | $2.41 | 3,459 |
| 2021-10-27 | $2.44 | $2.47 | $2.44 | $2.47 | $2.47 | 5,400 |
| 2021-10-26 | $2.38 | $2.48 | $2.35 | $2.43 | $2.43 | 16,168 |
| 2021-10-25 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 143 |
| 2021-10-22 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 3,846 |
| 2021-10-21 | $2.47 | $2.47 | $2.44 | $2.44 | $2.44 | 87,848 |
| 2021-10-20 | $2.47 | $2.50 | $2.47 | $2.50 | $2.50 | 408 |
| 2021-10-19 | $2.50 | $2.50 | $2.48 | $2.48 | $2.48 | 718 |
| 2021-10-18 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 2,263 |
| 2021-10-15 | $2.69 | $2.69 | $2.67 | $2.67 | $2.67 | 1,186 |
| 2021-10-14 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 250 |
| 2021-10-13 | $2.79 | $2.79 | $2.77 | $2.77 | $2.77 | 605 |
| 2021-10-12 | $2.80 | $2.83 | $2.79 | $2.83 | $2.83 | 2,802 |
| 2021-10-11 | $2.77 | $2.80 | $2.76 | $2.80 | $2.80 | 4,252 |
| 2021-10-08 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 3,851 |
| 2021-10-07 | $2.84 | $2.84 | $2.77 | $2.81 | $2.81 | 1,564 |
| 2021-10-06 | $2.98 | $2.98 | $2.93 | $2.93 | $2.93 | 6,168 |
| 2021-10-05 | $3.09 | $3.09 | $2.95 | $2.98 | $2.98 | 6,457 |
| 2021-10-04 | $3.14 | $3.14 | $3.10 | $3.12 | $3.12 | 5,486 |
| 2021-10-01 | $2.95 | $3.01 | $2.94 | $2.94 | $2.94 | 6,101 |
| 2021-09-30 | $2.92 | $2.95 | $2.90 | $2.95 | $2.95 | 675 |
| 2021-09-29 | $2.89 | $2.97 | $2.89 | $2.97 | $2.97 | 6,808 |
| 2021-09-28 | $2.85 | $2.94 | $2.85 | $2.93 | $2.93 | 20,868 |
| 2021-09-27 | $2.80 | $2.80 | $2.78 | $2.80 | $2.80 | 3,863 |
| 2021-09-24 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 1,562 |
| 2021-09-23 | $2.81 | $2.82 | $2.78 | $2.78 | $2.78 | 3,053 |
| 2021-09-22 | $2.86 | $2.86 | $2.82 | $2.84 | $2.84 | 4,001 |
| 2021-09-21 | $2.90 | $2.93 | $2.90 | $2.91 | $2.91 | 3,754 |
| 2021-09-20 | $2.89 | $3.02 | $2.88 | $2.95 | $2.95 | 37,180 |
| 2021-09-17 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 250 |
| 2021-09-16 | $2.78 | $2.80 | $2.74 | $2.74 | $2.74 | 1,002 |
| 2021-09-15 | $2.80 | $2.80 | $2.74 | $2.74 | $2.74 | 1,977 |
| 2021-09-14 | $2.75 | $2.79 | $2.75 | $2.78 | $2.78 | 6,815 |
| 2021-09-13 | $2.76 | $2.78 | $2.75 | $2.75 | $2.75 | 41,766 |
| 2021-09-10 | $2.62 | $2.71 | $2.62 | $2.71 | $2.71 | 2,532 |
| 2021-09-09 | $2.66 | $2.67 | $2.65 | $2.67 | $2.67 | 2,321 |
| 2021-09-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 172 |
| 2021-09-07 | $2.60 | $2.60 | $2.58 | $2.59 | $2.59 | 38,358 |
| 2021-09-03 | $2.69 | $2.69 | $2.66 | $2.66 | $2.66 | 4,433 |
| 2021-09-02 | $2.63 | $2.68 | $2.63 | $2.68 | $2.68 | 1,385 |
| 2021-09-01 | $2.67 | $2.67 | $2.61 | $2.66 | $2.66 | 40,848 |
| 2021-08-31 | $2.73 | $2.75 | $2.71 | $2.72 | $2.72 | 47,980 |
| 2021-08-30 | $2.77 | $2.77 | $2.73 | $2.75 | $2.75 | 737 |
| 2021-08-27 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 1,388 |
| 2021-08-26 | $2.87 | $2.90 | $2.87 | $2.89 | $2.89 | 4,723 |
| 2021-08-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 17 |
| 2021-08-24 | $2.89 | $2.89 | $2.86 | $2.86 | $2.86 | 1,216 |
| 2021-08-23 | $2.95 | $2.95 | $2.93 | $2.93 | $2.93 | 6,894 |
| 2021-08-20 | $3.09 | $3.12 | $3.09 | $3.09 | $3.09 | 6,301 |
| 2021-08-19 | $3.13 | $3.16 | $3.13 | $3.16 | $3.16 | 7,230 |
| 2021-08-18 | $3.10 | $3.13 | $3.08 | $3.13 | $3.13 | 1,093 |
| 2021-08-17 | $3.06 | $3.14 | $3.06 | $3.11 | $3.11 | 3,618 |
| 2021-08-16 | $3.06 | $3.06 | $2.99 | $2.99 | $2.99 | 3,426 |
| 2021-08-13 | $2.91 | $2.94 | $2.91 | $2.93 | $2.93 | 410 |
| 2021-08-12 | $2.97 | $2.97 | $2.91 | $2.91 | $2.91 | 1,750 |
| 2021-08-11 | $2.88 | $2.93 | $2.88 | $2.93 | $2.93 | 8,574 |
| 2021-08-10 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 136 |
| 2021-08-09 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 863 |
| 2021-08-06 | $2.85 | $2.88 | $2.85 | $2.88 | $2.88 | 2,170 |
| 2021-08-05 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 21 |
| 2021-08-04 | $2.87 | $2.87 | $2.84 | $2.85 | $2.85 | 2,751 |
| 2021-08-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 308 |
| 2021-08-02 | $2.88 | $2.89 | $2.88 | $2.89 | $2.89 | 220 |
| 2021-07-30 | $2.92 | $2.93 | $2.92 | $2.92 | $2.92 | 400 |
| 2021-07-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 3 |
| 2021-07-28 | $2.91 | $2.91 | $2.85 | $2.86 | $2.86 | 1,966 |
| 2021-07-27 | $2.96 | $3.00 | $2.96 | $2.97 | $2.97 | 1,485 |
| 2021-07-26 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 2,657 |
| 2021-07-23 | $2.86 | $2.88 | $2.80 | $2.83 | $2.83 | 9,009 |
| 2021-07-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 4,889 |
| 2021-07-21 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 182 |
| 2021-07-20 | $2.90 | $2.92 | $2.90 | $2.92 | $2.92 | 1,134 |
| 2021-07-19 | $3.06 | $3.08 | $3.00 | $3.01 | $3.01 | 23,469 |
| 2021-07-16 | $2.93 | $2.97 | $2.93 | $2.97 | $2.97 | 6,991 |
| 2021-07-15 | $2.77 | $2.87 | $2.77 | $2.86 | $2.86 | 958 |
| 2021-07-14 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 916 |
| 2021-07-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 271 |
| 2021-07-12 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 233 |
| 2021-07-09 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 29 |
| 2021-07-08 | $2.97 | $3.01 | $2.93 | $2.94 | $2.94 | 6,891 |
| 2021-07-07 | $2.83 | $2.85 | $2.82 | $2.85 | $2.85 | 410 |
| 2021-07-06 | $2.80 | $2.84 | $2.80 | $2.80 | $2.80 | 2,794 |
| 2021-07-02 | $2.82 | $2.82 | $2.80 | $2.80 | $2.80 | 405 |
| 2021-07-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 162 |
| 2021-06-30 | $2.82 | $2.88 | $2.80 | $2.88 | $2.88 | 14,438 |
| 2021-06-29 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 4,501 |
| 2021-06-28 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 79 |
| 2021-06-25 | $2.88 | $2.93 | $2.88 | $2.91 | $2.91 | 1,092 |
| 2021-06-24 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,002 |
| 2021-06-23 | $3.06 | $3.06 | $3.02 | $3.02 | $3.02 | 2,191 |
| 2021-06-22 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 1,267 |
| 2021-06-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 13 |
| 2021-06-18 | $3.18 | $3.19 | $3.16 | $3.19 | $3.19 | 576 |
| 2021-06-17 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 29 |
| 2021-06-16 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 136 |
| 2021-06-15 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,305 |
| 2021-06-14 | $3.27 | $3.27 | $3.23 | $3.23 | $3.23 | 1,305 |
| 2021-06-11 | $3.33 | $3.33 | $3.31 | $3.31 | $3.31 | 1,878 |
| 2021-06-10 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 185 |
| 2021-06-09 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 27 |
| 2021-06-08 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 70 |
| 2021-06-07 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 41 |
| 2021-06-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 129 |
| 2021-06-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 111 |
| 2021-06-02 | $3.45 | $3.45 | $3.42 | $3.42 | $3.42 | 278 |
| 2021-06-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 71 |
| 2021-05-28 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 42 |
| 2021-05-27 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 122 |
| 2021-05-26 | $3.49 | $3.49 | $3.47 | $3.47 | $3.47 | 4,404 |
| 2021-05-25 | $3.50 | $3.52 | $3.49 | $3.51 | $3.51 | 24,435 |
| 2021-05-24 | $3.55 | $3.55 | $3.53 | $3.53 | $3.53 | 522 |
| 2021-05-21 | $3.66 | $3.70 | $3.66 | $3.70 | $3.70 | 5,279 |
| 2021-05-20 | $3.78 | $3.78 | $3.64 | $3.64 | $3.64 | 8,208 |
| 2021-05-19 | $3.98 | $3.98 | $3.83 | $3.83 | $3.83 | 4,965 |
| 2021-05-18 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 116 |
| 2021-05-17 | $3.82 | $3.83 | $3.79 | $3.79 | $3.79 | 2,734 |
| 2021-05-14 | $3.90 | $3.90 | $3.78 | $3.78 | $3.78 | 10,788 |
| 2021-05-13 | $3.94 | $4.08 | $3.94 | $4.00 | $4.00 | 6,681 |
| 2021-05-12 | $3.83 | $3.95 | $3.79 | $3.94 | $3.94 | 44,418 |
| 2021-05-11 | $3.99 | $3.99 | $3.74 | $3.74 | $3.74 | 18,147 |
| 2021-05-10 | $3.67 | $3.77 | $3.67 | $3.77 | $3.77 | 8,467 |
| 2021-05-07 | $3.47 | $3.53 | $3.47 | $3.52 | $3.52 | 9,833 |
| 2021-05-06 | $3.67 | $3.67 | $3.56 | $3.56 | $3.56 | 19,500 |
| 2021-05-05 | $3.52 | $3.59 | $3.52 | $3.59 | $3.59 | 736 |
| 2021-05-04 | $3.62 | $3.62 | $3.55 | $3.55 | $3.55 | 12,260 |
| 2021-05-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 6,673 |
| 2021-04-30 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 5,312 |
| 2021-04-29 | $3.14 | $3.22 | $3.14 | $3.22 | $3.22 | 803 |
| 2021-04-28 | $3.24 | $3.24 | $3.23 | $3.24 | $3.24 | 1,515 |
| 2021-04-27 | $3.24 | $3.26 | $3.23 | $3.26 | $3.26 | 6,691 |
| 2021-04-26 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 21 |
| 2021-04-23 | $3.26 | $3.26 | $3.24 | $3.25 | $3.25 | 2,938 |
| 2021-04-22 | $3.37 | $3.38 | $3.37 | $3.38 | $3.38 | 5,103 |
| 2021-04-21 | $3.37 | $3.37 | $3.27 | $3.27 | $3.27 | 1,266 |
| 2021-04-20 | $3.28 | $3.31 | $3.28 | $3.28 | $3.28 | 12,925 |
| 2021-04-19 | $3.20 | $3.26 | $3.20 | $3.22 | $3.22 | 8,507 |
| 2021-04-16 | $3.15 | $3.15 | $3.14 | $3.14 | $3.14 | 577 |
| 2021-04-15 | $3.13 | $3.13 | $3.12 | $3.12 | $3.12 | 2,115 |
| 2021-04-14 | $3.13 | $3.22 | $3.13 | $3.22 | $3.22 | 159 |
| 2021-04-13 | $3.12 | $3.13 | $3.09 | $3.09 | $3.09 | 821 |
| 2021-04-12 | $3.25 | $3.27 | $3.19 | $3.21 | $3.21 | 1,600 |
| 2021-04-09 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 40 |
| 2021-04-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 418 |
| 2021-04-07 | $3.39 | $3.39 | $3.38 | $3.38 | $3.38 | 248 |
| 2021-04-06 | $3.40 | $3.42 | $3.40 | $3.42 | $3.42 | 359 |
| 2021-04-05 | $3.51 | $3.51 | $3.46 | $3.46 | $3.46 | 3,425 |
| 2021-04-01 | $3.58 | $3.63 | $3.58 | $3.61 | $3.61 | 6,800 |
| 2021-03-31 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 3,863 |
| 2021-03-30 | $3.94 | $3.94 | $3.87 | $3.87 | $3.87 | 160 |
| 2021-03-29 | $3.93 | $3.97 | $3.89 | $3.89 | $3.89 | 7,509 |
| 2021-03-26 | $4.03 | $4.10 | $3.97 | $3.97 | $3.97 | 20,607 |
| 2021-03-25 | $3.86 | $3.99 | $3.81 | $3.99 | $3.99 | 19,441 |
| 2021-03-24 | $3.56 | $3.82 | $3.56 | $3.82 | $3.82 | 23,892 |
| 2021-03-23 | $3.56 | $3.58 | $3.52 | $3.58 | $3.58 | 4,147 |
| 2021-03-22 | $3.62 | $3.62 | $3.51 | $3.57 | $3.57 | 2,917 |
| 2021-03-19 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 2,241 |
| 2021-03-18 | $3.55 | $3.68 | $3.55 | $3.68 | $3.68 | 4,019 |
| 2021-03-17 | $3.61 | $3.61 | $3.45 | $3.45 | $3.45 | 3,626 |
| 2021-03-16 | $3.51 | $3.55 | $3.44 | $3.55 | $3.55 | 9,495 |
| 2021-03-15 | $3.67 | $3.67 | $3.57 | $3.57 | $3.57 | 2,147 |
| 2021-03-12 | $3.68 | $3.73 | $3.66 | $3.66 | $3.66 | 4,060 |
| 2021-03-11 | $3.65 | $3.65 | $3.53 | $3.53 | $3.53 | 22,977 |
| 2021-03-10 | $3.58 | $3.83 | $3.58 | $3.82 | $3.82 | 18,146 |
| 2021-03-09 | $3.99 | $4.01 | $3.72 | $3.75 | $3.75 | 27,423 |
| 2021-03-08 | $3.89 | $4.32 | $3.89 | $4.29 | $4.29 | 19,423 |
| 2021-03-05 | $3.88 | $4.35 | $3.87 | $3.93 | $3.93 | 36,114 |
| 2021-03-04 | $3.97 | $4.07 | $3.71 | $3.98 | $3.98 | 59,542 |
| 2021-03-03 | $3.51 | $3.77 | $3.51 | $3.76 | $3.76 | 39,408 |
| 2021-03-02 | $3.38 | $3.51 | $3.38 | $3.51 | $3.51 | 5,824 |
| 2021-03-01 | $3.46 | $3.49 | $3.38 | $3.38 | $3.38 | 23,065 |
| 2021-02-26 | $3.51 | $3.64 | $3.42 | $3.59 | $3.59 | 16,152 |
| 2021-02-25 | $3.38 | $3.59 | $3.32 | $3.58 | $3.58 | 56,256 |
| 2021-02-24 | $3.38 | $3.46 | $3.35 | $3.35 | $3.35 | 11,192 |
| 2021-02-23 | $3.54 | $3.83 | $3.33 | $3.34 | $3.34 | 39,175 |
| 2021-02-22 | $3.29 | $3.33 | $3.17 | $3.33 | $3.33 | 29,643 |
| 2021-02-19 | $3.18 | $3.25 | $3.17 | $3.17 | $3.17 | 35,950 |
| 2021-02-18 | $3.27 | $3.34 | $3.24 | $3.24 | $3.24 | 38,076 |
| 2021-02-17 | $3.16 | $3.25 | $3.16 | $3.18 | $3.18 | 14,033 |
| 2021-02-16 | $3.12 | $3.15 | $3.06 | $3.09 | $3.09 | 74,531 |
| 2021-02-12 | $3.23 | $3.24 | $3.15 | $3.15 | $3.15 | 4,990 |
| 2021-02-11 | $3.20 | $3.21 | $3.19 | $3.19 | $3.19 | 2,264 |
| 2021-02-10 | $3.21 | $3.34 | $3.19 | $3.23 | $3.23 | 8,932 |
| 2021-02-09 | $3.41 | $3.41 | $3.30 | $3.34 | $3.34 | 13,369 |
| 2021-02-08 | $3.43 | $3.43 | $3.41 | $3.42 | $3.42 | 4,671 |
| 2021-02-05 | $3.56 | $3.56 | $3.48 | $3.48 | $3.48 | 1,931 |
| 2021-02-04 | $3.62 | $3.62 | $3.53 | $3.53 | $3.53 | 1,007 |
| 2021-02-03 | $3.56 | $3.64 | $3.55 | $3.64 | $3.64 | 6,279 |
| 2021-02-02 | $3.72 | $3.72 | $3.63 | $3.66 | $3.66 | 3,381 |
| 2021-02-01 | $3.95 | $3.95 | $3.78 | $3.78 | $3.78 | 10,448 |
| 2021-01-29 | $3.92 | $4.09 | $3.90 | $4.02 | $4.02 | 62,834 |
| 2021-01-28 | $3.95 | $3.95 | $3.78 | $3.88 | $3.88 | 30,311 |
| 2021-01-27 | $3.71 | $3.89 | $3.71 | $3.89 | $3.89 | 21,681 |
| 2021-01-26 | $3.65 | $3.65 | $3.62 | $3.65 | $3.65 | 3,352 |
| 2021-01-25 | $3.74 | $3.74 | $3.68 | $3.68 | $3.68 | 6,179 |
| 2021-01-22 | $3.73 | $3.74 | $3.73 | $3.74 | $3.74 | 12,731 |
| 2021-01-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 5,120 |
| 2021-01-20 | $3.89 | $3.89 | $3.72 | $3.75 | $3.75 | 8,598 |
| 2021-01-19 | $4.23 | $4.25 | $4.16 | $4.18 | $4.18 | 14,909 |
| 2021-01-15 | $4.24 | $4.36 | $4.24 | $4.36 | $4.36 | 4,755 |
| 2021-01-14 | $4.21 | $4.25 | $4.21 | $4.24 | $4.24 | 459 |
| 2021-01-13 | $4.26 | $4.26 | $4.19 | $4.22 | $4.22 | 2,815 |
| 2021-01-12 | $4.31 | $4.37 | $4.29 | $4.30 | $4.30 | 8,272 |
| 2021-01-11 | $4.27 | $4.38 | $4.24 | $4.38 | $4.38 | 8,340 |
| 2021-01-08 | $4.21 | $4.21 | $4.06 | $4.06 | $4.06 | 5,037 |
| 2021-01-07 | $4.41 | $4.41 | $4.32 | $4.32 | $4.32 | 2,882 |
| 2021-01-06 | $4.40 | $4.55 | $4.36 | $4.55 | $4.55 | 3,643 |
| 2021-01-05 | $4.42 | $4.42 | $4.32 | $4.32 | $4.32 | 1,224 |
| 2021-01-04 | $4.25 | $4.45 | $4.25 | $4.39 | $4.39 | 10,432 |
| 2020-12-31 | $4.35 | $4.35 | $4.33 | $4.33 | $4.33 | 776 |
| 2020-12-30 | $4.38 | $4.38 | $4.31 | $4.33 | $4.33 | 6,314 |
| 2020-12-29 | $4.44 | $4.45 | $4.41 | $4.42 | $4.42 | 4,563 |
| 2020-12-28 | $4.53 | $4.60 | $4.46 | $4.46 | $4.46 | 4,301 |
| 2020-12-24 | $4.59 | $4.69 | $4.59 | $4.67 | $4.67 | 1,932 |
| 2020-12-23 | $4.54 | $4.54 | $4.51 | $4.53 | $4.53 | 749 |
| 2020-12-22 | $4.46 | $4.52 | $4.46 | $4.51 | $4.51 | 410 |
| 2020-12-21 | $4.58 | $4.58 | $4.46 | $4.49 | $4.49 | 12,162 |
| 2020-12-18 | $4.43 | $4.46 | $4.42 | $4.45 | $4.45 | 9,755 |
| 2020-12-17 | $4.49 | $4.53 | $4.46 | $4.46 | $4.46 | 1,333 |
| 2020-12-16 | $4.51 | $4.58 | $4.51 | $4.55 | $4.55 | 3,200 |
| 2020-12-15 | $4.73 | $4.76 | $4.63 | $4.63 | $4.63 | 15,900 |
| 2020-12-14 | $4.83 | $4.83 | $4.76 | $4.81 | $4.81 | 15,823 |
| 2020-12-11 | $4.99 | $5.04 | $4.94 | $4.95 | $4.95 | 7,792 |
| 2020-12-10 | $5.11 | $5.12 | $4.93 | $4.93 | $4.93 | 13,374 |
| 2020-12-09 | $4.89 | $5.15 | $4.87 | $5.10 | $5.10 | 3,521 |
| 2020-12-08 | $4.95 | $5.06 | $4.94 | $4.94 | $4.94 | 6,694 |
| 2020-12-07 | $5.05 | $5.05 | $4.92 | $4.94 | $4.94 | 23,807 |
| 2020-12-04 | $5.05 | $5.09 | $5.05 | $5.08 | $5.08 | 861 |
| 2020-12-03 | $5.02 | $5.09 | $5.02 | $5.09 | $5.09 | 2,509 |
| 2020-12-02 | $5.27 | $5.30 | $5.11 | $5.12 | $5.12 | 1,980 |
| 2020-12-01 | $5.19 | $5.22 | $5.10 | $5.14 | $5.14 | 8,328 |
| 2020-11-30 | $5.24 | $5.44 | $5.24 | $5.35 | $5.35 | 7,967 |
| 2020-11-27 | $5.21 | $5.26 | $5.20 | $5.26 | $5.26 | 5,375 |
| 2020-11-25 | $5.50 | $5.51 | $5.35 | $5.35 | $5.35 | 1,667 |
| 2020-11-24 | $5.74 | $5.74 | $5.48 | $5.48 | $5.48 | 14,736 |
| 2020-11-23 | $5.60 | $5.69 | $5.57 | $5.69 | $5.69 | 4,155 |
| 2020-11-20 | $5.66 | $5.70 | $5.64 | $5.67 | $5.67 | 5,860 |
| 2020-11-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 165 |
| 2020-11-18 | $5.74 | $5.74 | $5.59 | $5.67 | $5.67 | 2,915 |
| 2020-11-17 | $5.69 | $5.75 | $5.68 | $5.75 | $5.75 | 2,734 |
| 2020-11-16 | $5.73 | $5.81 | $5.73 | $5.78 | $5.78 | 3,573 |
| 2020-11-13 | $5.86 | $5.86 | $5.79 | $5.79 | $5.79 | 510 |
| 2020-11-12 | $5.67 | $5.83 | $5.67 | $5.82 | $5.82 | 3,134 |
| 2020-11-11 | $5.86 | $5.95 | $5.75 | $5.75 | $5.75 | 2,033 |
| 2020-11-10 | $5.98 | $6.06 | $5.90 | $5.98 | $5.98 | 7,382 |
| 2020-11-09 | $5.65 | $5.69 | $5.28 | $5.66 | $5.66 | 9,976 |
| 2020-11-06 | $5.42 | $5.49 | $5.36 | $5.36 | $5.36 | 22,264 |
| 2020-11-05 | $5.46 | $5.50 | $5.31 | $5.39 | $5.39 | 11,474 |
| 2020-11-04 | $5.80 | $5.80 | $5.58 | $5.64 | $5.64 | 8,286 |
| 2020-11-03 | $6.39 | $6.39 | $6.11 | $6.14 | $6.14 | 5,429 |
| 2020-11-02 | $6.27 | $6.41 | $6.11 | $6.32 | $6.32 | 4,116 |
| 2020-10-30 | $5.98 | $6.41 | $5.98 | $6.39 | $6.39 | 12,608 |
| 2020-10-29 | $5.94 | $5.94 | $5.62 | $5.74 | $5.74 | 7,596 |
| 2020-10-28 | $5.85 | $6.08 | $5.85 | $6.08 | $6.08 | 12,333 |
| 2020-10-27 | $5.82 | $5.82 | $5.63 | $5.63 | $5.63 | 9,622 |
| 2020-10-26 | $5.75 | $6.02 | $5.75 | $5.89 | $5.89 | 12,964 |
| 2020-10-23 | $5.87 | $5.88 | $5.73 | $5.73 | $5.73 | 1,418 |
| 2020-10-22 | $5.75 | $5.92 | $5.75 | $5.82 | $5.82 | 2,848 |
| 2020-10-21 | $5.71 | $5.77 | $5.71 | $5.77 | $5.77 | 4,135 |
| 2020-10-20 | $5.84 | $5.93 | $5.79 | $5.87 | $5.87 | 7,470 |
| 2020-10-19 | $5.82 | $5.98 | $5.82 | $5.97 | $5.97 | 4,988 |
| 2020-10-16 | $5.60 | $5.78 | $5.60 | $5.78 | $5.78 | 2,953 |
| 2020-10-15 | $5.76 | $5.79 | $5.72 | $5.73 | $5.73 | 4,057 |
| 2020-10-14 | $5.46 | $5.59 | $5.46 | $5.59 | $5.59 | 4,477 |
| 2020-10-13 | $5.57 | $5.57 | $5.48 | $5.56 | $5.56 | 2,737 |
| 2020-10-12 | $5.50 | $5.55 | $5.47 | $5.55 | $5.55 | 4,592 |
| 2020-10-09 | $6.01 | $6.01 | $5.96 | $5.96 | $5.96 | 1,585 |
| 2020-10-08 | $6.07 | $6.07 | $6.05 | $6.05 | $6.05 | 2,237 |
| 2020-10-07 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 217 |
| 2020-10-06 | $6.14 | $6.33 | $6.12 | $6.33 | $6.33 | 437 |
| 2020-10-05 | $6.14 | $6.14 | $6.12 | $6.12 | $6.12 | 204 |
| 2020-10-02 | $6.19 | $6.39 | $6.18 | $6.39 | $6.39 | 905 |
| 2020-10-01 | $6.16 | $6.16 | $6.05 | $6.05 | $6.05 | 2,065 |
| 2020-09-30 | $6.34 | $6.34 | $6.23 | $6.27 | $6.27 | 1,619 |
| 2020-09-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 210 |
| 2020-09-28 | $6.55 | $6.62 | $6.54 | $6.54 | $6.54 | 2,811 |
| 2020-09-25 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 101 |
| 2020-09-24 | $7.13 | $7.13 | $7.00 | $7.10 | $7.10 | 1,272 |
| 2020-09-23 | $6.97 | $7.11 | $6.96 | $7.11 | $7.11 | 3,373 |
| 2020-09-22 | $6.95 | $6.95 | $6.72 | $6.72 | $6.72 | 2,604 |
| 2020-09-21 | $7.31 | $7.39 | $6.94 | $6.94 | $6.94 | 11,476 |
| 2020-09-18 | $6.72 | $7.28 | $6.72 | $6.97 | $6.97 | 10,857 |
| 2020-09-17 | $7.10 | $7.19 | $6.97 | $7.12 | $7.12 | 50,780 |
| 2020-09-16 | $6.52 | $6.75 | $6.52 | $6.75 | $6.75 | 1,035 |
| 2020-09-15 | $6.67 | $6.70 | $6.55 | $6.55 | $6.55 | 5,360 |
| 2020-09-14 | $7.18 | $7.18 | $6.87 | $6.91 | $6.91 | 42,372 |
| 2020-09-11 | $7.13 | $7.57 | $7.07 | $7.33 | $7.33 | 53,979 |
| 2020-09-10 | $6.81 | $7.33 | $6.73 | $7.27 | $7.27 | 24,215 |
| 2020-09-09 | $7.09 | $7.28 | $6.98 | $6.98 | $6.98 | 30,286 |
| 2020-09-08 | $7.61 | $7.65 | $7.11 | $7.56 | $7.56 | 59,693 |
| 2020-09-04 | $6.76 | $7.39 | $6.45 | $6.63 | $6.63 | 27,791 |
| 2020-09-03 | $6.19 | $6.63 | $6.11 | $6.51 | $6.51 | 20,960 |
| 2020-09-02 | $6.03 | $6.13 | $5.81 | $5.81 | $5.81 | 9,844 |
| 2020-09-01 | $5.79 | $5.83 | $5.79 | $5.83 | $5.83 | 277 |
| 2020-08-31 | $6.07 | $6.07 | $5.91 | $5.96 | $5.96 | 905 |
| 2020-08-28 | $6.24 | $6.30 | $6.24 | $6.27 | $6.27 | 3,753 |
| 2020-08-27 | $6.31 | $6.46 | $6.23 | $6.35 | $6.35 | 2,060 |
| 2020-08-26 | $6.54 | $6.54 | $6.24 | $6.24 | $6.24 | 862 |
| 2020-08-25 | $6.97 | $7.00 | $6.76 | $6.76 | $6.76 | 1,192 |
| 2020-08-24 | $6.91 | $6.95 | $6.91 | $6.94 | $6.94 | 689 |
| 2020-08-21 | $7.05 | $7.05 | $7.02 | $7.02 | $7.02 | 492 |
| 2020-08-20 | $7.30 | $7.30 | $7.23 | $7.23 | $7.23 | 350 |
| 2020-08-19 | $7.38 | $7.53 | $7.38 | $7.53 | $7.53 | 156 |
| 2020-08-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 112 |
| 2020-08-17 | $8.05 | $8.05 | $7.69 | $7.69 | $7.69 | 8,009 |
| 2020-08-14 | $8.14 | $8.24 | $8.14 | $8.20 | $8.20 | 1,712 |
| 2020-08-13 | $8.07 | $8.17 | $8.07 | $8.17 | $8.17 | 232 |
| 2020-08-12 | $8.58 | $8.58 | $8.27 | $8.34 | $8.34 | 7,943 |
| 2020-08-11 | $8.84 | $9.00 | $8.59 | $9.00 | $9.00 | 5,401 |
| 2020-08-10 | $8.50 | $8.63 | $8.50 | $8.63 | $8.63 | 4,038 |
| 2020-08-07 | $8.34 | $8.68 | $8.22 | $8.51 | $8.51 | 1,218 |
| 2020-08-06 | $8.53 | $8.53 | $8.17 | $8.23 | $8.23 | 4,346 |
| 2020-08-05 | $8.57 | $8.58 | $8.46 | $8.51 | $8.51 | 14,800 |
| 2020-08-04 | $8.55 | $8.66 | $8.55 | $8.59 | $8.59 | 3,807 |
| 2020-08-03 | $8.88 | $8.88 | $8.67 | $8.73 | $8.73 | 3,409 |
| 2020-07-31 | $9.09 | $9.19 | $8.98 | $9.04 | $9.04 | 11,868 |
| 2020-07-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 359 |
| 2020-07-29 | $9.34 | $9.34 | $9.21 | $9.27 | $9.27 | 2,910 |
| 2020-07-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 45 |
| 2020-07-27 | $9.54 | $9.60 | $9.25 | $9.25 | $9.25 | 13,001 |
| 2020-07-24 | $9.80 | $10.00 | $9.53 | $9.62 | $9.62 | 4,803 |
| 2020-07-23 | $8.85 | $9.51 | $8.84 | $9.38 | $9.38 | 735 |
| 2020-07-22 | $8.92 | $9.08 | $8.85 | $8.96 | $8.96 | 7,778 |
| 2020-07-21 | $8.34 | $8.93 | $8.34 | $8.93 | $8.93 | 18,821 |
| 2020-07-20 | $9.09 | $9.10 | $8.68 | $8.68 | $8.68 | 12,812 |
| 2020-07-17 | $9.48 | $9.48 | $9.36 | $9.42 | $9.42 | 10,107 |
| 2020-07-16 | $9.43 | $9.63 | $9.27 | $9.35 | $9.35 | 19,475 |
| 2020-07-15 | $9.12 | $9.47 | $9.12 | $9.17 | $9.17 | 4,132 |
| 2020-07-14 | $9.65 | $9.84 | $9.13 | $9.20 | $9.20 | 8,120 |
| 2020-07-13 | $8.19 | $9.29 | $8.10 | $9.29 | $9.29 | 32,410 |
| 2020-07-10 | $9.21 | $9.21 | $8.76 | $8.76 | $8.76 | 3,400 |
| 2020-07-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 23 |
| 2020-07-08 | $10.07 | $10.07 | $9.39 | $9.47 | $9.47 | 21,800 |
| 2020-07-07 | $9.95 | $9.98 | $9.80 | $9.98 | $9.98 | 728 |
| 2020-07-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 300 |
| 2020-07-02 | $10.94 | $11.21 | $10.93 | $11.13 | $11.13 | 2,377 |
| 2020-07-01 | $11.67 | $11.67 | $11.46 | $11.46 | $11.46 | 1,111 |
| 2020-06-30 | $12.41 | $12.41 | $12.05 | $12.05 | $12.05 | 2,815 |
| 2020-06-29 | $13.00 | $13.00 | $12.61 | $12.61 | $12.61 | 652 |
| 2020-06-26 | $12.83 | $12.96 | $12.83 | $12.94 | $12.94 | 670 |
| 2020-06-25 | $12.23 | $12.23 | $11.94 | $11.94 | $11.94 | 645 |
| 2020-06-24 | $11.96 | $12.17 | $11.96 | $12.17 | $12.17 | 2,062 |
| 2020-06-23 | $11.63 | $11.64 | $11.54 | $11.64 | $11.64 | 1,919 |
| 2020-06-22 | $11.97 | $11.97 | $11.85 | $11.85 | $11.85 | 2,250 |
| 2020-06-19 | $11.91 | $12.20 | $11.81 | $12.11 | $12.11 | 3,892 |
| 2020-06-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5 |
| 2020-06-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 34 |
| 2020-06-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 10 |
| 2020-06-15 | $13.28 | $13.28 | $12.65 | $12.65 | $12.65 | 826 |
| 2020-06-12 | $12.79 | $13.51 | $12.79 | $13.11 | $13.11 | 756 |
| 2020-06-11 | $13.12 | $13.22 | $13.12 | $13.22 | $13.22 | 267 |
| 2020-06-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 41 |
| 2020-06-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 56 |
| 2020-06-08 | $12.96 | $12.96 | $12.91 | $12.91 | $12.91 | 606 |
| 2020-06-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 10 |
| 2020-06-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 26 |
| 2020-06-03 | $13.88 | $13.88 | $13.53 | $13.53 | $13.53 | 185 |
| 2020-06-02 | $14.05 | $14.05 | $13.90 | $13.90 | $13.90 | 864 |
| 2020-06-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 12 |
| 2020-05-29 | $14.86 | $14.95 | $14.51 | $14.51 | $14.51 | 300 |
| 2020-05-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2020-05-27 | $14.88 | $15.01 | $14.56 | $14.56 | $14.56 | 2,161 |
| 2020-05-26 | $13.90 | $14.35 | $13.90 | $14.35 | $14.35 | 2,075 |
| 2020-05-22 | $14.33 | $14.43 | $14.33 | $14.43 | $14.43 | 505 |
| 2020-05-21 | $13.88 | $14.23 | $13.88 | $14.19 | $14.19 | 1,702 |
| 2020-05-20 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 24 |
| 2020-05-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 36 |
| 2020-05-18 | $14.97 | $14.97 | $14.80 | $14.80 | $14.80 | 1,019 |
| 2020-05-15 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 7 |
| 2020-05-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 79 |
| 2020-05-13 | $15.82 | $16.62 | $15.64 | $16.58 | $16.58 | 500 |
| 2020-05-12 | $15.70 | $16.14 | $15.54 | $16.14 | $16.14 | 1,020 |
| 2020-05-11 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 121 |
| 2020-05-08 | $16.22 | $16.22 | $15.85 | $15.88 | $15.88 | 4,831 |
| 2020-05-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1 |
| 2020-05-06 | $16.87 | $16.94 | $16.68 | $16.94 | $16.94 | 1,043 |
| 2020-05-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 106 |
| 2020-05-04 | $17.87 | $18.17 | $17.59 | $17.59 | $17.59 | 824 |
| 2020-05-01 | $17.80 | $18.31 | $17.80 | $18.20 | $18.20 | 540 |
| 2020-04-30 | $16.35 | $17.18 | $16.35 | $16.92 | $16.92 | 578 |
| 2020-04-29 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 75 |
| 2020-04-28 | $18.45 | $18.49 | $18.45 | $18.47 | $18.47 | 207 |
| 2020-04-27 | $17.34 | $17.49 | $17.34 | $17.49 | $17.49 | 127 |
| 2020-04-24 | $18.53 | $18.73 | $17.91 | $17.94 | $17.94 | 7,653 |
| 2020-04-23 | $18.35 | $18.50 | $18.35 | $18.50 | $18.50 | 312 |
| 2020-04-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 15 |
| 2020-04-21 | $19.18 | $19.68 | $19.18 | $19.67 | $19.67 | 403 |
| 2020-04-20 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 142 |
| 2020-04-17 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 8 |
| 2020-04-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 21 |
| 2020-04-15 | $19.18 | $19.18 | $18.63 | $18.88 | $18.88 | 559 |
| 2020-04-14 | $19.08 | $19.13 | $19.03 | $19.13 | $19.13 | 1,301 |
| 2020-04-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 200 |
| 2020-04-09 | $22.74 | $23.03 | $22.74 | $22.92 | $22.92 | 1,300 |
| 2020-04-08 | $23.40 | $23.40 | $23.17 | $23.17 | $23.17 | 200 |
| 2020-04-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2020-04-06 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 4 |
| 2020-04-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 25 |
| 2020-04-02 | $27.45 | $27.56 | $27.45 | $27.56 | $27.56 | 470 |
| 2020-04-01 | $26.38 | $28.13 | $26.38 | $27.70 | $27.70 | 1,251 |
| 2020-03-31 | $25.03 | $25.56 | $23.99 | $25.27 | $25.27 | 808 |
| 2020-03-30 | $26.99 | $26.99 | $25.68 | $25.68 | $25.68 | 1,204 |
| 2020-03-27 | $26.96 | $27.20 | $26.57 | $26.89 | $26.89 | 4,110 |
| 2020-03-26 | $26.22 | $26.58 | $25.49 | $25.49 | $25.49 | 9,411 |
| 2020-03-25 | $26.64 | $27.09 | $25.88 | $27.09 | $27.09 | 1,307 |
| 2020-03-24 | $28.44 | $28.44 | $27.23 | $27.23 | $27.23 | 780 |
| 2020-03-23 | $33.01 | $33.42 | $31.89 | $31.89 | $31.89 | 1,369 |
| 2020-03-20 | $30.27 | $32.96 | $30.27 | $32.96 | $32.96 | 2,456 |
| 2020-03-19 | $33.38 | $33.78 | $29.26 | $31.74 | $31.74 | 12,947 |
| 2020-03-18 | $35.03 | $36.08 | $34.10 | $36.08 | $36.08 | 734 |
| 2020-03-17 | $36.38 | $36.38 | $30.63 | $32.43 | $32.43 | 2,594 |
| 2020-03-16 | $33.07 | $34.37 | $33.00 | $34.37 | $34.37 | 606 |
| 2020-03-13 | $28.01 | $32.40 | $28.01 | $28.81 | $28.81 | 3,731 |
| 2020-03-12 | $30.75 | $31.60 | $29.95 | $31.54 | $31.54 | 6,127 |
| 2020-03-11 | $25.52 | $27.11 | $25.52 | $26.41 | $26.41 | 4,584 |
| 2020-03-10 | $24.79 | $26.68 | $24.61 | $24.63 | $24.63 | 6,019 |
| 2020-03-09 | $27.00 | $29.18 | $26.09 | $27.49 | $27.49 | 3,885 |
| 2020-03-06 | $24.42 | $25.00 | $24.00 | $24.00 | $24.00 | 1,314 |
| 2020-03-05 | $22.64 | $23.11 | $21.89 | $22.91 | $22.91 | 9,659 |
| 2020-03-04 | $22.62 | $22.62 | $21.61 | $21.61 | $21.61 | 1,243 |
| 2020-03-03 | $21.74 | $23.48 | $21.48 | $23.13 | $23.13 | 3,661 |
| 2020-03-02 | $22.72 | $24.24 | $22.22 | $22.22 | $22.22 | 6,207 |
| 2020-02-28 | $27.76 | $27.76 | $24.67 | $24.80 | $24.80 | 21,352 |
| 2020-02-27 | $24.05 | $24.87 | $23.10 | $24.70 | $24.70 | 6,363 |
| 2020-02-26 | $22.00 | $22.49 | $21.67 | $22.27 | $22.27 | 5,376 |
| 2020-02-25 | $22.02 | $22.67 | $21.73 | $22.49 | $22.49 | 4,222 |
| 2020-02-24 | $21.08 | $21.55 | $20.96 | $21.36 | $21.36 | 12,824 |
| 2020-02-21 | $19.34 | $19.59 | $19.19 | $19.44 | $19.44 | 1,514 |
| 2020-02-20 | $19.07 | $19.07 | $18.71 | $18.71 | $18.71 | 611 |
| 2020-02-19 | $18.41 | $18.41 | $18.17 | $18.25 | $18.25 | 573 |
| 2020-02-18 | $19.57 | $19.57 | $19.15 | $19.15 | $19.15 | 420 |
| 2020-02-14 | $19.82 | $19.98 | $19.66 | $19.94 | $19.94 | 3,185 |
| 2020-02-13 | $20.74 | $20.82 | $19.98 | $20.12 | $20.12 | 4,710 |
| 2020-02-12 | $20.78 | $20.78 | $20.27 | $20.29 | $20.29 | 2,200 |
| 2020-02-11 | $20.82 | $21.05 | $20.82 | $20.92 | $20.92 | 1,507 |
| 2020-02-10 | $21.21 | $21.21 | $21.01 | $21.10 | $21.10 | 901 |
| 2020-02-07 | $21.54 | $21.70 | $21.39 | $21.59 | $21.59 | 2,061 |
| 2020-02-06 | $21.95 | $22.00 | $20.94 | $21.26 | $21.26 | 4,320 |
| 2020-02-05 | $21.20 | $22.65 | $21.20 | $22.36 | $22.36 | 1,855 |
| 2020-02-04 | $20.68 | $21.28 | $20.20 | $20.94 | $20.94 | 4,205 |
| 2020-02-03 | $23.74 | $23.74 | $22.79 | $22.79 | $22.79 | 986 |
| 2020-01-31 | $24.98 | $25.27 | $24.86 | $25.19 | $25.19 | 975 |
| 2020-01-30 | $25.00 | $25.40 | $24.77 | $24.77 | $24.77 | 2,000 |
| 2020-01-29 | $25.37 | $25.37 | $25.01 | $25.01 | $25.01 | 500 |
| 2020-01-28 | $25.95 | $25.95 | $25.37 | $25.37 | $25.37 | 1,949 |
| 2020-01-27 | $26.37 | $26.37 | $26.19 | $26.34 | $26.34 | 485 |
| 2020-01-24 | $24.44 | $25.44 | $24.44 | $25.14 | $25.14 | 1,200 |
| 2020-01-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2020-01-22 | $24.54 | $24.78 | $24.34 | $24.78 | $24.78 | 7,726 |
| 2020-01-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2020-01-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2020-01-16 | $25.44 | $25.44 | $25.26 | $25.26 | $25.26 | 340 |
| 2020-01-15 | $25.28 | $25.53 | $25.08 | $25.53 | $25.53 | 1,100 |
| 2020-01-14 | $25.11 | $25.44 | $25.11 | $25.31 | $25.31 | 610 |
| 2020-01-13 | $25.50 | $25.50 | $24.97 | $24.97 | $24.97 | 401 |
| 2020-01-10 | $26.07 | $26.16 | $26.07 | $26.16 | $26.16 | 202 |
| 2020-01-09 | $25.88 | $26.35 | $25.88 | $26.20 | $26.20 | 2,603 |
| 2020-01-08 | $27.14 | $27.14 | $26.22 | $26.55 | $26.55 | 1,217 |
| 2020-01-07 | $27.66 | $27.66 | $27.26 | $27.26 | $27.26 | 605 |
| 2020-01-06 | $28.46 | $28.46 | $27.68 | $27.69 | $27.69 | 2,252 |
| 2020-01-03 | $28.11 | $28.43 | $28.10 | $28.43 | $28.43 | 702 |
| 2020-01-02 | $28.65 | $28.79 | $27.92 | $27.92 | $27.92 | 6,604 |
| 2019-12-31 | $29.75 | $29.85 | $29.70 | $29.70 | $29.70 | 900 |
| 2019-12-30 | $30.03 | $30.03 | $29.83 | $29.87 | $29.87 | 1,101 |
| 2019-12-27 | $28.85 | $29.13 | $28.77 | $29.08 | $29.08 | 11,512 |
| 2019-12-26 | $29.23 | $29.23 | $28.89 | $28.89 | $28.89 | 8,512 |
| 2019-12-24 | $29.72 | $29.72 | $29.49 | $29.49 | $29.49 | 2,410 |
| 2019-12-23 | $29.52 | $29.56 | $29.40 | $29.50 | $29.50 | 4,101 |
| 2019-12-20 | $30.13 | $30.13 | $29.78 | $29.92 | $29.92 | 702 |
| 2019-12-19 | $30.71 | $30.71 | $30.17 | $30.17 | $30.17 | 600 |
| 2019-12-18 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2019-12-17 | $32.17 | $32.17 | $31.90 | $31.97 | $31.97 | 1,604 |
| 2019-12-16 | $32.92 | $32.92 | $32.14 | $32.31 | $32.31 | 4,528 |
| 2019-12-13 | $33.60 | $33.82 | $33.14 | $33.82 | $33.82 | 1,901 |
| 2019-12-12 | $33.57 | $33.70 | $33.57 | $33.70 | $33.70 | 203 |
| 2019-12-11 | $34.55 | $34.57 | $34.19 | $34.23 | $34.23 | 2,813 |
| 2019-12-10 | $34.86 | $35.26 | $34.75 | $35.18 | $35.18 | 1,355 |
| 2019-12-09 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 1 |
| 2019-12-06 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 0 |
| 2019-12-05 | $35.63 | $35.81 | $35.63 | $35.67 | $35.67 | 500 |
| 2019-12-04 | $35.63 | $36.02 | $35.63 | $36.02 | $36.02 | 100 |
| 2019-12-03 | $36.79 | $36.96 | $36.09 | $36.09 | $36.09 | 420 |
| 2019-12-02 | $35.15 | $35.89 | $34.92 | $35.45 | $35.45 | 5,500 |
| 2019-11-29 | $34.68 | $34.72 | $34.46 | $34.68 | $34.68 | 2,500 |
| 2019-11-27 | $34.45 | $34.46 | $34.33 | $34.33 | $34.33 | 304 |
| 2019-11-26 | $35.23 | $35.23 | $35.02 | $35.02 | $35.02 | 200 |
| 2019-11-25 | $35.15 | $35.15 | $34.81 | $34.81 | $34.81 | 1,100 |
| 2019-11-22 | $36.17 | $36.52 | $36.08 | $36.12 | $36.12 | 6,100 |
| 2019-11-21 | $35.77 | $35.88 | $35.68 | $35.77 | $35.77 | 1,001 |
| 2019-11-20 | $35.95 | $36.50 | $35.56 | $36.15 | $36.15 | 3,401 |
| 2019-11-19 | $35.87 | $36.00 | $35.60 | $35.67 | $35.67 | 1,217 |
| 2019-11-18 | $36.26 | $36.26 | $35.56 | $35.78 | $35.78 | 2,442 |
| 2019-11-15 | $36.34 | $36.54 | $36.14 | $36.27 | $36.27 | 3,725 |
| 2019-11-14 | $36.68 | $36.93 | $36.55 | $36.62 | $36.62 | 2,211 |
| 2019-11-13 | $36.45 | $36.87 | $36.31 | $36.87 | $36.87 | 710 |
| 2019-11-12 | $36.28 | $36.35 | $35.93 | $36.08 | $36.08 | 734 |
| 2019-11-11 | $36.41 | $36.41 | $36.37 | $36.40 | $36.40 | 306 |
| 2019-11-08 | $36.51 | $36.58 | $36.36 | $36.39 | $36.39 | 1,300 |
| 2019-11-07 | $36.73 | $37.05 | $36.09 | $36.79 | $36.79 | 5,872 |
| 2019-11-06 | $38.17 | $38.67 | $38.17 | $38.22 | $38.22 | 8,500 |
| 2019-11-05 | $38.09 | $38.25 | $37.77 | $38.22 | $38.22 | 3,966 |
| 2019-11-04 | $38.50 | $38.54 | $37.73 | $37.98 | $37.98 | 10,718 |
| 2019-11-01 | $39.77 | $40.15 | $39.28 | $39.54 | $39.54 | 2,500 |
| 2019-10-31 | $40.41 | $40.63 | $40.09 | $40.15 | $40.15 | 400 |
| 2019-10-30 | $40.57 | $40.72 | $40.05 | $40.09 | $40.09 | 2,432 |
| 2019-10-29 | $39.86 | $40.47 | $39.77 | $40.40 | $40.40 | 4,401 |
| 2019-10-28 | $39.40 | $39.64 | $39.09 | $39.15 | $39.15 | 1,901 |
| 2019-10-25 | $41.94 | $42.04 | $40.02 | $40.02 | $40.02 | 500 |
| 2019-10-24 | $42.25 | $42.25 | $41.63 | $41.63 | $41.63 | 300 |
| 2019-10-23 | $42.23 | $42.56 | $41.89 | $41.95 | $41.95 | 4,801 |
| 2019-10-22 | $41.41 | $42.43 | $41.41 | $42.43 | $42.43 | 1,501 |
| 2019-10-21 | $41.39 | $41.70 | $41.29 | $41.29 | $41.29 | 1,015 |
| 2019-10-18 | $41.78 | $42.84 | $41.78 | $42.38 | $42.38 | 1,791 |
| 2019-10-17 | $39.92 | $40.65 | $39.92 | $40.49 | $40.49 | 4,512 |
| 2019-10-16 | $41.00 | $41.00 | $40.80 | $40.80 | $40.80 | 130 |
| 2019-10-15 | $41.16 | $41.16 | $40.95 | $40.95 | $40.95 | 220 |
| 2019-10-14 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2019-10-11 | $42.51 | $42.61 | $41.98 | $42.61 | $42.61 | 2,000 |
| 2019-10-10 | $44.55 | $44.55 | $44.17 | $44.17 | $44.17 | 201 |
| 2019-10-09 | $45.11 | $45.29 | $45.11 | $45.29 | $45.29 | 300 |
| 2019-10-08 | $45.62 | $46.06 | $45.17 | $46.06 | $46.06 | 600 |
| 2019-10-07 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2019-10-04 | $44.92 | $45.31 | $44.58 | $44.58 | $44.58 | 800 |
| 2019-10-03 | $47.43 | $47.43 | $45.46 | $45.46 | $45.46 | 288 |
| 2019-10-02 | $46.46 | $46.87 | $46.34 | $46.35 | $46.35 | 601 |
| 2019-10-01 | $44.69 | $45.50 | $44.69 | $45.50 | $45.50 | 844 |
| 2019-09-30 | $45.33 | $45.50 | $45.10 | $45.20 | $45.20 | 546 |
| 2019-09-27 | $44.43 | $46.46 | $44.05 | $45.94 | $45.94 | 900 |
| 2019-09-26 | $44.87 | $44.87 | $44.20 | $44.20 | $44.20 | 1,103 |
| 2019-09-25 | $46.82 | $47.37 | $44.28 | $44.28 | $44.28 | 1,164 |
| 2019-09-24 | $45.88 | $46.89 | $45.88 | $46.89 | $46.89 | 1,929 |
| 2019-09-23 | $43.63 | $43.96 | $43.63 | $43.96 | $43.96 | 100 |
| 2019-09-20 | $43.43 | $43.43 | $43.40 | $43.40 | $43.40 | 200 |
| 2019-09-19 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 0 |
| 2019-09-18 | $42.20 | $42.35 | $42.11 | $42.11 | $42.11 | 2,140 |
| 2019-09-17 | $42.34 | $42.37 | $41.99 | $41.99 | $41.99 | 1,200 |
| 2019-09-16 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 20 |
| 2019-09-13 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
| 2019-09-12 | $41.32 | $41.59 | $41.18 | $41.59 | $41.59 | 700 |
| 2019-09-11 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2019-09-10 | $43.36 | $43.36 | $42.91 | $43.14 | $43.14 | 2,380 |
| 2019-09-09 | $42.65 | $43.00 | $42.65 | $43.00 | $43.00 | 185 |
| 2019-09-06 | $43.08 | $43.62 | $43.06 | $43.44 | $43.44 | 2,985 |
| 2019-09-05 | $44.19 | $44.19 | $42.78 | $42.78 | $42.78 | 2,765 |
| 2019-09-04 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 0 |
| 2019-09-03 | $46.49 | $46.63 | $46.49 | $46.63 | $46.63 | 1,067 |
| 2019-08-30 | $45.61 | $45.61 | $45.58 | $45.58 | $45.58 | 100 |
| 2019-08-29 | $45.77 | $46.20 | $45.44 | $45.68 | $45.68 | 600 |
| 2019-08-28 | $47.89 | $47.89 | $47.45 | $47.69 | $47.69 | 1,050 |
| 2019-08-27 | $46.81 | $48.19 | $46.61 | $47.78 | $47.78 | 4,120 |
| 2019-08-26 | $47.67 | $48.26 | $47.59 | $47.70 | $47.70 | 3,353 |
| 2019-08-23 | $46.54 | $49.13 | $45.68 | $48.90 | $48.90 | 6,100 |
| 2019-08-22 | $44.89 | $46.41 | $44.89 | $45.42 | $45.42 | 2,300 |
| 2019-08-21 | $44.55 | $45.02 | $44.55 | $45.02 | $45.02 | 600 |
| 2019-08-20 | $44.61 | $45.03 | $44.46 | $45.03 | $45.03 | 2,000 |
| 2019-08-19 | $44.91 | $44.94 | $44.74 | $44.74 | $44.74 | 2,621 |
| 2019-08-16 | $48.68 | $48.68 | $47.63 | $47.66 | $47.66 | 3,600 |
| 2019-08-15 | $50.49 | $51.13 | $50.14 | $50.14 | $50.14 | 4,686 |
| 2019-08-14 | $48.68 | $50.13 | $48.68 | $50.12 | $50.12 | 3,193 |
| 2019-08-13 | $49.58 | $49.58 | $46.22 | $46.89 | $46.89 | 14,822 |
| 2019-08-12 | $48.73 | $49.59 | $48.73 | $49.31 | $49.31 | 1,200 |
| 2019-08-09 | $47.12 | $48.44 | $47.08 | $48.07 | $48.07 | 6,575 |
| 2019-08-08 | $46.85 | $47.00 | $46.68 | $46.71 | $46.71 | 5,000 |
| 2019-08-07 | $50.52 | $50.52 | $48.58 | $48.58 | $48.58 | 3,402 |
| 2019-08-06 | $49.05 | $49.75 | $49.05 | $49.12 | $49.12 | 991 |
| 2019-08-05 | $49.85 | $50.92 | $49.84 | $50.40 | $50.40 | 960 |
| 2019-08-02 | $46.23 | $47.25 | $45.90 | $46.34 | $46.34 | 17,524 |
| 2019-08-01 | $42.89 | $45.27 | $42.34 | $45.27 | $45.27 | 6,785 |
| 2019-07-31 | $43.17 | $44.28 | $42.53 | $43.66 | $43.66 | 6,500 |
| 2019-07-30 | $43.39 | $43.44 | $42.97 | $43.28 | $43.28 | 2,050 |
| 2019-07-29 | $43.63 | $43.63 | $42.91 | $42.91 | $42.91 | 1,105 |
| 2019-07-26 | $43.35 | $43.35 | $42.60 | $42.70 | $42.70 | 3,940 |
| 2019-07-25 | $43.48 | $44.67 | $43.48 | $44.50 | $44.50 | 6,161 |
| 2019-07-24 | $43.53 | $43.64 | $42.46 | $42.49 | $42.49 | 2,206 |
| 2019-07-23 | $43.97 | $44.01 | $43.50 | $43.50 | $43.50 | 2,501 |
| 2019-07-22 | $44.61 | $45.13 | $44.52 | $44.52 | $44.52 | 2,858 |
| 2019-07-19 | $44.04 | $45.14 | $44.04 | $45.14 | $45.14 | 3,178 |
| 2019-07-18 | $44.59 | $44.59 | $44.18 | $44.54 | $44.54 | 2,376 |
| 2019-07-17 | $42.93 | $43.27 | $42.90 | $43.27 | $43.27 | 2,649 |
| 2019-07-16 | $43.14 | $43.25 | $42.92 | $43.14 | $43.14 | 2,251 |
| 2019-07-15 | $43.35 | $43.36 | $42.79 | $42.80 | $42.80 | 2,185 |
| 2019-07-12 | $43.68 | $43.68 | $43.54 | $43.54 | $43.54 | 741 |
| 2019-07-11 | $44.00 | $44.39 | $43.73 | $44.24 | $44.24 | 6,142 |
| 2019-07-10 | $44.35 | $44.74 | $44.00 | $44.36 | $44.36 | 2,848 |
| 2019-07-09 | $46.55 | $46.55 | $45.19 | $45.19 | $45.19 | 7,535 |
| 2019-07-08 | $46.52 | $46.52 | $46.15 | $46.25 | $46.25 | 1,296 |
| 2019-07-05 | $45.33 | $45.55 | $44.96 | $45.18 | $45.18 | 2,600 |
| 2019-07-03 | $44.80 | $44.92 | $44.68 | $44.74 | $44.74 | 6,827 |
| 2019-07-02 | $45.59 | $45.98 | $45.48 | $45.48 | $45.48 | 2,700 |
| 2019-07-01 | $45.75 | $45.75 | $45.61 | $45.61 | $45.61 | 320 |
| 2019-06-28 | $47.66 | $47.73 | $47.19 | $47.20 | $47.20 | 7,800 |
| 2019-06-27 | $47.30 | $47.62 | $47.22 | $47.33 | $47.33 | 6,044 |
| 2019-06-26 | $47.30 | $48.05 | $47.16 | $47.96 | $47.96 | 8,940 |
| 2019-06-25 | $48.14 | $49.40 | $48.14 | $49.35 | $49.35 | 6,401 |
| 2019-06-24 | $47.62 | $47.62 | $47.18 | $47.35 | $47.35 | 3,900 |
| 2019-06-21 | $47.90 | $47.91 | $47.16 | $47.74 | $47.74 | 7,900 |
| 2019-06-20 | $46.93 | $47.93 | $46.52 | $47.58 | $47.58 | 3,068 |
| 2019-06-19 | $48.20 | $48.55 | $47.68 | $47.70 | $47.70 | 6,618 |
| 2019-06-18 | $47.92 | $47.94 | $46.40 | $47.94 | $47.94 | 17,028 |
| 2019-06-17 | $50.26 | $50.26 | $49.31 | $49.53 | $49.53 | 4,638 |
| 2019-06-14 | $51.38 | $51.67 | $51.24 | $51.24 | $51.24 | 4,129 |
| 2019-06-13 | $50.73 | $51.17 | $50.73 | $50.96 | $50.96 | 3,808 |
| 2019-06-12 | $50.20 | $51.32 | $50.20 | $51.16 | $51.16 | 4,027 |
| 2019-06-11 | $49.02 | $50.12 | $48.80 | $49.81 | $49.81 | 5,304 |
| 2019-06-10 | $50.83 | $50.83 | $49.32 | $50.77 | $50.77 | 8,392 |
| 2019-06-07 | $53.67 | $53.67 | $51.49 | $52.08 | $52.08 | 10,990 |
| 2019-06-06 | $54.83 | $54.83 | $54.27 | $54.28 | $54.28 | 2,131 |
| 2019-06-05 | $54.03 | $56.64 | $54.03 | $55.30 | $55.30 | 15,456 |
| 2019-06-04 | $58.58 | $58.84 | $55.29 | $55.39 | $55.39 | 11,169 |
| 2019-06-03 | $56.60 | $60.89 | $56.38 | $60.15 | $60.15 | 29,313 |
| 2019-05-31 | $55.46 | $55.99 | $55.26 | $55.96 | $55.96 | 4,711 |
| 2019-05-30 | $53.75 | $54.44 | $53.55 | $53.96 | $53.96 | 14,653 |
| 2019-05-29 | $53.55 | $54.40 | $53.21 | $53.91 | $53.91 | 9,910 |
| 2019-05-28 | $51.97 | $52.80 | $51.77 | $52.59 | $52.59 | 7,004 |
| 2019-05-24 | $51.31 | $52.61 | $51.31 | $52.61 | $52.61 | 4,300 |
| 2019-05-23 | $52.07 | $52.99 | $51.83 | $52.42 | $52.42 | 6,448 |
| 2019-05-22 | $49.63 | $50.14 | $49.20 | $50.10 | $50.10 | 9,102 |
| 2019-05-21 | $50.12 | $50.21 | $49.43 | $49.52 | $49.52 | 9,285 |
| 2019-05-20 | $51.02 | $51.02 | $50.78 | $50.78 | $50.78 | 201 |
| 2019-05-17 | $47.42 | $48.39 | $46.56 | $48.24 | $48.24 | 10,408 |
| 2019-05-16 | $45.40 | $45.40 | $44.25 | $45.03 | $45.03 | 7,903 |
| 2019-05-15 | $47.42 | $47.58 | $45.18 | $45.31 | $45.31 | 10,107 |
| 2019-05-14 | $47.03 | $47.66 | $46.48 | $46.80 | $46.80 | 7,033 |
| 2019-05-13 | $46.44 | $47.80 | $46.44 | $47.80 | $47.80 | 3,604 |
| 2019-05-10 | $43.50 | $45.41 | $43.49 | $44.09 | $44.09 | 18,775 |
| 2019-05-09 | $43.92 | $44.75 | $43.11 | $43.33 | $43.33 | 9,215 |
| 2019-05-08 | $42.48 | $42.77 | $42.05 | $42.68 | $42.68 | 8,615 |
| 2019-05-07 | $40.90 | $42.98 | $40.90 | $42.46 | $42.46 | 7,212 |
| 2019-05-06 | $41.64 | $41.64 | $40.09 | $40.25 | $40.25 | 1,412 |
| 2019-05-03 | $39.57 | $39.57 | $39.24 | $39.24 | $39.24 | 2,888 |
| 2019-05-02 | $40.65 | $41.85 | $40.65 | $40.77 | $40.77 | 2,820 |
| 2019-05-01 | $40.72 | $41.15 | $40.18 | $41.13 | $41.13 | 5,128 |
| 2019-04-30 | $40.97 | $41.78 | $40.90 | $41.39 | $41.39 | 5,741 |
| 2019-04-29 | $40.99 | $40.99 | $40.36 | $40.45 | $40.45 | 5,997 |
| 2019-04-26 | $40.92 | $41.39 | $40.92 | $41.11 | $41.11 | 4,100 |
| 2019-04-25 | $39.78 | $40.52 | $39.60 | $40.52 | $40.52 | 3,460 |
| 2019-04-24 | $39.82 | $40.19 | $39.81 | $40.18 | $40.18 | 2,400 |
| 2019-04-23 | $40.14 | $40.14 | $39.21 | $39.44 | $39.44 | 1,000 |
| 2019-04-22 | $42.38 | $42.50 | $41.77 | $41.78 | $41.78 | 1,300 |
| 2019-04-18 | $42.25 | $42.27 | $42.21 | $42.21 | $42.21 | 900 |
| 2019-04-17 | $42.47 | $42.47 | $42.15 | $42.32 | $42.32 | 4,000 |
| 2019-04-16 | $42.49 | $42.49 | $42.47 | $42.47 | $42.47 | 600 |
| 2019-04-15 | $42.72 | $43.32 | $42.72 | $43.31 | $43.31 | 1,200 |
| 2019-04-12 | $42.67 | $42.67 | $42.64 | $42.64 | $42.64 | 1,000 |
| 2019-04-11 | $42.19 | $42.59 | $42.19 | $42.53 | $42.53 | 2,300 |
| 2019-04-10 | $41.96 | $41.96 | $41.93 | $41.93 | $41.93 | 1,875 |
| 2019-04-09 | $42.02 | $42.02 | $41.32 | $41.97 | $41.97 | 4,000 |
| 2019-04-08 | $41.95 | $42.09 | $41.75 | $41.76 | $41.76 | 3,125 |
| 2019-04-05 | $42.28 | $42.46 | $41.97 | $42.02 | $42.02 | 3,874 |
| 2019-04-04 | $43.02 | $43.19 | $42.71 | $42.81 | $42.81 | 5,096 |
| 2019-04-03 | $41.91 | $42.56 | $41.91 | $42.56 | $42.56 | 2,831 |
| 2019-04-02 | $43.39 | $43.39 | $43.26 | $43.27 | $43.27 | 1,838 |
| 2019-04-01 | $44.24 | $44.47 | $43.86 | $43.86 | $43.86 | 1,590 |
| 2019-03-29 | $45.37 | $45.84 | $45.37 | $45.50 | $45.50 | 3,383 |
| 2019-03-28 | $46.83 | $47.02 | $46.09 | $46.17 | $46.17 | 7,211 |
| 2019-03-27 | $46.04 | $47.09 | $46.04 | $46.51 | $46.51 | 2,540 |
| 2019-03-26 | $45.09 | $46.34 | $45.09 | $46.05 | $46.05 | 9,691 |
| 2019-03-25 | $46.79 | $47.02 | $46.05 | $46.28 | $46.28 | 2,546 |
| 2019-03-22 | $44.28 | $46.01 | $44.10 | $46.00 | $46.00 | 17,554 |
| 2019-03-21 | $44.71 | $44.71 | $43.79 | $43.82 | $43.82 | 12,253 |
| 2019-03-20 | $46.58 | $46.58 | $45.07 | $45.07 | $45.07 | 2,443 |
| 2019-03-19 | $46.57 | $46.73 | $46.13 | $46.73 | $46.73 | 10,129 |
| 2019-03-18 | $46.48 | $47.13 | $46.18 | $47.13 | $47.13 | 7,301 |
| 2019-03-15 | $46.83 | $47.34 | $46.82 | $46.90 | $46.90 | 2,935 |
| 2019-03-14 | $46.88 | $47.06 | $46.68 | $47.06 | $47.06 | 6,959 |
| 2019-03-13 | $46.37 | $46.48 | $46.33 | $46.48 | $46.48 | 4,331 |
| 2019-03-12 | $47.44 | $47.53 | $47.31 | $47.53 | $47.53 | 7,326 |
| 2019-03-11 | $50.06 | $50.06 | $47.64 | $47.72 | $47.72 | 13,162 |
| 2019-03-08 | $51.96 | $51.96 | $50.80 | $50.80 | $50.80 | 432 |
| 2019-03-07 | $50.82 | $50.89 | $50.81 | $50.81 | $50.81 | 1,857 |
| 2019-03-06 | $48.44 | $48.88 | $48.44 | $48.65 | $48.65 | 7,350 |
| 2019-03-05 | $48.49 | $48.49 | $48.21 | $48.38 | $48.38 | 1,486 |
| 2019-03-04 | $48.21 | $50.14 | $48.21 | $49.15 | $49.15 | 7,778 |
| 2019-03-01 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 262 |
| 2019-02-28 | $49.34 | $49.34 | $49.31 | $49.32 | $49.32 | 1,098 |
| 2019-02-27 | $50.00 | $50.19 | $49.05 | $49.10 | $49.10 | 7,126 |
| 2019-02-26 | $49.43 | $49.49 | $49.01 | $49.14 | $49.14 | 5,848 |
| 2019-02-25 | $47.81 | $48.68 | $47.81 | $48.68 | $48.68 | 816 |
| 2019-02-22 | $50.01 | $50.01 | $49.54 | $49.54 | $49.54 | 1,517 |
| 2019-02-21 | $50.88 | $50.88 | $50.79 | $50.80 | $50.80 | 1,467 |
| 2019-02-20 | $48.89 | $49.72 | $48.89 | $49.72 | $49.72 | 3,476 |
| 2019-02-19 | $49.51 | $49.53 | $49.28 | $49.53 | $49.53 | 7,597 |
| 2019-02-15 | $49.78 | $50.50 | $49.78 | $50.36 | $50.36 | 2,997 |
| 2019-02-14 | $50.78 | $50.78 | $49.90 | $49.90 | $49.90 | 2,711 |
| 2019-02-13 | $49.22 | $49.97 | $49.22 | $49.97 | $49.97 | 2,402 |
| 2019-02-12 | $50.82 | $50.82 | $50.10 | $50.14 | $50.14 | 1,663 |
| 2019-02-11 | $51.07 | $51.95 | $51.07 | $51.74 | $51.74 | 1,804 |
| 2019-02-08 | $52.35 | $52.91 | $51.69 | $51.76 | $51.76 | 15,106 |
| 2019-02-07 | $50.37 | $51.75 | $50.37 | $51.36 | $51.36 | 3,075 |
| 2019-02-06 | $48.42 | $48.42 | $48.18 | $48.28 | $48.28 | 901 |
| 2019-02-05 | $48.77 | $48.77 | $47.74 | $47.74 | $47.74 | 8,000 |
| 2019-02-04 | $51.06 | $51.06 | $49.27 | $49.29 | $49.29 | 4,726 |
| 2019-02-01 | $50.47 | $51.02 | $49.83 | $50.96 | $50.96 | 10,707 |
| 2019-01-31 | $51.78 | $51.78 | $49.62 | $50.19 | $50.19 | 13,749 |
| 2019-01-30 | $56.12 | $56.12 | $53.23 | $53.23 | $53.23 | 11,826 |
| 2019-01-29 | $56.49 | $58.06 | $56.49 | $58.06 | $58.06 | 7,576 |
| 2019-01-28 | $57.14 | $57.21 | $55.66 | $55.66 | $55.66 | 11,003 |
| 2019-01-25 | $54.74 | $54.74 | $53.23 | $53.48 | $53.48 | 15,000 |
| 2019-01-24 | $56.56 | $57.02 | $56.08 | $56.11 | $56.11 | 5,082 |
| 2019-01-23 | $55.87 | $58.56 | $55.87 | $57.78 | $57.78 | 8,615 |
| 2019-01-22 | $54.28 | $57.69 | $54.28 | $57.16 | $57.16 | 14,002 |
| 2019-01-18 | $52.56 | $53.63 | $52.03 | $53.33 | $53.33 | 11,714 |
| 2019-01-17 | $52.15 | $52.57 | $51.88 | $52.57 | $52.57 | 1,209 |
| 2019-01-16 | $52.27 | $53.18 | $52.27 | $53.18 | $53.18 | 4,940 |
| 2019-01-15 | $54.06 | $54.06 | $53.17 | $53.43 | $53.43 | 6,600 |
| 2019-01-14 | $56.34 | $56.43 | $56.34 | $56.42 | $56.42 | 1,420 |
| 2019-01-11 | $55.94 | $55.94 | $55.06 | $55.08 | $55.08 | 300 |
| 2019-01-10 | $56.52 | $56.52 | $55.37 | $55.37 | $55.37 | 111 |
| 2019-01-09 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 2 |
| 2019-01-08 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 6 |
| 2019-01-07 | $61.62 | $61.62 | $58.88 | $58.88 | $58.88 | 433 |
| 2019-01-04 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 37 |
| 2019-01-03 | $70.03 | $70.87 | $70.03 | $70.87 | $70.87 | 200 |
| 2019-01-02 | $70.25 | $70.25 | $66.05 | $66.05 | $66.05 | 1,206 |
| 2018-12-31 | $67.19 | $67.19 | $67.19 | $67.19 | $67.19 | 11 |
| 2018-12-28 | $67.05 | $67.05 | $67.05 | $67.05 | $67.05 | 91 |
| 2018-12-27 | $69.84 | $71.50 | $68.20 | $68.20 | $68.20 | 742 |
| 2018-12-26 | $77.62 | $77.62 | $67.68 | $67.68 | $67.68 | 182 |
| 2018-12-24 | $77.30 | $77.98 | $75.81 | $77.98 | $77.98 | 245 |
| 2018-12-21 | $72.44 | $74.66 | $72.44 | $74.66 | $74.66 | 609 |
| 2018-12-20 | $65.31 | $69.64 | $65.23 | $69.64 | $69.64 | 1,966 |
| 2018-12-19 | $60.05 | $64.94 | $60.05 | $64.94 | $64.94 | 504 |
| 2018-12-18 | $61.13 | $62.06 | $61.11 | $61.11 | $61.11 | 807 |
| 2018-12-17 | $59.56 | $62.62 | $58.63 | $62.37 | $62.37 | 1,402 |
| 2018-12-14 | $56.55 | $57.70 | $56.55 | $57.62 | $57.62 | 901 |
| 2018-12-13 | $56.18 | $56.18 | $55.51 | $55.51 | $55.51 | 207 |
| 2018-12-12 | $54.02 | $55.57 | $54.02 | $55.57 | $55.57 | 1,615 |
| 2018-12-11 | $55.73 | $57.75 | $55.73 | $57.75 | $57.75 | 1,702 |
| 2018-12-10 | $57.94 | $59.79 | $57.84 | $57.84 | $57.84 | 7,354 |
| 2018-12-07 | $56.51 | $58.98 | $55.13 | $58.98 | $58.98 | 825 |
| 2018-12-06 | $58.59 | $59.62 | $56.58 | $56.58 | $56.58 | 2,336 |
| 2018-12-04 | $53.38 | $57.20 | $53.38 | $57.20 | $57.20 | 5,203 |
| 2018-12-03 | $53.25 | $53.48 | $52.27 | $52.99 | $52.99 | 2,602 |
| 2018-11-30 | $58.36 | $58.36 | $56.33 | $56.36 | $56.36 | 4,600 |
| 2018-11-29 | $56.98 | $58.82 | $56.98 | $58.68 | $58.68 | 3,200 |
| 2018-11-28 | $59.13 | $59.97 | $57.76 | $57.76 | $57.76 | 1,616 |
| 2018-11-27 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 0 |
| 2018-11-26 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 0 |
| 2018-11-23 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 54 |
| 2018-11-21 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 54 |
| 2018-11-20 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 34 |
| 2018-11-19 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 503 |
| 2018-11-16 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 25 |
| 2018-11-15 | $54.79 | $54.83 | $54.79 | $54.83 | $54.83 | 1,100 |
| 2018-11-14 | $56.59 | $56.59 | $56.55 | $56.55 | $56.55 | 603 |
| 2018-11-13 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2018-11-12 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 16 |
| 2018-11-09 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 1 |
| 2018-11-08 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 3 |
| 2018-11-07 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 9 |
| 2018-11-06 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 1 |
| 2018-11-05 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 48 |
| 2018-11-02 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 425 |
| 2018-11-01 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 1,005 |
| 2018-10-31 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 0 |
| 2018-10-30 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 58 |
| 2018-10-29 | $55.80 | $61.26 | $55.80 | $61.25 | $61.25 | 2,600 |
| 2018-10-26 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 0 |
| 2018-10-25 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 17 |
| 2018-10-24 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 0 |
| 2018-10-23 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 3 |
| 2018-10-22 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 0 |
| 2018-10-19 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 50 |
| 2018-10-18 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 0 |
| 2018-10-17 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 15 |
| 2018-10-16 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 49 |
| 2018-10-15 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 1 |
| 2018-10-12 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 32 |
| 2018-10-11 | $59.50 | $59.50 | $56.81 | $56.84 | $56.84 | 782 |
| 2018-10-10 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 124 |
| 2018-10-09 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-10-08 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-10-05 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-10-04 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-10-03 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 2 |
| 2018-10-02 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 2 |
| 2018-10-01 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-09-28 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-09-27 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-09-26 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-09-25 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2018-09-24 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 1,000 |
| 2018-09-21 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 114 |
| 2018-09-20 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 1,002 |
| 2018-09-19 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 100 |
| 2018-09-18 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 1,004 |
| 2018-09-17 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 16 |
| 2018-09-14 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 18 |
| 2018-09-13 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 0 |
| 2018-09-12 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 0 |
| 2018-09-11 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 123 |
| 2018-09-10 | $50.58 | $50.58 | $50.58 | $50.58 | $50.58 | 122 |
| 2018-09-07 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 3 |
| 2018-09-06 | $47.97 | $49.68 | $47.97 | $49.68 | $49.68 | 503 |
| 2018-09-05 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 3 |
| 2018-09-04 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-31 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-30 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-29 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-28 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-27 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 5 |
| 2018-08-24 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 3 |
| 2018-08-23 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-22 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2018-08-21 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 700 |
| 2018-08-17 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 2 |
| 2018-08-16 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 600 |
| 2018-08-15 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 1,001 |
| 2018-08-13 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 405 |
| 2018-08-10 | $46.94 | $47.03 | $46.94 | $46.94 | $46.94 | 1,009 |
| 2018-08-09 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 13 |
| 2018-08-08 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 600 |
| 2018-08-07 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 110 |
| 2018-08-06 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 5 |
| 2018-08-03 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 1 |
| 2018-08-02 | $48.41 | $49.17 | $48.41 | $49.17 | $49.17 | 300 |
Bank of Montreal (FNGZ) News Headlines
Recent Bank of Montreal (FNGZ) News
Similar Companies to Bank of Montreal (FNGZ) 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 | -- | -- | -- |