Bank of Montreal (GDXD) Exchange: NYSE ARCA
Data as of May 2, 2025
$4.55 ($0.22) 5.08%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.45 |
| Previous Close | $4.55 |
| High | $4.57 |
| Low | $4.35 |
| Adjusted Open | $4.45 |
| Previous Adjusted Close | $4.55 |
| Adjusted High | $4.57 |
| Adjusted Low | $4.35 |
About Bank of Montreal (GDXD)
MicroSectors Gold Miners 3X Inverse Leveraged ETNs
Invest in Bank of Montreal (GDXD)
Historical Stock Data for Bank of Montreal (GDXD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $4.45 | $4.57 | $4.35 | $4.55 | $4.55 | 6,258,789 |
| 2025-04-28 | $4.52 | $4.63 | $4.32 | $4.33 | $4.33 | 8,747,110 |
| 2025-04-25 | $4.64 | $4.65 | $4.45 | $4.46 | $4.46 | 9,898,711 |
| 2025-04-24 | $4.24 | $4.49 | $4.21 | $4.24 | $4.24 | 9,284,821 |
| 2025-04-23 | $4.66 | $4.73 | $4.38 | $4.50 | $4.50 | 19,675,193 |
| 2025-04-22 | $3.76 | $4.20 | $3.76 | $4.16 | $4.16 | 17,753,996 |
| 2025-04-21 | $3.59 | $3.99 | $3.45 | $3.81 | $3.81 | 13,016,134 |
| 2025-04-17 | $3.85 | $4.12 | $3.83 | $3.96 | $3.96 | 13,005,849 |
| 2025-04-16 | $3.70 | $3.92 | $3.57 | $3.78 | $3.78 | 16,048,757 |
| 2025-04-15 | $4.18 | $4.28 | $4.08 | $4.15 | $4.15 | 7,498,971 |
| 2025-04-14 | $4.60 | $4.70 | $4.25 | $4.29 | $4.29 | 11,171,928 |
| 2025-04-11 | $4.67 | $4.67 | $4.26 | $4.39 | $4.39 | 15,770,863 |
| 2025-04-10 | $5.96 | $6.02 | $5.02 | $5.23 | $5.23 | 17,685,507 |
| 2025-04-09 | $7.15 | $7.51 | $5.89 | $6.15 | $6.15 | 10,550,951 |
| 2025-04-08 | $7.16 | $8.47 | $7.03 | $8.25 | $8.25 | 4,642,204 |
| 2025-04-07 | $8.60 | $8.95 | $6.95 | $8.24 | $8.24 | 6,556,994 |
| 2025-04-04 | $6.89 | $8.22 | $6.89 | $8.10 | $8.10 | 9,382,803 |
| 2025-04-03 | $7.19 | $7.22 | $5.97 | $6.36 | $6.36 | 15,843,437 |
| 2025-04-02 | $6.36 | $6.62 | $6.26 | $6.34 | $6.34 | 3,819,552 |
| 2025-04-01 | $6.29 | $6.54 | $6.15 | $6.34 | $6.34 | 4,929,226 |
| 2025-03-31 | $6.22 | $6.89 | $6.20 | $6.26 | $6.26 | 5,974,485 |
| 2025-03-28 | $6.18 | $6.47 | $5.83 | $6.39 | $6.39 | 5,656,398 |
| 2025-03-27 | $6.51 | $6.69 | $6.24 | $6.28 | $6.28 | 3,602,611 |
| 2025-03-26 | $6.59 | $6.86 | $6.54 | $6.82 | $6.82 | 3,360,671 |
| 2025-03-25 | $6.75 | $6.76 | $6.33 | $6.65 | $6.65 | 4,258,824 |
| 2025-03-24 | $6.87 | $7.04 | $6.79 | $7.00 | $7.00 | 3,447,462 |
| 2025-03-21 | $6.87 | $7.20 | $6.85 | $6.91 | $6.91 | 2,800,278 |
| 2025-03-20 | $6.91 | $6.95 | $6.53 | $6.63 | $6.63 | 2,368,063 |
| 2025-03-19 | $6.76 | $6.89 | $6.53 | $6.60 | $6.60 | 3,295,313 |
| 2025-03-18 | $6.46 | $6.80 | $6.34 | $6.72 | $6.72 | 4,131,747 |
| 2025-03-17 | $7.25 | $7.25 | $6.78 | $6.81 | $6.81 | 2,658,457 |
| 2025-03-14 | $7.24 | $7.51 | $7.17 | $7.30 | $7.30 | 2,663,676 |
| 2025-03-13 | $8.19 | $8.20 | $7.36 | $7.55 | $7.55 | 3,998,939 |
| 2025-03-12 | $8.73 | $8.78 | $8.20 | $8.30 | $8.30 | 2,731,201 |
| 2025-03-11 | $9.05 | $9.11 | $8.33 | $8.45 | $8.45 | 3,577,999 |
| 2025-03-10 | $8.80 | $9.62 | $8.75 | $9.39 | $9.39 | 2,878,950 |
| 2025-03-07 | $8.86 | $9.12 | $8.23 | $8.63 | $8.63 | 2,957,255 |
| 2025-03-06 | $8.84 | $9.01 | $8.47 | $8.82 | $8.82 | 2,907,493 |
| 2025-03-05 | $9.84 | $9.84 | $8.63 | $8.64 | $8.64 | 2,845,858 |
| 2025-03-04 | $9.70 | $10.39 | $9.38 | $9.75 | $9.75 | 4,467,527 |
| 2025-03-03 | $9.71 | $10.36 | $9.29 | $10.16 | $10.16 | 3,982,678 |
| 2025-02-28 | $10.85 | $11.08 | $10.16 | $10.20 | $10.20 | 3,520,140 |
| 2025-02-27 | $9.77 | $10.38 | $9.62 | $10.33 | $10.33 | 3,519,222 |
| 2025-02-26 | $10.15 | $10.15 | $9.16 | $9.34 | $9.34 | 2,380,735 |
| 2025-02-25 | $9.43 | $10.24 | $9.37 | $9.71 | $9.71 | 2,934,033 |
| 2025-02-24 | $9.11 | $9.76 | $9.11 | $9.23 | $9.23 | 2,718,319 |
| 2025-02-21 | $8.63 | $9.44 | $8.63 | $9.36 | $9.36 | 2,653,704 |
| 2025-02-20 | $8.97 | $8.97 | $8.29 | $8.52 | $8.52 | 2,289,042 |
| 2025-02-19 | $9.08 | $9.28 | $8.95 | $9.01 | $9.01 | 2,710,845 |
| 2025-02-18 | $8.88 | $9.25 | $8.88 | $9.01 | $9.01 | 1,796,896 |
| 2025-02-14 | $8.40 | $9.36 | $8.36 | $9.33 | $9.33 | 2,466,643 |
| 2025-02-13 | $8.59 | $8.94 | $8.42 | $8.43 | $8.43 | 1,545,044 |
| 2025-02-12 | $9.16 | $9.33 | $8.44 | $8.65 | $8.65 | 3,032,731 |
| 2025-02-11 | $9.00 | $9.14 | $8.82 | $9.10 | $9.10 | 1,393,722 |
| 2025-02-10 | $8.74 | $8.90 | $8.59 | $8.79 | $8.79 | 1,896,702 |
| 2025-02-07 | $9.11 | $9.51 | $8.91 | $9.47 | $9.47 | 1,070,960 |
| 2025-02-06 | $9.35 | $9.62 | $9.28 | $9.32 | $9.32 | 1,015,808 |
| 2025-02-05 | $9.84 | $9.84 | $9.00 | $9.36 | $9.36 | 3,182,749 |
| 2025-02-04 | $10.25 | $10.40 | $10.01 | $10.14 | $10.14 | 1,212,935 |
| 2025-02-03 | $10.87 | $11.02 | $10.22 | $10.55 | $10.55 | 1,594,365 |
| 2025-01-31 | $10.57 | $11.19 | $10.46 | $11.04 | $11.04 | 1,010,388 |
| 2025-01-30 | $11.33 | $11.42 | $10.32 | $10.68 | $10.68 | 1,894,521 |
| 2025-01-29 | $12.36 | $12.56 | $11.77 | $12.09 | $12.09 | 682,136 |
| 2025-01-28 | $12.60 | $12.83 | $12.22 | $12.31 | $12.31 | 737,856 |
| 2025-01-27 | $12.49 | $13.19 | $12.47 | $12.73 | $12.73 | 1,533,466 |
| 2025-01-24 | $11.99 | $12.14 | $11.83 | $12.00 | $12.00 | 844,092 |
| 2025-01-23 | $12.85 | $13.15 | $12.45 | $12.45 | $12.45 | 937,233 |
| 2025-01-22 | $12.11 | $12.66 | $11.99 | $12.39 | $12.39 | 1,020,820 |
| 2025-01-21 | $12.81 | $12.81 | $12.03 | $12.35 | $12.35 | 1,160,241 |
| 2025-01-17 | $13.78 | $13.95 | $13.01 | $13.29 | $13.29 | 770,837 |
| 2025-01-16 | $13.04 | $13.48 | $12.82 | $13.45 | $13.45 | 697,082 |
| 2025-01-15 | $13.14 | $13.88 | $13.01 | $13.27 | $13.27 | 361,270 |
| 2025-01-14 | $14.69 | $14.72 | $13.54 | $13.66 | $13.66 | 553,684 |
| 2025-01-13 | $14.68 | $15.28 | $14.66 | $14.98 | $14.98 | 442,179 |
| 2025-01-10 | $13.43 | $14.45 | $13.11 | $14.19 | $14.19 | 566,271 |
| 2025-01-08 | $14.86 | $15.06 | $14.16 | $14.29 | $14.29 | 637,972 |
| 2025-01-07 | $15.00 | $15.57 | $14.20 | $15.33 | $15.33 | 329,437 |
| 2025-01-06 | $15.44 | $16.01 | $15.08 | $15.99 | $15.99 | 402,049 |
| 2025-01-03 | $15.14 | $15.44 | $15.04 | $15.37 | $15.37 | 347,425 |
| 2025-01-02 | $16.34 | $16.34 | $14.85 | $14.90 | $14.90 | 609,269 |
| 2024-12-31 | $17.68 | $17.68 | $16.96 | $17.14 | $17.14 | 317,911 |
| 2024-12-30 | $17.27 | $17.98 | $17.11 | $17.52 | $17.52 | 445,627 |
| 2024-12-27 | $16.95 | $17.28 | $16.58 | $16.75 | $16.75 | 337,738 |
| 2024-12-26 | $16.29 | $16.56 | $15.99 | $16.38 | $16.38 | 243,969 |
| 2024-12-24 | $16.24 | $16.87 | $16.20 | $16.52 | $16.52 | 122,616 |
| 2024-12-23 | $16.71 | $17.21 | $16.36 | $16.44 | $16.44 | 256,876 |
| 2024-12-20 | $16.91 | $16.91 | $15.94 | $16.46 | $16.46 | 418,511 |
| 2024-12-19 | $16.50 | $17.29 | $16.18 | $17.15 | $17.15 | 591,565 |
| 2024-12-18 | $15.03 | $17.01 | $14.87 | $16.75 | $16.75 | 1,011,199 |
| 2024-12-17 | $15.07 | $15.26 | $14.58 | $14.80 | $14.80 | 559,746 |
| 2024-12-16 | $13.87 | $14.61 | $13.87 | $14.45 | $14.45 | 519,268 |
| 2024-12-13 | $13.48 | $14.37 | $13.43 | $14.23 | $14.23 | 717,823 |
| 2024-12-12 | $12.52 | $13.15 | $12.42 | $13.08 | $13.08 | 701,942 |
| 2024-12-11 | $12.52 | $12.78 | $11.67 | $11.76 | $11.76 | 606,161 |
| 2024-12-10 | $12.41 | $12.94 | $12.27 | $12.90 | $12.90 | 476,726 |
| 2024-12-09 | $12.89 | $12.95 | $11.84 | $12.95 | $12.95 | 1,043,167 |
| 2024-12-06 | $13.63 | $14.43 | $13.63 | $14.33 | $14.33 | 560,854 |
| 2024-12-05 | $13.41 | $13.91 | $13.00 | $13.51 | $13.51 | 710,178 |
| 2024-12-04 | $13.33 | $13.56 | $13.06 | $13.51 | $13.51 | 386,310 |
| 2024-12-03 | $14.20 | $14.21 | $12.89 | $13.40 | $13.40 | 685,820 |
| 2024-12-02 | $13.97 | $14.65 | $13.92 | $14.51 | $14.51 | 863,751 |
| 2024-11-29 | $13.66 | $13.85 | $13.44 | $13.64 | $13.64 | 299,897 |
| 2024-11-27 | $13.70 | $14.09 | $13.37 | $13.95 | $13.95 | 676,059 |
| 2024-11-26 | $14.32 | $14.63 | $14.08 | $14.13 | $14.13 | 454,674 |
| 2024-11-25 | $14.41 | $14.65 | $14.17 | $14.32 | $14.32 | 928,078 |
| 2024-11-22 | $12.88 | $13.35 | $12.78 | $13.11 | $13.11 | 655,458 |
| 2024-11-21 | $13.23 | $13.80 | $13.13 | $13.22 | $13.22 | 720,005 |
| 2024-11-20 | $13.63 | $13.87 | $13.53 | $13.66 | $13.66 | 541,886 |
| 2024-11-19 | $13.90 | $14.24 | $13.41 | $13.45 | $13.45 | 1,031,165 |
| 2024-11-18 | $15.11 | $15.13 | $13.95 | $14.34 | $14.34 | 554,552 |
| 2024-11-15 | $15.91 | $16.69 | $15.66 | $16.56 | $16.56 | 469,382 |
| 2024-11-14 | $16.80 | $16.97 | $15.94 | $16.26 | $16.26 | 720,968 |
| 2024-11-13 | $15.24 | $16.54 | $15.00 | $16.54 | $16.54 | 799,434 |
| 2024-11-12 | $15.54 | $16.28 | $15.30 | $15.70 | $15.70 | 709,963 |
| 2024-11-11 | $14.17 | $15.53 | $14.00 | $14.96 | $14.96 | 1,090,879 |
| 2024-11-08 | $12.54 | $13.14 | $12.43 | $12.74 | $12.74 | 957,366 |
| 2024-11-07 | $12.68 | $13.12 | $11.99 | $12.21 | $12.21 | 1,126,023 |
| 2024-11-06 | $13.67 | $14.14 | $12.86 | $13.19 | $13.19 | 1,102,763 |
| 2024-11-05 | $11.56 | $12.11 | $11.48 | $11.88 | $11.88 | 746,971 |
| 2024-11-04 | $11.70 | $12.19 | $11.58 | $12.05 | $12.05 | 819,894 |
| 2024-11-01 | $11.40 | $12.04 | $11.20 | $11.99 | $11.99 | 1,149,347 |
| 2024-10-31 | $11.22 | $12.00 | $11.18 | $11.59 | $11.59 | 2,036,489 |
| 2024-10-30 | $10.40 | $11.07 | $10.40 | $10.74 | $10.74 | 1,077,443 |
| 2024-10-29 | $10.54 | $10.77 | $10.24 | $10.30 | $10.30 | 1,471,159 |
| 2024-10-28 | $10.86 | $10.95 | $10.63 | $10.89 | $10.89 | 711,755 |
| 2024-10-25 | $10.43 | $10.83 | $10.22 | $10.68 | $10.68 | 1,303,092 |
| 2024-10-24 | $9.44 | $10.77 | $9.42 | $10.28 | $10.28 | 2,484,149 |
| 2024-10-23 | $9.45 | $9.91 | $9.35 | $9.69 | $9.69 | 2,640,378 |
| 2024-10-22 | $9.43 | $9.43 | $9.03 | $9.14 | $9.14 | 1,721,864 |
| 2024-10-21 | $9.36 | $9.83 | $9.20 | $9.74 | $9.74 | 1,850,586 |
| 2024-10-18 | $10.75 | $10.91 | $9.68 | $9.82 | $9.82 | 2,775,740 |
| 2024-10-17 | $11.35 | $11.48 | $10.86 | $11.16 | $11.16 | 1,399,429 |
| 2024-10-16 | $11.49 | $11.70 | $10.99 | $11.58 | $11.58 | 1,406,864 |
| 2024-10-15 | $12.40 | $12.58 | $11.91 | $11.91 | $11.91 | 705,006 |
| 2024-10-14 | $12.61 | $12.85 | $12.25 | $12.38 | $12.38 | 418,607 |
| 2024-10-11 | $12.43 | $12.52 | $12.07 | $12.50 | $12.50 | 821,445 |
| 2024-10-10 | $13.69 | $13.93 | $12.62 | $12.70 | $12.70 | 1,102,413 |
| 2024-10-09 | $14.12 | $14.57 | $13.92 | $13.96 | $13.96 | 1,002,211 |
| 2024-10-08 | $13.88 | $14.38 | $13.69 | $13.71 | $13.71 | 708,154 |
| 2024-10-07 | $13.32 | $13.87 | $13.32 | $13.65 | $13.65 | 626,940 |
| 2024-10-04 | $13.08 | $13.28 | $12.38 | $13.04 | $13.04 | 832,146 |
| 2024-10-03 | $12.84 | $13.33 | $12.82 | $13.10 | $13.10 | 827,328 |
| 2024-10-02 | $12.25 | $12.68 | $11.97 | $12.40 | $12.40 | 1,418,666 |
| 2024-10-01 | $12.40 | $12.76 | $11.97 | $12.26 | $12.26 | 1,234,908 |
| 2024-09-30 | $12.62 | $13.32 | $12.52 | $12.88 | $12.88 | 1,386,871 |
| 2024-09-27 | $11.48 | $12.43 | $11.34 | $12.39 | $12.39 | 1,536,757 |
| 2024-09-26 | $11.33 | $11.67 | $11.02 | $11.34 | $11.34 | 1,169,201 |
| 2024-09-25 | $11.52 | $11.73 | $11.28 | $11.62 | $11.62 | 1,164,928 |
| 2024-09-24 | $12.24 | $12.54 | $11.34 | $11.51 | $11.51 | 2,046,613 |
| 2024-09-23 | $12.35 | $12.63 | $11.77 | $12.62 | $12.62 | 1,746,852 |
| 2024-09-20 | $12.53 | $12.83 | $12.21 | $12.38 | $12.38 | 1,778,020 |
| 2024-09-19 | $12.78 | $13.61 | $12.62 | $13.16 | $13.16 | 1,685,662 |
| 2024-09-18 | $13.16 | $13.98 | $11.90 | $13.98 | $13.98 | 2,742,753 |
| 2024-09-17 | $13.25 | $13.54 | $12.83 | $13.40 | $13.40 | 762,767 |
| 2024-09-16 | $12.94 | $13.30 | $12.72 | $13.05 | $13.05 | 754,312 |
| 2024-09-13 | $13.25 | $13.25 | $12.74 | $12.91 | $12.91 | 1,415,419 |
| 2024-09-12 | $15.54 | $15.59 | $13.59 | $13.90 | $13.90 | 1,593,624 |
| 2024-09-11 | $17.11 | $17.78 | $16.46 | $16.50 | $16.50 | 529,971 |
| 2024-09-10 | $17.40 | $18.00 | $16.81 | $16.83 | $16.83 | 456,426 |
| 2024-09-09 | $17.85 | $17.94 | $17.39 | $17.55 | $17.55 | 313,107 |
| 2024-09-06 | $16.80 | $18.38 | $16.72 | $18.22 | $18.22 | 987,774 |
| 2024-09-05 | $16.50 | $16.92 | $16.13 | $16.80 | $16.80 | 871,415 |
| 2024-09-04 | $17.50 | $17.71 | $16.79 | $17.44 | $17.44 | 628,158 |
| 2024-09-03 | $15.80 | $17.38 | $15.80 | $16.94 | $16.94 | 1,068,679 |
| 2024-08-30 | $14.92 | $15.56 | $14.79 | $15.26 | $15.26 | 514,110 |
| 2024-08-29 | $15.30 | $15.30 | $14.58 | $14.89 | $14.89 | 492,147 |
| 2024-08-28 | $15.06 | $15.81 | $15.03 | $15.41 | $15.41 | 456,792 |
| 2024-08-27 | $14.70 | $15.00 | $14.40 | $14.46 | $14.46 | 631,135 |
| 2024-08-26 | $14.02 | $14.54 | $13.88 | $14.37 | $14.37 | 522,234 |
| 2024-08-23 | $14.31 | $14.83 | $13.97 | $14.22 | $14.22 | 729,992 |
| 2024-08-22 | $14.40 | $15.13 | $14.40 | $14.88 | $14.88 | 1,186,223 |
| 2024-08-21 | $14.16 | $14.55 | $13.67 | $13.80 | $13.80 | 621,711 |
| 2024-08-20 | $13.96 | $14.47 | $13.60 | $14.16 | $14.16 | 1,121,267 |
| 2024-08-19 | $15.64 | $15.67 | $14.38 | $14.43 | $14.43 | 874,894 |
| 2024-08-16 | $16.15 | $16.45 | $15.31 | $15.35 | $15.35 | 1,023,836 |
| 2024-08-15 | $17.11 | $17.82 | $16.65 | $16.92 | $16.92 | 760,597 |
| 2024-08-14 | $17.27 | $17.94 | $17.12 | $17.22 | $17.22 | 615,738 |
| 2024-08-13 | $17.73 | $17.81 | $16.73 | $16.92 | $16.92 | 479,098 |
| 2024-08-12 | $18.89 | $19.08 | $17.29 | $17.65 | $17.65 | 498,456 |
| 2024-08-09 | $19.34 | $20.45 | $19.30 | $19.41 | $19.41 | 516,354 |
| 2024-08-08 | $20.58 | $21.43 | $19.57 | $19.94 | $19.94 | 723,898 |
| 2024-08-07 | $19.03 | $21.65 | $18.84 | $21.47 | $21.47 | 750,874 |
| 2024-08-06 | $20.61 | $21.15 | $19.16 | $19.89 | $19.89 | 814,058 |
| 2024-08-05 | $21.76 | $22.61 | $20.01 | $20.35 | $20.35 | 1,261,685 |
| 2024-08-02 | $16.69 | $19.07 | $16.30 | $18.50 | $18.50 | 1,024,143 |
| 2024-08-01 | $16.37 | $17.99 | $16.08 | $17.38 | $17.38 | 723,844 |
| 2024-07-31 | $16.91 | $17.16 | $16.25 | $16.42 | $16.42 | 551,809 |
| 2024-07-30 | $17.91 | $18.63 | $17.69 | $17.87 | $17.87 | 577,936 |
| 2024-07-29 | $18.18 | $19.21 | $18.15 | $18.28 | $18.28 | 504,113 |
| 2024-07-26 | $18.28 | $18.77 | $18.01 | $18.47 | $18.47 | 658,904 |
| 2024-07-25 | $18.78 | $19.33 | $18.46 | $18.95 | $18.95 | 833,465 |
| 2024-07-24 | $16.51 | $17.50 | $15.75 | $17.50 | $17.50 | 810,384 |
| 2024-07-23 | $17.06 | $17.41 | $16.93 | $16.95 | $16.95 | 460,702 |
| 2024-07-22 | $17.21 | $17.65 | $16.84 | $16.99 | $16.99 | 670,281 |
| 2024-07-19 | $17.77 | $17.83 | $16.62 | $17.02 | $17.02 | 816,347 |
| 2024-07-18 | $15.47 | $16.69 | $15.36 | $16.42 | $16.42 | 1,066,486 |
| 2024-07-17 | $14.78 | $15.69 | $14.49 | $15.66 | $15.66 | 697,514 |
| 2024-07-16 | $15.86 | $16.16 | $14.50 | $14.50 | $14.50 | 1,265,764 |
| 2024-07-15 | $15.91 | $16.66 | $15.51 | $16.34 | $16.34 | 1,049,086 |
| 2024-07-12 | $16.66 | $16.66 | $15.86 | $16.06 | $16.06 | 872,386 |
| 2024-07-11 | $16.39 | $17.56 | $15.98 | $16.07 | $16.07 | 1,035,651 |
| 2024-07-10 | $18.45 | $18.45 | $17.43 | $17.62 | $17.62 | 1,056,372 |
| 2024-07-09 | $19.09 | $19.56 | $18.68 | $19.12 | $19.12 | 602,754 |
| 2024-07-08 | $19.37 | $20.02 | $19.05 | $19.14 | $19.14 | 604,821 |
| 2024-07-05 | $19.70 | $19.70 | $18.46 | $18.87 | $18.87 | 944,162 |
| 2024-07-03 | $22.11 | $22.14 | $20.07 | $20.56 | $20.56 | 789,671 |
| 2024-07-02 | $23.62 | $24.03 | $22.58 | $23.26 | $23.26 | 265,600 |
| 2024-07-01 | $23.16 | $23.66 | $22.38 | $23.53 | $23.53 | 293,698 |
| 2024-06-28 | $22.37 | $23.78 | $22.09 | $23.30 | $23.30 | 450,285 |
| 2024-06-27 | $22.75 | $22.88 | $22.34 | $22.82 | $22.82 | 321,843 |
| 2024-06-26 | $24.62 | $24.82 | $23.54 | $23.73 | $23.73 | 533,270 |
| 2024-06-25 | $23.15 | $23.66 | $23.15 | $23.65 | $23.65 | 318,175 |
| 2024-06-24 | $22.62 | $23.02 | $22.04 | $22.77 | $22.77 | 509,648 |
| 2024-06-21 | $22.23 | $23.50 | $22.22 | $23.11 | $23.11 | 646,334 |
| 2024-06-20 | $23.11 | $23.48 | $21.56 | $21.99 | $21.99 | 754,932 |
| 2024-06-18 | $25.05 | $25.30 | $23.52 | $23.74 | $23.74 | 594,618 |
| 2024-06-17 | $24.82 | $25.78 | $24.66 | $24.92 | $24.92 | 632,490 |
| 2024-06-14 | $24.28 | $25.48 | $24.21 | $24.45 | $24.45 | 664,015 |
| 2024-06-13 | $23.96 | $25.44 | $23.17 | $25.03 | $25.03 | 966,207 |
| 2024-06-12 | $22.22 | $23.70 | $21.63 | $23.35 | $23.35 | 1,073,094 |
| 2024-06-11 | $23.77 | $24.66 | $23.77 | $23.83 | $23.83 | 857,178 |
| 2024-06-10 | $23.89 | $24.54 | $23.15 | $23.26 | $23.26 | 702,084 |
| 2024-06-07 | $22.20 | $24.34 | $22.18 | $24.17 | $24.17 | 1,295,452 |
| 2024-06-06 | $22.10 | $22.23 | $19.97 | $20.08 | $20.08 | 935,674 |
| 2024-06-05 | $23.01 | $23.76 | $22.12 | $22.25 | $22.25 | 882,784 |
| 2024-06-04 | $22.07 | $23.92 | $22.07 | $23.50 | $23.50 | 915,077 |
| 2024-06-03 | $21.09 | $21.74 | $20.90 | $20.95 | $20.95 | 1,147,757 |
| 2024-05-31 | $20.34 | $21.92 | $20.19 | $21.17 | $21.17 | 721,065 |
| 2024-05-30 | $21.47 | $21.59 | $20.41 | $20.54 | $20.54 | 478,419 |
| 2024-05-29 | $20.93 | $21.66 | $20.50 | $21.50 | $21.50 | 459,465 |
| 2024-05-28 | $20.20 | $20.85 | $19.87 | $20.19 | $20.19 | 643,872 |
| 2024-05-24 | $21.91 | $21.96 | $21.27 | $21.89 | $21.89 | 515,758 |
| 2024-05-23 | $21.42 | $22.91 | $21.10 | $22.77 | $22.77 | 649,531 |
| 2024-05-22 | $19.84 | $21.68 | $19.76 | $21.03 | $21.03 | 703,348 |
| 2024-05-21 | $19.08 | $19.45 | $18.76 | $19.04 | $19.04 | 410,112 |
| 2024-05-20 | $19.18 | $19.89 | $18.38 | $18.77 | $18.77 | 735,962 |
| 2024-05-17 | $20.75 | $21.01 | $19.27 | $19.45 | $19.45 | 820,941 |
| 2024-05-16 | $21.71 | $22.40 | $21.35 | $21.67 | $21.67 | 492,603 |
| 2024-05-15 | $21.61 | $23.01 | $21.01 | $21.39 | $21.39 | 842,167 |
| 2024-05-14 | $22.92 | $23.16 | $22.30 | $22.33 | $22.33 | 382,196 |
| 2024-05-13 | $23.06 | $23.83 | $22.36 | $23.39 | $23.39 | 491,021 |
| 2024-05-10 | $21.76 | $22.70 | $21.50 | $22.65 | $22.65 | 643,412 |
| 2024-05-09 | $24.66 | $24.66 | $22.31 | $22.46 | $22.46 | 829,636 |
| 2024-05-08 | $26.00 | $26.11 | $24.50 | $25.25 | $25.25 | 529,277 |
| 2024-05-07 | $25.28 | $25.70 | $24.90 | $25.01 | $25.01 | 324,057 |
| 2024-05-06 | $25.35 | $25.39 | $24.53 | $25.15 | $25.15 | 685,630 |
| 2024-05-03 | $26.28 | $27.75 | $25.98 | $26.99 | $26.99 | 593,433 |
| 2024-05-02 | $27.81 | $28.25 | $26.12 | $26.85 | $26.85 | 559,397 |
| 2024-05-01 | $27.09 | $27.84 | $25.00 | $27.00 | $27.00 | 708,441 |
| 2024-04-30 | $26.39 | $27.82 | $25.84 | $27.50 | $27.50 | 588,625 |
| 2024-04-29 | $24.52 | $25.71 | $23.86 | $24.18 | $24.18 | 328,624 |
| 2024-04-26 | $2.44 | $2.55 | $2.42 | $2.47 | $2.47 | 4,394,731 |
| 2024-04-25 | $2.78 | $2.86 | $2.49 | $2.52 | $2.52 | 7,525,177 |
| 2024-04-24 | $2.84 | $2.88 | $2.77 | $2.79 | $2.79 | 5,111,447 |
| 2024-04-23 | $3.00 | $3.05 | $2.78 | $2.82 | $2.82 | 6,058,842 |
| 2024-04-22 | $2.92 | $2.99 | $2.81 | $2.90 | $2.90 | 9,098,862 |
| 2024-04-19 | $2.69 | $2.69 | $2.54 | $2.61 | $2.61 | 5,071,774 |
| 2024-04-18 | $2.59 | $2.76 | $2.59 | $2.70 | $2.70 | 4,792,660 |
| 2024-04-17 | $2.78 | $2.85 | $2.62 | $2.72 | $2.72 | 7,067,227 |
| 2024-04-16 | $2.85 | $3.02 | $2.81 | $2.88 | $2.88 | 5,837,765 |
| 2024-04-15 | $2.59 | $2.86 | $2.58 | $2.73 | $2.73 | 6,920,670 |
| 2024-04-12 | $2.37 | $2.74 | $2.24 | $2.67 | $2.67 | 13,541,428 |
| 2024-04-11 | $2.60 | $2.75 | $2.51 | $2.53 | $2.53 | 5,638,578 |
| 2024-04-10 | $2.79 | $2.86 | $2.61 | $2.72 | $2.72 | 9,509,367 |
| 2024-04-09 | $2.58 | $2.65 | $2.49 | $2.58 | $2.58 | 5,976,296 |
| 2024-04-08 | $2.61 | $2.81 | $2.58 | $2.72 | $2.72 | 4,812,196 |
| 2024-04-05 | $2.93 | $2.98 | $2.65 | $2.68 | $2.68 | 7,544,689 |
| 2024-04-04 | $2.89 | $2.99 | $2.83 | $2.98 | $2.98 | 4,847,044 |
| 2024-04-03 | $3.14 | $3.14 | $2.85 | $2.85 | $2.85 | 4,272,937 |
| 2024-04-02 | $3.19 | $3.25 | $3.08 | $3.11 | $3.11 | 3,432,030 |
| 2024-04-01 | $3.15 | $3.33 | $3.10 | $3.21 | $3.21 | 3,970,989 |
| 2024-03-28 | $3.46 | $3.54 | $3.33 | $3.36 | $3.36 | 3,566,396 |
| 2024-03-27 | $3.95 | $3.96 | $3.61 | $3.63 | $3.63 | 4,355,590 |
| 2024-03-26 | $3.79 | $4.03 | $3.77 | $4.03 | $4.03 | 3,008,768 |
| 2024-03-25 | $4.04 | $4.04 | $3.81 | $4.00 | $4.00 | 4,773,694 |
| 2024-03-22 | $4.06 | $4.14 | $3.95 | $4.12 | $4.12 | 2,790,747 |
| 2024-03-21 | $3.74 | $3.98 | $3.65 | $3.97 | $3.97 | 2,628,009 |
| 2024-03-20 | $4.48 | $4.48 | $3.74 | $3.86 | $3.86 | 4,193,375 |
| 2024-03-19 | $4.21 | $4.43 | $4.21 | $4.42 | $4.42 | 2,689,964 |
| 2024-03-18 | $4.05 | $4.15 | $4.03 | $4.14 | $4.14 | 1,930,087 |
| 2024-03-15 | $4.10 | $4.19 | $4.00 | $4.04 | $4.04 | 1,896,571 |
| 2024-03-14 | $4.05 | $4.15 | $4.00 | $4.06 | $4.06 | 2,519,532 |
| 2024-03-13 | $4.14 | $4.16 | $3.84 | $3.91 | $3.91 | 3,674,615 |
| 2024-03-12 | $4.25 | $4.37 | $4.20 | $4.21 | $4.21 | 4,432,784 |
| 2024-03-11 | $4.27 | $4.32 | $3.92 | $4.02 | $4.02 | 3,084,367 |
| 2024-03-08 | $4.15 | $4.30 | $4.07 | $4.23 | $4.23 | 4,561,117 |
| 2024-03-07 | $4.27 | $4.36 | $4.19 | $4.23 | $4.23 | 2,905,480 |
| 2024-03-06 | $4.46 | $4.51 | $4.26 | $4.43 | $4.43 | 4,016,941 |
| 2024-03-05 | $4.53 | $4.70 | $4.45 | $4.70 | $4.70 | 3,935,498 |
| 2024-03-04 | $5.16 | $5.23 | $4.71 | $4.76 | $4.76 | 3,133,021 |
| 2024-03-01 | $5.95 | $6.21 | $5.38 | $5.47 | $5.47 | 2,815,618 |
| 2024-02-29 | $6.17 | $6.22 | $5.92 | $6.15 | $6.15 | 2,152,947 |
| 2024-02-28 | $6.43 | $6.67 | $6.43 | $6.55 | $6.55 | 1,908,483 |
| 2024-02-27 | $6.20 | $6.39 | $6.16 | $6.38 | $6.38 | 1,429,685 |
| 2024-02-26 | $6.13 | $6.37 | $6.13 | $6.23 | $6.23 | 1,639,280 |
| 2024-02-23 | $6.27 | $6.44 | $5.89 | $5.96 | $5.96 | 2,691,066 |
| 2024-02-22 | $5.98 | $6.36 | $5.98 | $6.30 | $6.30 | 2,604,750 |
| 2024-02-21 | $5.78 | $6.15 | $5.78 | $5.90 | $5.90 | 2,361,404 |
| 2024-02-20 | $5.67 | $5.90 | $5.65 | $5.81 | $5.81 | 1,791,898 |
| 2024-02-16 | $6.08 | $6.08 | $5.68 | $5.87 | $5.87 | 2,547,208 |
| 2024-02-15 | $6.21 | $6.26 | $5.69 | $5.91 | $5.91 | 5,543,658 |
| 2024-02-14 | $6.51 | $6.72 | $6.39 | $6.44 | $6.44 | 6,965,802 |
| 2024-02-13 | $6.10 | $6.72 | $6.10 | $6.57 | $6.57 | 7,310,068 |
| 2024-02-12 | $5.92 | $5.97 | $5.58 | $5.66 | $5.66 | 7,264,901 |
| 2024-02-09 | $5.74 | $6.00 | $5.74 | $5.89 | $5.89 | 1,732,276 |
| 2024-02-08 | $5.68 | $5.74 | $5.57 | $5.69 | $5.69 | 1,580,134 |
| 2024-02-07 | $5.42 | $5.61 | $5.38 | $5.56 | $5.56 | 2,004,700 |
| 2024-02-06 | $5.51 | $5.64 | $5.39 | $5.40 | $5.40 | 1,771,524 |
| 2024-02-05 | $5.58 | $5.73 | $5.48 | $5.65 | $5.65 | 2,000,865 |
| 2024-02-02 | $5.17 | $5.43 | $5.16 | $5.26 | $5.26 | 2,963,281 |
| 2024-02-01 | $5.20 | $5.21 | $4.73 | $4.76 | $4.76 | 3,197,704 |
| 2024-01-31 | $5.23 | $5.44 | $4.93 | $5.37 | $5.37 | 3,736,700 |
| 2024-01-30 | $5.08 | $5.37 | $5.03 | $5.28 | $5.28 | 1,919,786 |
| 2024-01-29 | $5.17 | $5.44 | $5.13 | $5.13 | $5.13 | 1,541,654 |
| 2024-01-26 | $5.23 | $5.35 | $5.11 | $5.28 | $5.28 | 1,778,923 |
| 2024-01-25 | $5.25 | $5.38 | $5.17 | $5.22 | $5.22 | 1,582,621 |
| 2024-01-24 | $4.94 | $5.56 | $4.81 | $5.56 | $5.56 | 2,918,072 |
| 2024-01-23 | $5.50 | $5.56 | $5.23 | $5.24 | $5.24 | 2,210,708 |
| 2024-01-22 | $5.75 | $5.82 | $5.52 | $5.62 | $5.62 | 2,266,036 |
| 2024-01-19 | $5.44 | $5.78 | $5.44 | $5.58 | $5.58 | 2,323,858 |
| 2024-01-18 | $5.48 | $5.73 | $5.48 | $5.59 | $5.59 | 2,483,653 |
| 2024-01-17 | $5.44 | $5.71 | $5.40 | $5.64 | $5.64 | 2,797,237 |
| 2024-01-16 | $4.81 | $5.20 | $4.80 | $5.16 | $5.16 | 2,470,468 |
| 2024-01-12 | $4.56 | $4.62 | $4.30 | $4.55 | $4.55 | 3,369,332 |
| 2024-01-11 | $4.87 | $5.20 | $4.79 | $5.00 | $5.00 | 3,678,901 |
| 2024-01-10 | $4.88 | $5.00 | $4.78 | $4.90 | $4.90 | 2,389,913 |
| 2024-01-09 | $4.59 | $4.92 | $4.58 | $4.89 | $4.89 | 2,430,295 |
| 2024-01-08 | $4.80 | $4.85 | $4.55 | $4.66 | $4.66 | 2,281,797 |
| 2024-01-05 | $4.55 | $4.70 | $4.30 | $4.59 | $4.59 | 3,397,101 |
| 2024-01-04 | $4.58 | $4.74 | $4.49 | $4.59 | $4.59 | 1,545,599 |
| 2024-01-03 | $4.52 | $4.68 | $4.46 | $4.60 | $4.60 | 3,480,202 |
| 2024-01-02 | $4.02 | $4.26 | $3.96 | $4.22 | $4.22 | 2,403,676 |
| 2023-12-29 | $4.06 | $4.17 | $3.99 | $4.06 | $4.06 | 2,302,311 |
| 2023-12-28 | $3.74 | $3.98 | $3.69 | $3.98 | $3.98 | 2,126,150 |
| 2023-12-27 | $3.73 | $3.76 | $3.58 | $3.69 | $3.69 | 1,562,357 |
| 2023-12-26 | $3.78 | $3.87 | $3.72 | $3.81 | $3.81 | 683,310 |
| 2023-12-22 | $3.68 | $3.84 | $3.53 | $3.84 | $3.84 | 2,309,205 |
| 2023-12-21 | $3.94 | $3.99 | $3.84 | $3.90 | $3.90 | 1,860,602 |
| 2023-12-20 | $3.84 | $4.16 | $3.84 | $4.14 | $4.14 | 1,640,608 |
| 2023-12-19 | $4.16 | $4.18 | $3.76 | $3.87 | $3.87 | 2,166,662 |
| 2023-12-18 | $4.25 | $4.36 | $4.19 | $4.22 | $4.22 | 999,250 |
| 2023-12-15 | $4.27 | $4.35 | $4.16 | $4.30 | $4.30 | 1,736,421 |
| 2023-12-14 | $4.21 | $4.30 | $3.92 | $4.17 | $4.17 | 3,620,504 |
| 2023-12-13 | $5.47 | $5.59 | $4.41 | $4.42 | $4.42 | 3,124,093 |
| 2023-12-12 | $5.07 | $5.55 | $5.07 | $5.49 | $5.49 | 2,056,773 |
| 2023-12-11 | $5.22 | $5.33 | $5.08 | $5.10 | $5.10 | 2,203,394 |
| 2023-12-08 | $5.04 | $5.17 | $4.82 | $5.03 | $5.03 | 2,405,531 |
| 2023-12-07 | $4.57 | $4.86 | $4.57 | $4.72 | $4.72 | 2,899,085 |
| 2023-12-06 | $4.46 | $4.67 | $4.41 | $4.67 | $4.67 | 2,365,429 |
| 2023-12-05 | $4.56 | $4.77 | $4.46 | $4.64 | $4.64 | 3,688,766 |
| 2023-12-04 | $4.35 | $4.50 | $4.28 | $4.40 | $4.40 | 3,688,103 |
| 2023-12-01 | $4.34 | $4.39 | $4.06 | $4.09 | $4.09 | 1,955,822 |
| 2023-11-30 | $4.43 | $4.51 | $4.30 | $4.30 | $4.30 | 1,385,050 |
| 2023-11-29 | $4.38 | $4.47 | $4.29 | $4.37 | $4.37 | 1,841,526 |
| 2023-11-28 | $4.91 | $4.95 | $4.34 | $4.34 | $4.34 | 3,647,222 |
| 2023-11-27 | $5.09 | $5.26 | $4.99 | $5.07 | $5.07 | 1,865,438 |
| 2023-11-24 | $5.38 | $5.44 | $5.22 | $5.32 | $5.32 | 1,124,395 |
| 2023-11-22 | $5.41 | $5.55 | $5.32 | $5.42 | $5.42 | 1,049,543 |
| 2023-11-21 | $5.57 | $5.57 | $5.20 | $5.44 | $5.44 | 2,078,978 |
| 2023-11-20 | $6.09 | $6.19 | $5.82 | $5.82 | $5.82 | 1,624,302 |
| 2023-11-17 | $5.70 | $5.92 | $5.63 | $5.89 | $5.89 | 2,170,150 |
| 2023-11-16 | $5.96 | $6.05 | $5.50 | $5.77 | $5.77 | 2,515,579 |
| 2023-11-15 | $5.96 | $6.19 | $5.87 | $6.06 | $6.06 | 1,034,705 |
| 2023-11-14 | $6.43 | $6.48 | $5.82 | $5.95 | $5.95 | 2,652,916 |
| 2023-11-13 | $6.90 | $7.02 | $6.72 | $6.97 | $6.97 | 3,252,556 |
| 2023-11-10 | $6.70 | $6.99 | $6.70 | $6.81 | $6.81 | 1,978,723 |
| 2023-11-09 | $6.44 | $6.68 | $6.08 | $6.55 | $6.55 | 2,556,278 |
| 2023-11-08 | $6.13 | $6.59 | $6.05 | $6.49 | $6.49 | 2,771,910 |
| 2023-11-07 | $5.87 | $6.24 | $5.83 | $5.95 | $5.95 | 2,980,946 |
| 2023-11-06 | $5.49 | $5.66 | $5.42 | $5.66 | $5.66 | 1,954,201 |
| 2023-11-03 | $6.16 | $6.16 | $5.24 | $5.46 | $5.46 | 2,261,867 |
| 2023-11-02 | $6.19 | $6.55 | $6.19 | $6.31 | $6.31 | 1,633,806 |
| 2023-11-01 | $6.42 | $6.76 | $6.24 | $6.39 | $6.39 | 2,150,792 |
| 2023-10-31 | $6.05 | $6.60 | $5.94 | $6.49 | $6.49 | 1,501,806 |
| 2023-10-30 | $5.68 | $6.06 | $5.68 | $6.00 | $6.00 | 1,961,150 |
| 2023-10-27 | $6.13 | $6.39 | $5.78 | $5.79 | $5.79 | 1,875,646 |
| 2023-10-26 | $6.20 | $6.53 | $5.98 | $6.26 | $6.26 | 2,182,968 |
| 2023-10-25 | $5.86 | $6.07 | $5.62 | $6.06 | $6.06 | 1,640,057 |
| 2023-10-24 | $5.98 | $6.01 | $5.71 | $5.77 | $5.77 | 1,476,695 |
| 2023-10-23 | $5.79 | $6.12 | $5.62 | $5.81 | $5.81 | 1,678,054 |
| 2023-10-20 | $5.60 | $5.67 | $5.26 | $5.67 | $5.67 | 3,199,116 |
| 2023-10-19 | $5.69 | $5.93 | $5.58 | $5.64 | $5.64 | 2,031,617 |
| 2023-10-18 | $5.36 | $5.79 | $5.31 | $5.67 | $5.67 | 4,412,466 |
| 2023-10-17 | $5.96 | $6.07 | $5.60 | $5.63 | $5.63 | 3,007,985 |
| 2023-10-16 | $6.15 | $6.18 | $5.84 | $5.97 | $5.97 | 1,965,988 |
| 2023-10-13 | $6.21 | $6.36 | $5.87 | $5.97 | $5.97 | 5,655,648 |
| 2023-10-12 | $6.55 | $7.04 | $6.42 | $6.92 | $6.92 | 4,669,094 |
| 2023-10-11 | $6.55 | $6.74 | $6.44 | $6.49 | $6.49 | 3,482,298 |
| 2023-10-10 | $6.95 | $7.08 | $6.78 | $6.85 | $6.85 | 698,769 |
| 2023-10-09 | $7.16 | $7.26 | $6.97 | $7.04 | $7.04 | 1,526,276 |
| 2023-10-06 | $8.10 | $8.16 | $7.37 | $7.56 | $7.56 | 758,322 |
| 2023-10-05 | $8.51 | $8.51 | $8.06 | $8.06 | $8.06 | 490,692 |
| 2023-10-04 | $8.13 | $8.71 | $8.13 | $8.48 | $8.48 | 637,238 |
| 2023-10-03 | $8.45 | $8.66 | $8.07 | $8.25 | $8.25 | 888,744 |
| 2023-10-02 | $7.81 | $8.43 | $7.80 | $8.32 | $8.32 | 746,356 |
| 2023-09-29 | $7.09 | $7.77 | $6.96 | $7.57 | $7.57 | 1,115,926 |
| 2023-09-28 | $7.57 | $7.80 | $7.42 | $7.42 | $7.42 | 1,706,324 |
| 2023-09-27 | $7.10 | $7.78 | $7.10 | $7.54 | $7.54 | 1,734,383 |
| 2023-09-26 | $6.63 | $7.00 | $6.59 | $7.00 | $7.00 | 920,157 |
| 2023-09-25 | $6.30 | $6.63 | $6.27 | $6.44 | $6.44 | 635,422 |
| 2023-09-22 | $6.00 | $6.24 | $5.86 | $6.24 | $6.24 | 1,182,615 |
| 2023-09-21 | $6.07 | $6.25 | $5.97 | $6.19 | $6.19 | 1,225,324 |
| 2023-09-20 | $5.85 | $5.85 | $5.45 | $5.69 | $5.69 | 880,223 |
| 2023-09-19 | $5.63 | $5.92 | $5.60 | $5.85 | $5.85 | 590,784 |
| 2023-09-18 | $5.63 | $5.86 | $5.58 | $5.65 | $5.65 | 754,339 |
| 2023-09-15 | $5.80 | $5.83 | $5.53 | $5.63 | $5.63 | 2,196,406 |
| 2023-09-14 | $6.28 | $6.29 | $5.88 | $6.05 | $6.05 | 767,262 |
| 2023-09-13 | $6.24 | $6.40 | $6.13 | $6.30 | $6.30 | 300,238 |
| 2023-09-12 | $6.51 | $6.52 | $6.09 | $6.25 | $6.25 | 604,967 |
| 2023-09-11 | $6.29 | $6.38 | $6.11 | $6.27 | $6.27 | 765,774 |
| 2023-09-08 | $6.49 | $6.58 | $6.21 | $6.53 | $6.53 | 638,228 |
| 2023-09-07 | $6.44 | $6.65 | $6.44 | $6.56 | $6.56 | 495,996 |
| 2023-09-06 | $6.50 | $6.56 | $6.23 | $6.43 | $6.43 | 754,036 |
| 2023-09-05 | $6.23 | $6.47 | $6.05 | $6.40 | $6.40 | 971,057 |
| 2023-09-01 | $5.61 | $6.00 | $5.48 | $5.99 | $5.99 | 1,240,951 |
| 2023-08-31 | $5.72 | $5.98 | $5.64 | $5.85 | $5.85 | 1,302,348 |
| 2023-08-30 | $5.53 | $5.75 | $5.40 | $5.69 | $5.69 | 1,068,996 |
| 2023-08-29 | $6.10 | $6.15 | $5.69 | $5.69 | $5.69 | 942,732 |
| 2023-08-28 | $6.41 | $6.45 | $5.93 | $6.02 | $6.02 | 874,574 |
| 2023-08-25 | $6.30 | $6.71 | $6.16 | $6.45 | $6.45 | 811,832 |
| 2023-08-24 | $6.29 | $6.52 | $6.07 | $6.26 | $6.26 | 1,024,040 |
| 2023-08-23 | $6.63 | $6.64 | $6.05 | $6.19 | $6.19 | 2,384,224 |
| 2023-08-22 | $6.89 | $7.15 | $6.80 | $6.80 | $6.80 | 561,173 |
| 2023-08-21 | $7.12 | $7.36 | $6.97 | $7.00 | $7.00 | 880,350 |
| 2023-08-18 | $7.10 | $7.34 | $7.10 | $7.20 | $7.20 | 1,007,989 |
| 2023-08-17 | $6.86 | $7.23 | $6.83 | $7.10 | $7.10 | 1,506,088 |
| 2023-08-16 | $6.68 | $6.95 | $6.65 | $6.95 | $6.95 | 942,221 |
| 2023-08-15 | $6.29 | $6.73 | $6.28 | $6.69 | $6.69 | 780,623 |
| 2023-08-14 | $6.08 | $6.35 | $6.08 | $6.19 | $6.19 | 737,320 |
| 2023-08-11 | $6.13 | $6.22 | $5.90 | $5.92 | $5.92 | 662,688 |
| 2023-08-10 | $5.98 | $6.22 | $5.84 | $6.08 | $6.08 | 552,575 |
| 2023-08-09 | $6.08 | $6.25 | $5.96 | $6.10 | $6.10 | 516,561 |
| 2023-08-08 | $6.20 | $6.37 | $6.04 | $6.11 | $6.11 | 569,214 |
| 2023-08-07 | $5.82 | $6.14 | $5.82 | $5.96 | $5.96 | 933,155 |
| 2023-08-04 | $5.83 | $5.93 | $5.64 | $5.85 | $5.85 | 1,025,993 |
| 2023-08-03 | $5.94 | $6.14 | $5.83 | $6.00 | $6.00 | 992,086 |
| 2023-08-02 | $5.53 | $6.07 | $5.53 | $6.01 | $6.01 | 1,213,968 |
| 2023-08-01 | $5.29 | $5.52 | $5.23 | $5.49 | $5.49 | 894,174 |
| 2023-07-31 | $5.23 | $5.23 | $4.78 | $4.95 | $4.95 | 719,482 |
| 2023-07-28 | $5.31 | $5.45 | $5.26 | $5.33 | $5.33 | 609,189 |
| 2023-07-27 | $5.05 | $5.53 | $5.05 | $5.51 | $5.51 | 1,358,942 |
| 2023-07-26 | $4.82 | $5.02 | $4.82 | $4.90 | $4.90 | 921,385 |
| 2023-07-25 | $5.05 | $5.07 | $4.79 | $4.86 | $4.86 | 643,856 |
| 2023-07-24 | $4.95 | $5.19 | $4.91 | $5.07 | $5.07 | 1,055,908 |
| 2023-07-21 | $5.04 | $5.11 | $4.92 | $4.97 | $4.97 | 1,253,268 |
| 2023-07-20 | $4.69 | $4.99 | $4.63 | $4.97 | $4.97 | 1,836,054 |
| 2023-07-19 | $4.51 | $4.63 | $4.49 | $4.59 | $4.59 | 582,410 |
| 2023-07-18 | $4.59 | $4.71 | $4.34 | $4.50 | $4.50 | 1,038,673 |
| 2023-07-17 | $4.91 | $5.01 | $4.73 | $4.77 | $4.77 | 971,289 |
| 2023-07-14 | $4.70 | $4.82 | $4.60 | $4.80 | $4.80 | 1,333,033 |
| 2023-07-13 | $4.75 | $4.79 | $4.65 | $4.67 | $4.67 | 1,211,713 |
| 2023-07-12 | $5.44 | $5.44 | $4.77 | $4.83 | $4.83 | 2,220,955 |
| 2023-07-11 | $5.78 | $5.85 | $5.58 | $5.76 | $5.76 | 1,155,409 |
| 2023-07-10 | $6.33 | $6.39 | $5.79 | $5.86 | $5.86 | 913,966 |
| 2023-07-07 | $6.40 | $6.42 | $6.03 | $6.26 | $6.26 | 1,239,503 |
| 2023-07-06 | $6.19 | $6.62 | $6.19 | $6.55 | $6.55 | 1,549,154 |
| 2023-07-05 | $5.56 | $6.07 | $5.54 | $6.05 | $6.05 | 1,307,740 |
| 2023-07-03 | $5.88 | $5.92 | $5.57 | $5.60 | $5.60 | 1,392,055 |
| 2023-06-30 | $6.20 | $6.34 | $5.95 | $5.98 | $5.98 | 1,307,421 |
| 2023-06-29 | $6.76 | $6.80 | $6.26 | $6.28 | $6.28 | 1,215,650 |
| 2023-06-28 | $6.43 | $6.58 | $6.33 | $6.54 | $6.54 | 719,963 |
| 2023-06-27 | $5.94 | $6.44 | $5.94 | $6.27 | $6.27 | 1,284,714 |
| 2023-06-26 | $6.08 | $6.27 | $5.87 | $5.98 | $5.98 | 1,335,395 |
| 2023-06-23 | $6.00 | $6.24 | $5.84 | $6.17 | $6.17 | 1,173,169 |
| 2023-06-22 | $6.25 | $6.33 | $6.12 | $6.14 | $6.14 | 888,403 |
| 2023-06-21 | $6.07 | $6.27 | $5.89 | $5.98 | $5.98 | 1,128,556 |
| 2023-06-20 | $5.59 | $5.96 | $5.59 | $5.93 | $5.93 | 1,763,295 |
| 2023-06-16 | $5.42 | $5.58 | $5.13 | $5.35 | $5.35 | 711,741 |
| 2023-06-15 | $5.67 | $5.78 | $5.51 | $5.54 | $5.54 | 2,098,802 |
| 2023-06-14 | $5.39 | $5.77 | $5.23 | $5.57 | $5.57 | 1,087,144 |
| 2023-06-13 | $5.25 | $5.58 | $5.15 | $5.53 | $5.53 | 702,510 |
| 2023-06-12 | $5.41 | $5.59 | $5.35 | $5.37 | $5.37 | 579,535 |
| 2023-06-09 | $5.21 | $5.42 | $5.17 | $5.40 | $5.40 | 1,126,706 |
| 2023-06-08 | $5.20 | $5.27 | $5.03 | $5.20 | $5.20 | 812,192 |
| 2023-06-07 | $5.16 | $5.52 | $4.85 | $5.48 | $5.48 | 1,254,893 |
| 2023-06-06 | $5.17 | $5.37 | $5.14 | $5.14 | $5.14 | 1,052,232 |
| 2023-06-05 | $5.39 | $5.39 | $5.11 | $5.22 | $5.22 | 1,061,700 |
| 2023-06-02 | $5.02 | $5.39 | $4.88 | $5.29 | $5.29 | 1,496,889 |
| 2023-06-01 | $5.46 | $5.50 | $4.84 | $4.96 | $4.96 | 1,848,423 |
| 2023-05-31 | $5.92 | $5.97 | $5.37 | $5.58 | $5.58 | 2,668,359 |
| 2023-05-30 | $5.85 | $6.04 | $5.78 | $5.95 | $5.95 | 1,144,207 |
| 2023-05-26 | $5.76 | $6.04 | $5.67 | $5.94 | $5.94 | 1,369,434 |
| 2023-05-25 | $5.75 | $6.05 | $5.75 | $6.00 | $6.00 | 2,023,120 |
| 2023-05-24 | $5.20 | $5.68 | $5.20 | $5.64 | $5.64 | 2,276,743 |
| 2023-05-23 | $5.25 | $5.32 | $5.12 | $5.24 | $5.24 | 1,186,595 |
| 2023-05-22 | $5.11 | $5.16 | $4.99 | $5.15 | $5.15 | 776,297 |
| 2023-05-19 | $5.11 | $5.22 | $4.82 | $5.02 | $5.02 | 1,597,980 |
| 2023-05-18 | $5.00 | $5.33 | $5.00 | $5.15 | $5.15 | 2,475,601 |
| 2023-05-17 | $4.66 | $4.91 | $4.66 | $4.78 | $4.78 | 1,712,993 |
| 2023-05-16 | $4.36 | $4.74 | $4.34 | $4.68 | $4.68 | 1,709,633 |
| 2023-05-15 | $4.39 | $4.40 | $4.21 | $4.34 | $4.34 | 1,050,449 |
| 2023-05-12 | $4.50 | $4.57 | $4.39 | $4.42 | $4.42 | 980,553 |
| 2023-05-11 | $4.09 | $4.50 | $4.09 | $4.48 | $4.48 | 2,144,579 |
| 2023-05-10 | $3.85 | $4.12 | $3.85 | $3.97 | $3.97 | 1,280,553 |
| 2023-05-09 | $3.89 | $3.94 | $3.80 | $3.87 | $3.87 | 1,078,251 |
| 2023-05-08 | $3.81 | $3.92 | $3.73 | $3.87 | $3.87 | 906,313 |
| 2023-05-05 | $4.09 | $4.13 | $3.78 | $3.84 | $3.84 | 2,619,844 |
| 2023-05-04 | $3.96 | $3.97 | $3.59 | $3.78 | $3.78 | 3,174,113 |
| 2023-05-03 | $4.14 | $4.18 | $3.96 | $4.06 | $4.06 | 1,067,481 |
| 2023-05-02 | $4.63 | $4.70 | $4.08 | $4.12 | $4.12 | 1,421,812 |
| 2023-05-01 | $4.31 | $4.65 | $4.26 | $4.64 | $4.64 | 1,418,164 |
| 2023-04-28 | $4.49 | $4.65 | $4.44 | $4.54 | $4.54 | 794,354 |
| 2023-04-27 | $4.74 | $4.77 | $4.44 | $4.45 | $4.45 | 1,451,977 |
| 2023-04-26 | $4.32 | $4.68 | $4.31 | $4.65 | $4.65 | 986,293 |
| 2023-04-25 | $4.53 | $4.70 | $4.43 | $4.49 | $4.49 | 1,304,467 |
| 2023-04-24 | $4.57 | $4.63 | $4.41 | $4.47 | $4.47 | 1,487,094 |
| 2023-04-21 | $4.47 | $4.65 | $4.35 | $4.54 | $4.54 | 1,409,265 |
| 2023-04-20 | $4.26 | $4.38 | $4.13 | $4.35 | $4.35 | 825,504 |
| 2023-04-19 | $4.38 | $4.41 | $4.24 | $4.35 | $4.35 | 1,489,153 |
| 2023-04-18 | $4.23 | $4.23 | $3.92 | $4.14 | $4.14 | 1,503,306 |
| 2023-04-17 | $4.11 | $4.33 | $4.06 | $4.22 | $4.22 | 1,964,939 |
| 2023-04-14 | $3.86 | $4.17 | $3.78 | $3.96 | $3.96 | 2,247,307 |
| 2023-04-13 | $3.89 | $3.89 | $3.62 | $3.72 | $3.72 | 2,146,604 |
| 2023-04-12 | $3.96 | $4.21 | $3.93 | $4.05 | $4.05 | 1,480,915 |
| 2023-04-11 | $4.33 | $4.33 | $3.99 | $4.18 | $4.18 | 1,951,242 |
| 2023-04-10 | $4.40 | $4.54 | $4.39 | $4.42 | $4.42 | 1,366,151 |
| 2023-04-06 | $4.34 | $4.50 | $4.21 | $4.24 | $4.24 | 1,392,100 |
| 2023-04-05 | $4.21 | $4.46 | $4.12 | $4.30 | $4.30 | 1,781,126 |
| 2023-04-04 | $4.71 | $4.85 | $4.26 | $4.32 | $4.32 | 1,440,628 |
| 2023-04-03 | $5.03 | $5.15 | $4.64 | $4.77 | $4.77 | 1,316,142 |
| 2023-03-31 | $4.99 | $5.21 | $4.90 | $5.09 | $5.09 | 998,751 |
| 2023-03-30 | $5.14 | $5.22 | $4.97 | $5.03 | $5.03 | 1,026,399 |
| 2023-03-29 | $5.29 | $5.35 | $5.11 | $5.26 | $5.26 | 492,569 |
| 2023-03-28 | $5.56 | $5.65 | $5.13 | $5.17 | $5.17 | 836,628 |
| 2023-03-27 | $5.94 | $6.02 | $5.58 | $5.58 | $5.58 | 611,410 |
| 2023-03-24 | $5.68 | $5.82 | $5.47 | $5.61 | $5.61 | 791,806 |
| 2023-03-23 | $5.96 | $6.10 | $5.50 | $5.73 | $5.73 | 698,883 |
| 2023-03-22 | $6.45 | $6.52 | $5.75 | $6.15 | $6.15 | 943,701 |
| 2023-03-21 | $6.17 | $6.74 | $6.17 | $6.54 | $6.54 | 1,305,989 |
| 2023-03-20 | $5.97 | $6.12 | $5.82 | $5.89 | $5.89 | 1,121,091 |
| 2023-03-17 | $6.96 | $7.18 | $5.90 | $6.23 | $6.23 | 1,183,456 |
| 2023-03-16 | $7.15 | $7.81 | $7.13 | $7.33 | $7.33 | 782,853 |
| 2023-03-15 | $6.78 | $7.47 | $6.78 | $7.17 | $7.17 | 817,255 |
| 2023-03-14 | $7.40 | $7.58 | $7.07 | $7.17 | $7.17 | 1,249,947 |
| 2023-03-13 | $7.92 | $8.04 | $7.15 | $7.32 | $7.32 | 2,344,605 |
| 2023-03-10 | $9.07 | $9.29 | $8.41 | $9.19 | $9.19 | 1,677,831 |
| 2023-03-09 | $9.34 | $9.90 | $9.07 | $9.76 | $9.76 | 865,668 |
| 2023-03-08 | $9.49 | $9.81 | $9.05 | $9.69 | $9.69 | 725,893 |
| 2023-03-07 | $8.75 | $9.68 | $8.73 | $9.51 | $9.51 | 894,706 |
| 2023-03-06 | $8.12 | $8.59 | $8.08 | $8.42 | $8.42 | 656,629 |
| 2023-03-03 | $8.14 | $8.34 | $7.96 | $8.00 | $8.00 | 900,566 |
| 2023-03-02 | $8.59 | $8.63 | $8.36 | $8.38 | $8.38 | 460,454 |
| 2023-03-01 | $8.74 | $8.80 | $8.15 | $8.36 | $8.36 | 888,009 |
| 2023-02-28 | $9.39 | $9.58 | $8.80 | $9.03 | $9.03 | 578,530 |
| 2023-02-27 | $9.42 | $9.58 | $9.18 | $9.33 | $9.33 | 600,112 |
| 2023-02-24 | $9.73 | $9.92 | $9.53 | $9.57 | $9.57 | 1,300,251 |
| 2023-02-23 | $9.11 | $9.43 | $8.94 | $9.24 | $9.24 | 739,306 |
| 2023-02-22 | $8.59 | $9.29 | $8.59 | $9.09 | $9.09 | 763,971 |
| 2023-02-21 | $8.39 | $8.69 | $8.14 | $8.58 | $8.58 | 450,436 |
| 2023-02-17 | $8.38 | $8.77 | $8.18 | $8.24 | $8.24 | 1,161,931 |
| 2023-02-16 | $8.25 | $8.48 | $7.81 | $8.07 | $8.07 | 594,202 |
| 2023-02-15 | $7.83 | $8.17 | $7.83 | $7.96 | $7.96 | 799,396 |
| 2023-02-14 | $7.51 | $7.76 | $7.20 | $7.35 | $7.35 | 597,783 |
| 2023-02-13 | $7.47 | $7.59 | $7.24 | $7.43 | $7.43 | 419,661 |
| 2023-02-10 | $7.21 | $7.53 | $7.13 | $7.37 | $7.37 | 768,926 |
| 2023-02-09 | $6.53 | $7.34 | $6.45 | $7.25 | $7.25 | 802,983 |
| 2023-02-08 | $6.52 | $6.85 | $6.52 | $6.79 | $6.79 | 397,714 |
| 2023-02-07 | $6.88 | $6.97 | $6.37 | $6.64 | $6.64 | 929,762 |
| 2023-02-06 | $6.84 | $7.03 | $6.76 | $6.90 | $6.90 | 919,779 |
| 2023-02-03 | $6.48 | $6.89 | $6.39 | $6.84 | $6.84 | 1,084,494 |
| 2023-02-02 | $5.41 | $6.17 | $5.40 | $6.02 | $6.02 | 659,260 |
| 2023-02-01 | $5.94 | $6.12 | $5.36 | $5.53 | $5.53 | 867,619 |
| 2023-01-31 | $6.09 | $6.18 | $5.89 | $5.91 | $5.91 | 659,336 |
| 2023-01-30 | $5.79 | $6.02 | $5.73 | $6.00 | $6.00 | 618,542 |
| 2023-01-27 | $5.59 | $5.85 | $5.59 | $5.74 | $5.74 | 393,325 |
| 2023-01-26 | $5.25 | $5.65 | $5.25 | $5.48 | $5.48 | 631,943 |
| 2023-01-25 | $5.67 | $5.71 | $5.22 | $5.25 | $5.25 | 785,908 |
| 2023-01-24 | $5.79 | $5.96 | $5.46 | $5.49 | $5.49 | 671,143 |
| 2023-01-23 | $5.84 | $6.02 | $5.67 | $5.68 | $5.68 | 658,005 |
| 2023-01-20 | $6.03 | $6.11 | $5.64 | $5.65 | $5.65 | 786,544 |
| 2023-01-19 | $6.22 | $6.35 | $5.77 | $5.90 | $5.90 | 994,194 |
| 2023-01-18 | $5.89 | $6.38 | $5.74 | $6.38 | $6.38 | 635,570 |
| 2023-01-17 | $5.73 | $6.27 | $5.73 | $6.17 | $6.17 | 865,131 |
| 2023-01-13 | $5.86 | $5.89 | $5.55 | $5.61 | $5.61 | 896,307 |
| 2023-01-12 | $5.92 | $6.22 | $5.79 | $5.86 | $5.86 | 1,056,608 |
| 2023-01-11 | $5.98 | $6.38 | $5.92 | $6.21 | $6.21 | 748,845 |
| 2023-01-10 | $6.29 | $6.40 | $6.03 | $6.03 | $6.03 | 641,794 |
| 2023-01-09 | $5.99 | $6.40 | $5.95 | $6.39 | $6.39 | 590,329 |
| 2023-01-06 | $6.48 | $6.78 | $6.12 | $6.22 | $6.22 | 831,714 |
| 2023-01-05 | $6.93 | $7.21 | $6.79 | $6.79 | $6.79 | 737,162 |
| 2023-01-04 | $7.19 | $7.26 | $6.51 | $6.69 | $6.69 | 1,194,047 |
| 2023-01-03 | $7.97 | $7.97 | $7.27 | $7.66 | $7.66 | 862,795 |
| 2022-12-30 | $8.27 | $8.71 | $8.27 | $8.52 | $8.52 | 513,119 |
| 2022-12-29 | $8.18 | $8.41 | $7.99 | $8.35 | $8.35 | 260,563 |
| 2022-12-28 | $7.90 | $8.58 | $7.90 | $8.48 | $8.48 | 536,242 |
| 2022-12-27 | $8.14 | $8.32 | $7.37 | $7.75 | $7.75 | 727,575 |
| 2022-12-23 | $8.36 | $8.85 | $8.06 | $8.37 | $8.37 | 460,861 |
| 2022-12-22 | $8.61 | $9.04 | $8.47 | $8.47 | $8.47 | 848,764 |
| 2022-12-21 | $8.37 | $8.39 | $8.00 | $8.28 | $8.28 | 582,521 |
| 2022-12-20 | $9.18 | $9.22 | $8.36 | $8.56 | $8.56 | 503,212 |
| 2022-12-19 | $9.14 | $9.80 | $9.00 | $9.73 | $9.73 | 294,611 |
| 2022-12-16 | $9.44 | $9.72 | $9.03 | $9.19 | $9.19 | 424,819 |
| 2022-12-15 | $9.15 | $9.56 | $9.00 | $9.54 | $9.54 | 546,258 |
| 2022-12-14 | $8.28 | $8.87 | $8.14 | $8.36 | $8.36 | 404,343 |
| 2022-12-13 | $7.89 | $8.55 | $7.60 | $8.28 | $8.28 | 639,359 |
| 2022-12-12 | $9.16 | $9.47 | $8.98 | $9.00 | $9.00 | 470,067 |
| 2022-12-09 | $8.37 | $8.92 | $8.02 | $8.90 | $8.90 | 417,620 |
| 2022-12-08 | $8.45 | $8.70 | $8.21 | $8.61 | $8.61 | 273,728 |
| 2022-12-07 | $8.97 | $8.97 | $8.33 | $8.60 | $8.60 | 563,564 |
| 2022-12-06 | $8.83 | $9.25 | $8.54 | $9.18 | $9.18 | 618,380 |
| 2022-12-05 | $8.43 | $9.23 | $8.43 | $9.17 | $9.17 | 700,005 |
| 2022-12-02 | $8.65 | $8.81 | $8.11 | $8.20 | $8.20 | 738,119 |
| 2022-12-01 | $8.39 | $8.70 | $7.95 | $8.15 | $8.15 | 1,093,621 |
| 2022-11-30 | $9.65 | $10.14 | $8.87 | $9.10 | $9.10 | 720,358 |
| 2022-11-29 | $10.69 | $10.69 | $9.92 | $10.09 | $10.09 | 361,687 |
| 2022-11-28 | $10.00 | $11.17 | $10.00 | $11.11 | $11.11 | 307,147 |
| 2022-11-25 | $9.75 | $9.95 | $9.62 | $9.86 | $9.86 | 152,517 |
| 2022-11-23 | $10.01 | $10.34 | $9.49 | $9.57 | $9.57 | 265,629 |
| 2022-11-22 | $11.23 | $11.23 | $10.10 | $10.10 | $10.10 | 408,798 |
| 2022-11-21 | $11.56 | $12.03 | $11.42 | $11.48 | $11.48 | 345,471 |
| 2022-11-18 | $11.67 | $11.83 | $11.24 | $11.29 | $11.29 | 306,817 |
| 2022-11-17 | $11.65 | $11.93 | $11.43 | $11.62 | $11.62 | 375,304 |
| 2022-11-16 | $10.99 | $11.10 | $10.60 | $11.10 | $11.10 | 352,783 |
| 2022-11-15 | $10.00 | $11.00 | $9.96 | $10.74 | $10.74 | 525,579 |
| 2022-11-14 | $10.47 | $10.67 | $10.11 | $10.39 | $10.39 | 429,117 |
| 2022-11-11 | $10.35 | $10.71 | $10.16 | $10.22 | $10.22 | 411,064 |
| 2022-11-10 | $11.04 | $11.74 | $10.16 | $10.50 | $10.50 | 1,333,985 |
| 2022-11-09 | $12.87 | $13.57 | $12.30 | $13.46 | $13.46 | 603,527 |
| 2022-11-08 | $15.28 | $15.50 | $12.20 | $12.79 | $12.79 | 1,397,056 |
| 2022-11-07 | $15.46 | $16.22 | $15.13 | $15.35 | $15.35 | 508,818 |
| 2022-11-04 | $19.21 | $19.21 | $15.55 | $15.87 | $15.87 | 1,238,561 |
| 2022-11-03 | $22.17 | $22.77 | $21.35 | $22.42 | $22.42 | 257,620 |
| 2022-11-02 | $17.64 | $21.20 | $17.40 | $21.15 | $21.15 | 363,350 |
| 2022-11-01 | $17.84 | $18.28 | $17.14 | $17.98 | $17.98 | 173,353 |
| 2022-10-31 | $19.04 | $19.50 | $18.61 | $19.38 | $19.38 | 182,693 |
| 2022-10-28 | $18.63 | $19.25 | $18.20 | $18.20 | $18.20 | 196,537 |
| 2022-10-27 | $17.13 | $17.99 | $16.81 | $17.96 | $17.96 | 170,475 |
| 2022-10-26 | $18.31 | $18.31 | $16.61 | $17.26 | $17.26 | 242,797 |
| 2022-10-25 | $19.77 | $19.88 | $18.56 | $18.96 | $18.96 | 141,772 |
| 2022-10-24 | $19.85 | $21.15 | $19.81 | $20.19 | $20.19 | 179,953 |
| 2022-10-21 | $22.31 | $22.68 | $19.15 | $19.24 | $19.24 | 333,946 |
| 2022-10-20 | $23.16 | $23.49 | $20.80 | $22.75 | $22.75 | 207,472 |
| 2022-10-19 | $22.84 | $23.90 | $22.63 | $23.64 | $23.64 | 149,918 |
| 2022-10-18 | $20.98 | $22.34 | $20.93 | $21.56 | $21.56 | 132,237 |
| 2022-10-17 | $22.17 | $22.18 | $20.95 | $22.02 | $22.02 | 214,262 |
| 2022-10-14 | $21.96 | $24.40 | $21.94 | $24.33 | $24.33 | 310,901 |
| 2022-10-13 | $23.64 | $24.67 | $21.16 | $21.47 | $21.47 | 428,592 |
| 2022-10-12 | $21.28 | $21.89 | $20.28 | $20.69 | $20.69 | 166,954 |
| 2022-10-11 | $20.84 | $21.48 | $19.26 | $21.40 | $21.40 | 305,515 |
| 2022-10-10 | $20.90 | $21.08 | $19.53 | $20.78 | $20.78 | 409,708 |
| 2022-10-07 | $18.32 | $19.84 | $17.90 | $19.83 | $19.83 | 400,232 |
| 2022-10-06 | $18.06 | $18.55 | $17.24 | $17.27 | $17.27 | 162,717 |
| 2022-10-05 | $18.29 | $19.20 | $17.81 | $17.87 | $17.87 | 398,643 |
| 2022-10-04 | $17.60 | $18.03 | $16.29 | $17.09 | $17.09 | 275,423 |
| 2022-10-03 | $20.31 | $20.55 | $18.67 | $18.67 | $18.67 | 177,183 |
| 2022-09-30 | $22.85 | $23.24 | $20.16 | $21.32 | $21.32 | 142,124 |
| 2022-09-29 | $23.91 | $24.82 | $22.61 | $22.79 | $22.79 | 221,460 |
| 2022-09-28 | $27.75 | $27.75 | $23.17 | $23.17 | $23.17 | 483,994 |
| 2022-09-27 | $28.45 | $29.80 | $27.35 | $29.66 | $29.66 | 380,459 |
| 2022-09-26 | $28.32 | $31.40 | $27.46 | $30.25 | $30.25 | 261,157 |
| 2022-09-23 | $25.94 | $28.60 | $25.94 | $27.90 | $27.90 | 340,750 |
| 2022-09-22 | $23.02 | $24.22 | $22.25 | $23.90 | $23.90 | 75,499 |
| 2022-09-21 | $22.77 | $24.63 | $21.35 | $23.50 | $23.50 | 177,986 |
| 2022-09-20 | $23.05 | $24.25 | $23.05 | $23.72 | $23.72 | 111,995 |
| 2022-09-19 | $24.30 | $24.54 | $21.80 | $21.90 | $21.90 | 88,337 |
| 2022-09-16 | $24.90 | $25.57 | $22.18 | $23.22 | $23.22 | 143,742 |
| 2022-09-15 | $22.48 | $24.29 | $21.67 | $23.74 | $23.74 | 188,902 |
| 2022-09-14 | $21.49 | $21.86 | $20.62 | $21.70 | $21.70 | 131,315 |
| 2022-09-13 | $21.59 | $22.00 | $20.18 | $21.94 | $21.94 | 193,357 |
| 2022-09-12 | $19.13 | $19.77 | $18.82 | $19.50 | $19.50 | 95,197 |
| 2022-09-09 | $21.62 | $21.62 | $20.34 | $20.42 | $20.42 | 89,878 |
| 2022-09-08 | $23.22 | $23.85 | $22.22 | $22.60 | $22.60 | 54,458 |
| 2022-09-07 | $25.69 | $26.26 | $22.14 | $23.07 | $23.07 | 149,081 |
| 2022-09-06 | $24.26 | $25.77 | $23.28 | $25.69 | $25.69 | 144,346 |
| 2022-09-02 | $25.33 | $26.40 | $23.08 | $24.41 | $24.41 | 222,954 |
| 2022-09-01 | $25.98 | $27.44 | $25.90 | $27.22 | $27.22 | 248,692 |
| 2022-08-31 | $24.22 | $24.71 | $23.38 | $24.56 | $24.56 | 95,585 |
| 2022-08-30 | $22.44 | $24.47 | $22.44 | $24.06 | $24.06 | 71,567 |
| 2022-08-29 | $21.88 | $22.70 | $21.09 | $22.42 | $22.42 | 62,652 |
| 2022-08-26 | $19.18 | $22.06 | $18.87 | $21.64 | $21.64 | 162,434 |
| 2022-08-25 | $18.80 | $19.54 | $18.46 | $18.93 | $18.93 | 35,124 |
| 2022-08-24 | $20.35 | $20.82 | $19.25 | $19.39 | $19.39 | 27,261 |
| 2022-08-23 | $20.86 | $20.86 | $18.70 | $20.07 | $20.07 | 94,924 |
| 2022-08-22 | $22.00 | $22.09 | $20.87 | $21.11 | $21.11 | 62,852 |
| 2022-08-19 | $20.13 | $21.22 | $20.00 | $21.15 | $21.15 | 106,244 |
| 2022-08-18 | $19.70 | $20.11 | $19.28 | $19.73 | $19.73 | 65,090 |
| 2022-08-17 | $18.19 | $20.00 | $18.19 | $19.73 | $19.73 | 108,469 |
| 2022-08-16 | $18.09 | $18.51 | $17.83 | $17.87 | $17.87 | 43,936 |
| 2022-08-15 | $18.09 | $18.55 | $17.90 | $18.00 | $18.00 | 104,311 |
| 2022-08-12 | $17.75 | $17.75 | $16.77 | $16.82 | $16.82 | 62,457 |
| 2022-08-11 | $16.86 | $18.13 | $16.79 | $18.09 | $18.09 | 53,823 |
| 2022-08-10 | $17.04 | $17.57 | $16.15 | $17.03 | $17.03 | 229,613 |
| 2022-08-09 | $16.87 | $18.20 | $16.85 | $17.33 | $17.33 | 79,502 |
| 2022-08-08 | $17.78 | $17.78 | $16.62 | $17.23 | $17.23 | 130,270 |
| 2022-08-05 | $19.71 | $20.41 | $18.71 | $18.71 | $18.71 | 121,449 |
| 2022-08-04 | $20.03 | $20.44 | $17.56 | $18.41 | $18.41 | 188,813 |
| 2022-08-03 | $19.54 | $21.25 | $19.54 | $20.73 | $20.73 | 60,936 |
| 2022-08-02 | $18.83 | $19.94 | $17.61 | $19.89 | $19.89 | 121,050 |
| 2022-08-01 | $18.70 | $19.67 | $18.55 | $19.16 | $19.16 | 59,678 |
| 2022-07-29 | $19.44 | $20.63 | $18.78 | $19.00 | $19.00 | 164,088 |
| 2022-07-28 | $19.41 | $20.50 | $18.97 | $19.70 | $19.70 | 351,341 |
| 2022-07-27 | $22.42 | $23.27 | $20.77 | $21.15 | $21.15 | 92,420 |
| 2022-07-26 | $23.70 | $23.70 | $22.36 | $22.62 | $22.62 | 36,150 |
| 2022-07-25 | $22.16 | $24.49 | $22.04 | $24.01 | $24.01 | 101,715 |
| 2022-07-22 | $20.88 | $22.35 | $19.24 | $22.06 | $22.06 | 146,217 |
| 2022-07-21 | $22.56 | $22.76 | $21.05 | $21.35 | $21.35 | 54,956 |
| 2022-07-20 | $20.97 | $22.82 | $20.47 | $22.78 | $22.78 | 62,919 |
| 2022-07-19 | $21.40 | $21.75 | $20.39 | $21.03 | $21.03 | 56,344 |
| 2022-07-18 | $21.38 | $21.95 | $20.39 | $21.91 | $21.91 | 96,945 |
| 2022-07-15 | $21.82 | $23.62 | $21.67 | $22.56 | $22.56 | 121,836 |
| 2022-07-14 | $22.05 | $24.01 | $21.90 | $22.20 | $22.20 | 132,450 |
| 2022-07-13 | $21.72 | $21.85 | $18.55 | $19.76 | $19.76 | 80,363 |
| 2022-07-12 | $20.46 | $21.67 | $19.88 | $21.37 | $21.37 | 182,045 |
| 2022-07-11 | $20.26 | $20.50 | $19.35 | $20.46 | $20.46 | 380,547 |
| 2022-07-08 | $19.08 | $20.10 | $18.39 | $19.44 | $19.44 | 76,375 |
| 2022-07-07 | $19.79 | $19.98 | $18.30 | $19.26 | $19.26 | 84,473 |
| 2022-07-06 | $19.73 | $21.86 | $19.43 | $20.34 | $20.34 | 148,135 |
| 2022-07-05 | $18.01 | $20.70 | $17.93 | $19.77 | $19.77 | 157,499 |
| 2022-07-01 | $20.04 | $20.20 | $16.97 | $17.47 | $17.47 | 195,172 |
| 2022-06-30 | $17.84 | $19.14 | $17.29 | $19.04 | $19.04 | 196,614 |
| 2022-06-29 | $15.64 | $17.54 | $15.63 | $17.14 | $17.14 | 84,500 |
| 2022-06-28 | $15.02 | $16.39 | $14.93 | $16.39 | $16.39 | 49,721 |
| 2022-06-27 | $15.13 | $15.87 | $15.13 | $15.25 | $15.25 | 84,925 |
| 2022-06-24 | $16.17 | $16.53 | $14.75 | $14.92 | $14.92 | 289,215 |
| 2022-06-23 | $14.73 | $16.68 | $14.35 | $16.33 | $16.33 | 91,686 |
| 2022-06-22 | $14.12 | $14.54 | $13.43 | $14.51 | $14.51 | 35,927 |
| 2022-06-21 | $13.97 | $14.18 | $13.35 | $13.88 | $13.88 | 49,049 |
| 2022-06-17 | $13.64 | $14.34 | $13.51 | $14.08 | $14.08 | 67,221 |
| 2022-06-16 | $14.69 | $15.33 | $13.19 | $13.51 | $13.51 | 116,816 |
| 2022-06-15 | $13.95 | $15.50 | $13.67 | $14.29 | $14.29 | 145,302 |
| 2022-06-14 | $13.92 | $15.48 | $13.88 | $15.05 | $15.05 | 194,903 |
| 2022-06-13 | $13.10 | $13.98 | $12.82 | $13.94 | $13.94 | 143,096 |
| 2022-06-10 | $14.05 | $14.50 | $11.37 | $11.64 | $11.64 | 106,866 |
| 2022-06-09 | $12.34 | $13.53 | $12.34 | $13.53 | $13.53 | 103,662 |
| 2022-06-08 | $12.12 | $12.34 | $11.82 | $12.17 | $12.17 | 20,702 |
| 2022-06-07 | $12.32 | $12.35 | $11.77 | $11.90 | $11.90 | 29,185 |
| 2022-06-06 | $11.29 | $12.46 | $11.29 | $12.21 | $12.21 | 51,434 |
| 2022-06-03 | $11.87 | $11.88 | $11.10 | $11.81 | $11.81 | 39,700 |
| 2022-06-02 | $12.41 | $12.41 | $11.00 | $11.01 | $11.01 | 132,825 |
| 2022-06-01 | $12.74 | $13.29 | $12.49 | $12.84 | $12.84 | 110,593 |
| 2022-05-31 | $12.25 | $13.33 | $11.86 | $13.16 | $13.16 | 184,095 |
| 2022-05-27 | $12.29 | $12.64 | $12.08 | $12.35 | $12.35 | 48,487 |
| 2022-05-26 | $12.39 | $12.73 | $11.86 | $12.45 | $12.45 | 145,437 |
| 2022-05-25 | $12.42 | $12.83 | $12.25 | $12.31 | $12.31 | 51,290 |
| 2022-05-24 | $12.52 | $12.89 | $11.87 | $12.08 | $12.08 | 51,479 |
| 2022-05-23 | $12.16 | $13.08 | $12.02 | $12.68 | $12.68 | 71,416 |
| 2022-05-20 | $12.60 | $13.50 | $12.60 | $12.97 | $12.97 | 44,873 |
| 2022-05-19 | $14.16 | $14.19 | $12.51 | $12.92 | $12.92 | 407,934 |
| 2022-05-18 | $14.70 | $15.51 | $14.38 | $15.51 | $15.51 | 31,935 |
| 2022-05-17 | $13.94 | $14.73 | $13.91 | $14.46 | $14.46 | 165,854 |
| 2022-05-16 | $15.03 | $15.14 | $14.49 | $14.67 | $14.67 | 75,931 |
| 2022-05-13 | $16.59 | $16.59 | $14.70 | $15.09 | $15.09 | 163,892 |
| 2022-05-12 | $15.15 | $17.04 | $15.14 | $16.30 | $16.30 | 346,765 |
| 2022-05-11 | $13.50 | $14.34 | $12.74 | $14.29 | $14.29 | 82,962 |
| 2022-05-10 | $12.94 | $14.73 | $12.63 | $14.30 | $14.30 | 162,957 |
| 2022-05-09 | $12.38 | $13.61 | $12.25 | $13.59 | $13.59 | 168,037 |
| 2022-05-06 | $11.17 | $11.67 | $10.99 | $11.44 | $11.44 | 67,594 |
| 2022-05-05 | $9.70 | $11.47 | $9.70 | $11.04 | $11.04 | 87,000 |
| 2022-05-04 | $10.73 | $11.09 | $9.93 | $10.05 | $10.05 | 66,238 |
| 2022-05-03 | $11.24 | $11.24 | $10.34 | $10.62 | $10.62 | 94,630 |
| 2022-05-02 | $11.65 | $11.96 | $11.18 | $11.23 | $11.23 | 99,931 |
| 2022-04-29 | $10.00 | $10.78 | $9.83 | $10.78 | $10.78 | 47,529 |
| 2022-04-28 | $11.04 | $11.22 | $10.30 | $10.40 | $10.40 | 88,114 |
| 2022-04-27 | $10.84 | $11.19 | $10.57 | $11.14 | $11.14 | 96,407 |
| 2022-04-26 | $10.01 | $10.96 | $9.95 | $10.96 | $10.96 | 102,179 |
| 2022-04-25 | $10.35 | $10.86 | $9.93 | $10.29 | $10.29 | 181,071 |
| 2022-04-22 | $9.18 | $9.41 | $8.68 | $9.30 | $9.30 | 170,042 |
| 2022-04-21 | $7.64 | $8.65 | $7.64 | $8.47 | $8.47 | 175,379 |
| 2022-04-20 | $7.51 | $7.84 | $7.30 | $7.36 | $7.36 | 43,947 |
| 2022-04-19 | $7.39 | $7.75 | $7.19 | $7.58 | $7.58 | 171,568 |
| 2022-04-18 | $6.78 | $7.03 | $6.63 | $7.03 | $7.03 | 54,637 |
| 2022-04-14 | $7.34 | $7.36 | $6.97 | $7.00 | $7.00 | 107,432 |
| 2022-04-13 | $7.44 | $7.50 | $7.03 | $7.10 | $7.10 | 223,535 |
| 2022-04-12 | $7.79 | $7.87 | $7.25 | $7.68 | $7.68 | 111,092 |
| 2022-04-11 | $7.64 | $8.18 | $7.42 | $7.92 | $7.92 | 116,295 |
| 2022-04-08 | $8.37 | $8.37 | $7.73 | $7.84 | $7.84 | 156,348 |
| 2022-04-07 | $8.79 | $8.82 | $8.29 | $8.47 | $8.47 | 72,669 |
| 2022-04-06 | $8.61 | $9.12 | $8.54 | $8.86 | $8.86 | 95,430 |
| 2022-04-05 | $8.13 | $8.85 | $7.74 | $8.79 | $8.79 | 208,039 |
| 2022-04-04 | $8.00 | $8.44 | $7.81 | $8.15 | $8.15 | 84,173 |
| 2022-04-01 | $9.01 | $9.01 | $8.00 | $8.10 | $8.10 | 114,278 |
| 2022-03-31 | $8.40 | $8.79 | $8.32 | $8.78 | $8.78 | 43,018 |
| 2022-03-30 | $8.80 | $8.87 | $8.42 | $8.63 | $8.63 | 54,150 |
| 2022-03-29 | $9.70 | $10.00 | $8.85 | $8.90 | $8.90 | 75,441 |
| 2022-03-28 | $8.95 | $9.32 | $8.93 | $9.23 | $9.23 | 91,798 |
| 2022-03-25 | $8.87 | $8.87 | $8.47 | $8.47 | $8.47 | 180,348 |
| 2022-03-24 | $8.27 | $8.66 | $8.08 | $8.59 | $8.59 | 169,544 |
| 2022-03-23 | $9.01 | $9.10 | $8.48 | $8.54 | $8.54 | 113,807 |
| 2022-03-22 | $8.95 | $9.53 | $8.89 | $9.21 | $9.21 | 143,071 |
| 2022-03-21 | $9.47 | $9.47 | $8.60 | $8.91 | $8.91 | 164,899 |
| 2022-03-18 | $9.47 | $9.71 | $9.13 | $9.55 | $9.55 | 78,405 |
| 2022-03-17 | $9.44 | $9.50 | $8.71 | $9.25 | $9.25 | 160,134 |
| 2022-03-16 | $10.13 | $10.71 | $9.84 | $9.87 | $9.87 | 116,028 |
| 2022-03-15 | $10.97 | $11.00 | $9.75 | $9.98 | $9.98 | 126,910 |
| 2022-03-14 | $9.63 | $10.43 | $9.55 | $10.16 | $10.16 | 140,975 |
| 2022-03-11 | $9.39 | $9.40 | $8.83 | $9.02 | $9.02 | 134,301 |
| 2022-03-10 | $8.93 | $9.00 | $8.40 | $8.64 | $8.64 | 104,003 |
| 2022-03-09 | $10.04 | $10.10 | $9.05 | $9.16 | $9.16 | 161,807 |
| 2022-03-08 | $8.83 | $9.30 | $7.71 | $8.87 | $8.87 | 257,901 |
| 2022-03-07 | $9.45 | $9.89 | $8.96 | $9.15 | $9.15 | 104,537 |
| 2022-03-04 | $11.00 | $11.00 | $9.75 | $9.92 | $9.92 | 97,595 |
| 2022-03-03 | $11.29 | $11.50 | $10.95 | $11.02 | $11.02 | 77,796 |
| 2022-03-02 | $11.51 | $11.86 | $11.17 | $11.29 | $11.29 | 118,011 |
| 2022-03-01 | $12.48 | $12.52 | $11.10 | $11.22 | $11.22 | 135,831 |
| 2022-02-28 | $12.05 | $13.11 | $12.05 | $12.80 | $12.80 | 72,427 |
| 2022-02-25 | $14.70 | $14.70 | $12.82 | $13.09 | $13.09 | 92,006 |
| 2022-02-24 | $10.21 | $13.91 | $10.21 | $13.30 | $13.30 | 229,799 |
| 2022-02-23 | $13.49 | $13.49 | $12.19 | $12.50 | $12.50 | 104,545 |
| 2022-02-22 | $12.50 | $13.47 | $12.45 | $13.33 | $13.33 | 126,434 |
| 2022-02-18 | $12.63 | $13.22 | $12.61 | $12.80 | $12.80 | 105,849 |
| 2022-02-17 | $13.53 | $13.57 | $12.14 | $12.40 | $12.40 | 171,743 |
| 2022-02-16 | $15.18 | $15.18 | $13.75 | $13.90 | $13.90 | 134,531 |
| 2022-02-15 | $15.69 | $16.28 | $15.18 | $15.31 | $15.31 | 126,549 |
| 2022-02-14 | $15.50 | $15.50 | $14.57 | $14.81 | $14.81 | 89,880 |
| 2022-02-11 | $18.31 | $18.57 | $14.89 | $15.53 | $15.53 | 259,507 |
| 2022-02-10 | $17.87 | $18.86 | $16.80 | $18.58 | $18.58 | 196,646 |
| 2022-02-09 | $17.09 | $17.40 | $16.66 | $17.32 | $17.32 | 117,588 |
| 2022-02-08 | $17.99 | $18.06 | $17.24 | $17.25 | $17.25 | 40,390 |
| 2022-02-07 | $19.34 | $19.45 | $17.55 | $17.66 | $17.66 | 53,020 |
| 2022-02-04 | $20.34 | $20.37 | $19.15 | $19.76 | $19.76 | 40,490 |
| 2022-02-03 | $19.59 | $20.58 | $19.33 | $20.08 | $20.08 | 148,517 |
| 2022-02-02 | $19.29 | $19.69 | $18.42 | $19.17 | $19.17 | 26,530 |
| 2022-02-01 | $19.06 | $20.22 | $19.00 | $19.43 | $19.43 | 45,437 |
| 2022-01-31 | $21.27 | $21.60 | $20.00 | $20.00 | $20.00 | 53,383 |
| 2022-01-28 | $22.00 | $23.00 | $22.00 | $22.13 | $22.13 | 79,239 |
| 2022-01-27 | $20.57 | $21.37 | $19.79 | $21.29 | $21.29 | 105,882 |
| 2022-01-26 | $18.00 | $19.79 | $17.49 | $19.42 | $19.42 | 124,602 |
| 2022-01-25 | $18.51 | $19.09 | $17.37 | $17.59 | $17.59 | 143,787 |
| 2022-01-24 | $17.87 | $19.63 | $17.83 | $17.96 | $17.96 | 217,887 |
| 2022-01-21 | $16.10 | $17.69 | $16.07 | $17.51 | $17.51 | 75,164 |
| 2022-01-20 | $15.24 | $16.40 | $15.15 | $16.37 | $16.37 | 54,326 |
| 2022-01-19 | $19.03 | $19.30 | $15.56 | $15.98 | $15.98 | 131,665 |
| 2022-01-18 | $19.35 | $20.14 | $19.18 | $20.08 | $20.08 | 37,637 |
| 2022-01-14 | $18.55 | $19.75 | $18.55 | $19.34 | $19.34 | 26,817 |
| 2022-01-13 | $18.30 | $18.86 | $18.01 | $18.85 | $18.85 | 18,213 |
| 2022-01-12 | $18.89 | $19.28 | $18.05 | $18.13 | $18.13 | 37,191 |
| 2022-01-11 | $20.35 | $20.76 | $19.13 | $19.18 | $19.18 | 46,691 |
| 2022-01-10 | $22.19 | $22.25 | $20.51 | $20.51 | $20.51 | 49,019 |
| 2022-01-07 | $21.84 | $22.35 | $21.21 | $21.53 | $21.53 | 63,550 |
| 2022-01-06 | $21.26 | $22.12 | $20.89 | $21.90 | $21.90 | 94,798 |
| 2022-01-05 | $18.38 | $20.00 | $17.77 | $19.99 | $19.99 | 53,702 |
| 2022-01-04 | $19.00 | $19.00 | $18.09 | $18.99 | $18.99 | 14,809 |
| 2022-01-03 | $18.90 | $19.24 | $18.78 | $19.11 | $19.11 | 20,268 |
| 2021-12-31 | $18.10 | $18.48 | $17.90 | $17.96 | $17.96 | 14,800 |
| 2021-12-30 | $19.37 | $19.37 | $18.36 | $18.43 | $18.43 | 21,619 |
| 2021-12-29 | $20.20 | $20.20 | $18.83 | $19.34 | $19.34 | 20,682 |
| 2021-12-28 | $18.99 | $19.51 | $18.47 | $19.51 | $19.51 | 41,267 |
| 2021-12-27 | $19.25 | $19.52 | $18.78 | $19.09 | $19.09 | 20,093 |
| 2021-12-23 | $19.58 | $19.92 | $18.94 | $19.06 | $19.06 | 21,049 |
| 2021-12-22 | $20.11 | $20.82 | $19.38 | $19.44 | $19.44 | 64,147 |
| 2021-12-21 | $19.89 | $21.02 | $19.89 | $20.25 | $20.25 | 35,483 |
| 2021-12-20 | $20.95 | $21.62 | $20.89 | $21.55 | $21.55 | 32,705 |
| 2021-12-17 | $20.31 | $20.94 | $19.59 | $20.94 | $20.94 | 75,535 |
| 2021-12-16 | $23.24 | $23.24 | $20.48 | $20.70 | $20.70 | 127,268 |
| 2021-12-15 | $23.72 | $26.00 | $23.64 | $24.31 | $24.31 | 63,841 |
| 2021-12-14 | $23.87 | $23.87 | $22.34 | $22.98 | $22.98 | 16,936 |
| 2021-12-13 | $22.52 | $22.52 | $21.63 | $22.29 | $22.29 | 31,122 |
| 2021-12-10 | $21.61 | $22.59 | $21.22 | $22.31 | $22.31 | 18,305 |
| 2021-12-09 | $21.09 | $22.18 | $21.09 | $21.90 | $21.90 | 32,646 |
| 2021-12-08 | $20.84 | $21.07 | $20.39 | $20.55 | $20.55 | 9,170 |
| 2021-12-07 | $21.04 | $21.04 | $20.15 | $20.66 | $20.66 | 42,770 |
| 2021-12-06 | $22.21 | $22.67 | $21.12 | $21.25 | $21.25 | 32,188 |
| 2021-12-03 | $22.50 | $23.45 | $22.00 | $22.00 | $22.00 | 30,604 |
| 2021-12-02 | $21.50 | $23.33 | $21.50 | $22.40 | $22.40 | 48,887 |
| 2021-12-01 | $18.95 | $21.79 | $18.67 | $21.57 | $21.57 | 38,439 |
| 2021-11-30 | $18.85 | $20.09 | $17.70 | $19.80 | $19.80 | 74,804 |
| 2021-11-29 | $19.32 | $20.05 | $19.23 | $19.26 | $19.26 | 24,194 |
| 2021-11-26 | $17.99 | $20.18 | $17.99 | $19.36 | $19.36 | 49,017 |
| 2021-11-24 | $19.00 | $19.01 | $18.30 | $18.57 | $18.57 | 17,870 |
| 2021-11-23 | $18.75 | $19.10 | $18.07 | $18.61 | $18.61 | 38,849 |
| 2021-11-22 | $17.59 | $18.29 | $16.97 | $17.59 | $17.59 | 40,167 |
| 2021-11-19 | $15.55 | $16.66 | $15.55 | $16.58 | $16.58 | 31,187 |
| 2021-11-18 | $15.51 | $15.95 | $15.28 | $15.77 | $15.77 | 54,478 |
| 2021-11-17 | $16.21 | $16.21 | $14.85 | $15.55 | $15.55 | 66,333 |
| 2021-11-16 | $15.01 | $15.79 | $14.76 | $15.47 | $15.47 | 65,344 |
| 2021-11-15 | $15.00 | $15.51 | $14.80 | $14.80 | $14.80 | 64,357 |
| 2021-11-12 | $15.67 | $15.72 | $14.80 | $15.09 | $15.09 | 60,758 |
| 2021-11-11 | $15.43 | $15.80 | $15.04 | $15.15 | $15.15 | 56,096 |
| 2021-11-10 | $16.19 | $16.68 | $15.51 | $16.68 | $16.68 | 107,565 |
| 2021-11-09 | $17.88 | $18.49 | $17.25 | $17.79 | $17.79 | 49,125 |
| 2021-11-08 | $17.70 | $18.36 | $17.69 | $18.09 | $18.09 | 56,082 |
| 2021-11-05 | $19.61 | $20.16 | $18.36 | $18.95 | $18.95 | 87,004 |
| 2021-11-04 | $19.08 | $20.35 | $18.53 | $20.31 | $20.31 | 30,389 |
| 2021-11-03 | $21.50 | $21.88 | $19.81 | $20.16 | $20.16 | 38,457 |
| 2021-11-02 | $20.31 | $21.26 | $20.31 | $20.74 | $20.74 | 50,162 |
| 2021-11-01 | $20.18 | $20.95 | $19.84 | $20.37 | $20.37 | 38,452 |
| 2021-10-29 | $19.81 | $20.44 | $19.66 | $20.36 | $20.36 | 97,811 |
| 2021-10-28 | $17.83 | $19.05 | $17.83 | $19.00 | $19.00 | 36,667 |
| 2021-10-27 | $18.27 | $18.27 | $17.62 | $18.25 | $18.25 | 26,660 |
| 2021-10-26 | $18.00 | $18.23 | $17.75 | $17.97 | $17.97 | 47,246 |
| 2021-10-25 | $17.79 | $18.00 | $17.24 | $17.69 | $17.69 | 56,088 |
| 2021-10-22 | $18.03 | $18.76 | $16.89 | $18.63 | $18.63 | 72,328 |
| 2021-10-21 | $19.03 | $19.35 | $18.90 | $19.11 | $19.11 | 22,927 |
| 2021-10-20 | $19.11 | $19.21 | $18.20 | $18.80 | $18.80 | 58,841 |
| 2021-10-19 | $18.98 | $19.99 | $18.82 | $19.99 | $19.99 | 20,731 |
| 2021-10-18 | $19.68 | $20.20 | $19.46 | $20.02 | $20.02 | 24,856 |
| 2021-10-15 | $20.30 | $20.51 | $19.03 | $19.45 | $19.45 | 116,101 |
| 2021-10-14 | $19.67 | $19.67 | $18.81 | $18.88 | $18.88 | 70,776 |
| 2021-10-13 | $21.79 | $21.92 | $19.86 | $20.22 | $20.22 | 106,166 |
| 2021-10-12 | $23.41 | $23.78 | $22.31 | $22.42 | $22.42 | 32,651 |
| 2021-10-11 | $23.46 | $24.00 | $22.61 | $24.00 | $24.00 | 51,738 |
| 2021-10-08 | $22.34 | $24.05 | $22.10 | $24.05 | $24.05 | 93,012 |
| 2021-10-07 | $25.24 | $25.24 | $23.80 | $24.40 | $24.40 | 31,860 |
| 2021-10-06 | $27.06 | $27.06 | $24.73 | $24.73 | $24.73 | 28,696 |
| 2021-10-05 | $27.21 | $27.85 | $26.05 | $26.13 | $26.13 | 45,810 |
| 2021-10-04 | $28.10 | $28.10 | $26.00 | $26.60 | $26.60 | 20,346 |
| 2021-10-01 | $26.61 | $28.20 | $26.61 | $27.50 | $27.50 | 30,977 |
| 2021-09-30 | $28.01 | $28.46 | $25.99 | $27.43 | $27.43 | 48,777 |
| 2021-09-29 | $27.70 | $29.26 | $27.50 | $29.10 | $29.10 | 87,826 |
| 2021-09-28 | $27.87 | $28.53 | $27.27 | $27.46 | $27.46 | 84,000 |
| 2021-09-27 | $26.47 | $26.81 | $25.22 | $26.81 | $26.81 | 22,585 |
| 2021-09-24 | $26.84 | $27.06 | $25.98 | $26.70 | $26.70 | 68,089 |
| 2021-09-23 | $25.67 | $26.18 | $25.07 | $26.13 | $26.13 | 66,446 |
| 2021-09-22 | $24.22 | $24.81 | $22.85 | $24.65 | $24.65 | 75,975 |
| 2021-09-21 | $23.90 | $24.84 | $23.44 | $24.84 | $24.84 | 66,199 |
| 2021-09-20 | $24.85 | $25.72 | $24.60 | $24.84 | $24.84 | 60,488 |
| 2021-09-17 | $24.21 | $24.88 | $24.05 | $24.41 | $24.41 | 52,119 |
| 2021-09-16 | $22.65 | $24.30 | $22.65 | $23.58 | $23.58 | 113,138 |
| 2021-09-15 | $21.57 | $21.64 | $20.60 | $21.08 | $21.08 | 16,430 |
| 2021-09-14 | $20.90 | $21.62 | $20.39 | $21.07 | $21.07 | 30,378 |
| 2021-09-13 | $22.49 | $22.71 | $20.74 | $21.43 | $21.43 | 52,262 |
| 2021-09-10 | $22.02 | $22.99 | $21.83 | $22.94 | $22.94 | 39,833 |
| 2021-09-09 | $20.78 | $22.41 | $20.78 | $22.02 | $22.02 | 36,560 |
| 2021-09-08 | $21.12 | $22.13 | $20.94 | $21.44 | $21.44 | 63,508 |
| 2021-09-07 | $21.25 | $21.35 | $19.80 | $21.12 | $21.12 | 84,546 |
| 2021-09-03 | $20.00 | $20.07 | $18.96 | $19.48 | $19.48 | 103,906 |
| 2021-09-02 | $20.95 | $21.58 | $20.95 | $21.12 | $21.12 | 14,788 |
| 2021-09-01 | $20.46 | $21.19 | $20.28 | $21.15 | $21.15 | 41,131 |
| 2021-08-31 | $21.39 | $21.58 | $20.71 | $20.71 | $20.71 | 43,299 |
| 2021-08-30 | $20.63 | $21.75 | $20.63 | $21.62 | $21.62 | 77,593 |
| 2021-08-27 | $23.42 | $23.58 | $20.58 | $20.87 | $20.87 | 97,380 |
| 2021-08-26 | $23.50 | $23.75 | $22.72 | $23.56 | $23.56 | 32,962 |
| 2021-08-25 | $22.61 | $23.62 | $22.61 | $23.07 | $23.07 | 97,701 |
| 2021-08-24 | $21.62 | $22.50 | $21.62 | $22.18 | $22.18 | 43,335 |
| 2021-08-23 | $23.68 | $24.17 | $21.76 | $22.38 | $22.38 | 97,389 |
| 2021-08-20 | $25.75 | $26.08 | $25.00 | $25.76 | $25.76 | 45,486 |
| 2021-08-19 | $24.37 | $25.50 | $24.37 | $25.46 | $25.46 | 61,606 |
| 2021-08-18 | $22.75 | $24.60 | $22.75 | $24.18 | $24.18 | 53,470 |
| 2021-08-17 | $21.95 | $23.08 | $21.71 | $22.65 | $22.65 | 24,048 |
| 2021-08-16 | $21.15 | $22.01 | $21.13 | $21.71 | $21.71 | 20,012 |
| 2021-08-13 | $21.81 | $21.98 | $21.03 | $21.27 | $21.27 | 41,414 |
| 2021-08-12 | $22.20 | $23.25 | $22.20 | $22.52 | $22.52 | 30,052 |
| 2021-08-11 | $22.09 | $22.21 | $21.32 | $21.76 | $21.76 | 44,649 |
| 2021-08-10 | $22.68 | $23.34 | $22.40 | $23.07 | $23.07 | 26,218 |
| 2021-08-09 | $21.84 | $22.43 | $21.35 | $22.40 | $22.40 | 47,478 |
| 2021-08-06 | $20.49 | $21.36 | $20.39 | $20.52 | $20.52 | 55,910 |
| 2021-08-05 | $18.17 | $19.18 | $18.17 | $18.86 | $18.86 | 33,720 |
| 2021-08-04 | $17.07 | $18.27 | $16.65 | $18.17 | $18.17 | 19,559 |
| 2021-08-03 | $18.21 | $18.40 | $17.79 | $17.88 | $17.88 | 16,664 |
| 2021-08-02 | $17.96 | $18.36 | $17.91 | $18.15 | $18.15 | 7,853 |
| 2021-07-30 | $18.18 | $18.39 | $17.50 | $17.99 | $17.99 | 17,370 |
| 2021-07-29 | $18.30 | $18.30 | $17.30 | $17.78 | $17.78 | 57,979 |
| 2021-07-28 | $20.46 | $20.88 | $19.25 | $19.41 | $19.41 | 30,673 |
| 2021-07-27 | $20.32 | $20.93 | $20.29 | $20.34 | $20.34 | 22,380 |
| 2021-07-26 | $21.12 | $21.44 | $20.01 | $20.44 | $20.44 | 36,862 |
| 2021-07-23 | $20.98 | $21.59 | $20.88 | $21.20 | $21.20 | 27,256 |
| 2021-07-22 | $20.31 | $21.29 | $20.25 | $20.68 | $20.68 | 25,082 |
| 2021-07-21 | $21.54 | $21.69 | $20.17 | $20.39 | $20.39 | 42,860 |
| 2021-07-20 | $20.68 | $21.53 | $20.20 | $21.12 | $21.12 | 34,243 |
| 2021-07-19 | $20.40 | $21.82 | $20.28 | $21.26 | $21.26 | 90,442 |
| 2021-07-16 | $18.46 | $19.96 | $18.46 | $19.78 | $19.78 | 53,413 |
| 2021-07-15 | $18.29 | $18.57 | $18.01 | $18.07 | $18.07 | 32,771 |
| 2021-07-14 | $18.09 | $18.65 | $17.71 | $18.38 | $18.38 | 72,938 |
| 2021-07-13 | $19.80 | $19.80 | $18.10 | $19.20 | $19.20 | 38,529 |
| 2021-07-12 | $19.17 | $19.92 | $18.68 | $19.84 | $19.84 | 47,949 |
| 2021-07-09 | $20.01 | $20.02 | $18.73 | $18.92 | $18.92 | 34,236 |
| 2021-07-08 | $18.80 | $20.62 | $18.80 | $20.23 | $20.23 | 55,253 |
| 2021-07-07 | $18.39 | $19.19 | $18.35 | $18.78 | $18.78 | 33,660 |
| 2021-07-06 | $17.72 | $19.26 | $17.51 | $18.77 | $18.77 | 73,554 |
| 2021-07-02 | $18.80 | $19.34 | $18.48 | $18.71 | $18.71 | 36,064 |
| 2021-07-01 | $18.90 | $19.92 | $18.67 | $19.58 | $19.58 | 34,880 |
| 2021-06-30 | $20.35 | $20.55 | $19.26 | $19.53 | $19.53 | 25,049 |
| 2021-06-29 | $20.80 | $20.92 | $19.77 | $20.32 | $20.32 | 49,182 |
| 2021-06-28 | $19.14 | $20.08 | $19.02 | $19.75 | $19.75 | 80,064 |
| 2021-06-25 | $17.93 | $19.13 | $17.90 | $18.95 | $18.95 | 43,363 |
| 2021-06-24 | $18.36 | $18.87 | $18.23 | $18.80 | $18.80 | 18,483 |
| 2021-06-23 | $17.57 | $18.94 | $17.50 | $18.94 | $18.94 | 61,072 |
| 2021-06-22 | $18.38 | $18.80 | $18.24 | $18.58 | $18.58 | 56,214 |
| 2021-06-21 | $18.25 | $19.06 | $17.92 | $18.20 | $18.20 | 274,030 |
| 2021-06-18 | $18.10 | $19.25 | $17.81 | $19.25 | $19.25 | 69,891 |
| 2021-06-17 | $17.14 | $18.12 | $16.68 | $17.97 | $17.97 | 143,465 |
| 2021-06-16 | $14.49 | $15.71 | $14.33 | $15.62 | $15.62 | 79,705 |
| 2021-06-15 | $14.19 | $14.89 | $14.19 | $14.75 | $14.75 | 28,685 |
| 2021-06-14 | $14.67 | $14.88 | $13.93 | $14.19 | $14.19 | 36,272 |
| 2021-06-11 | $13.50 | $14.05 | $13.36 | $14.00 | $14.00 | 55,859 |
| 2021-06-10 | $14.32 | $14.45 | $13.25 | $13.26 | $13.26 | 56,964 |
| 2021-06-09 | $14.24 | $14.43 | $13.88 | $14.43 | $14.43 | 31,980 |
| 2021-06-08 | $14.00 | $14.34 | $13.91 | $14.32 | $14.32 | 27,314 |
| 2021-06-07 | $13.92 | $14.13 | $13.65 | $13.75 | $13.75 | 50,671 |
| 2021-06-04 | $14.05 | $14.05 | $13.48 | $13.71 | $13.71 | 99,166 |
| 2021-06-03 | $13.83 | $14.45 | $13.83 | $14.35 | $14.35 | 278,281 |
| 2021-06-02 | $12.93 | $13.08 | $12.70 | $12.91 | $12.91 | 46,752 |
| 2021-06-01 | $12.82 | $13.26 | $12.54 | $13.01 | $13.01 | 115,691 |
| 2021-05-28 | $13.74 | $13.79 | $13.08 | $13.11 | $13.11 | 106,435 |
| 2021-05-27 | $13.59 | $13.59 | $13.27 | $13.39 | $13.39 | 110,569 |
| 2021-05-26 | $13.12 | $13.38 | $12.63 | $13.20 | $13.20 | 87,980 |
| 2021-05-25 | $13.20 | $13.74 | $12.89 | $13.09 | $13.09 | 164,015 |
| 2021-05-24 | $13.30 | $13.39 | $13.01 | $13.18 | $13.18 | 98,339 |
| 2021-05-21 | $13.05 | $13.78 | $13.01 | $13.40 | $13.40 | 93,859 |
| 2021-05-20 | $13.70 | $13.79 | $12.92 | $13.20 | $13.20 | 92,644 |
| 2021-05-19 | $13.48 | $14.18 | $12.71 | $13.79 | $13.79 | 130,867 |
| 2021-05-18 | $13.50 | $13.66 | $12.92 | $13.19 | $13.19 | 62,570 |
| 2021-05-17 | $15.06 | $15.12 | $12.91 | $13.21 | $13.21 | 134,537 |
| 2021-05-14 | $16.20 | $16.20 | $15.38 | $15.43 | $15.43 | 40,236 |
| 2021-05-13 | $16.99 | $17.22 | $16.44 | $16.80 | $16.80 | 35,068 |
| 2021-05-12 | $15.92 | $16.85 | $15.57 | $16.68 | $16.68 | 31,895 |
| 2021-05-11 | $16.70 | $17.18 | $15.67 | $15.67 | $15.67 | 60,043 |
| 2021-05-10 | $15.19 | $16.15 | $14.98 | $16.13 | $16.13 | 69,665 |
| 2021-05-07 | $16.04 | $16.40 | $15.73 | $16.00 | $16.00 | 79,139 |
| 2021-05-06 | $18.21 | $18.21 | $16.37 | $16.90 | $16.90 | 49,854 |
| 2021-05-05 | $18.93 | $19.25 | $18.71 | $18.71 | $18.71 | 3,748 |
| 2021-05-04 | $18.44 | $19.45 | $17.53 | $19.17 | $19.17 | 40,115 |
| 2021-05-03 | $19.96 | $19.96 | $18.10 | $18.42 | $18.42 | 29,527 |
| 2021-04-30 | $20.65 | $20.97 | $20.14 | $20.96 | $20.96 | 13,150 |
| 2021-04-29 | $19.72 | $20.78 | $19.66 | $20.18 | $20.18 | 24,157 |
| 2021-04-28 | $20.64 | $20.64 | $18.72 | $19.04 | $19.04 | 21,158 |
| 2021-04-27 | $18.33 | $19.43 | $18.25 | $19.43 | $19.43 | 6,762 |
| 2021-04-26 | $18.14 | $18.60 | $18.14 | $18.33 | $18.33 | 14,524 |
| 2021-04-23 | $17.50 | $18.36 | $17.50 | $18.25 | $18.25 | 11,466 |
| 2021-04-22 | $17.82 | $18.28 | $17.37 | $18.08 | $18.08 | 24,927 |
| 2021-04-21 | $18.20 | $18.20 | $17.14 | $17.14 | $17.14 | 22,556 |
| 2021-04-20 | $18.96 | $18.96 | $18.08 | $18.17 | $18.17 | 43,537 |
| 2021-04-19 | $18.52 | $19.08 | $18.32 | $18.82 | $18.82 | 50,019 |
| 2021-04-16 | $18.12 | $18.76 | $18.12 | $18.30 | $18.30 | 30,468 |
| 2021-04-15 | $20.61 | $20.61 | $18.48 | $18.82 | $18.82 | 50,550 |
| 2021-04-14 | $20.96 | $21.60 | $20.81 | $21.51 | $21.51 | 11,360 |
| 2021-04-13 | $21.41 | $21.41 | $20.45 | $20.90 | $20.90 | 17,371 |
| 2021-04-12 | $21.15 | $22.33 | $21.15 | $22.19 | $22.19 | 11,135 |
| 2021-04-09 | $21.87 | $21.88 | $20.66 | $20.76 | $20.76 | 9,701 |
| 2021-04-08 | $21.25 | $21.37 | $20.49 | $20.72 | $20.72 | 26,867 |
| 2021-04-07 | $22.13 | $22.54 | $22.00 | $22.44 | $22.44 | 10,567 |
| 2021-04-06 | $22.31 | $22.35 | $21.18 | $21.77 | $21.77 | 17,943 |
| 2021-04-05 | $23.47 | $23.73 | $22.47 | $23.04 | $23.04 | 14,612 |
| 2021-04-01 | $24.63 | $24.89 | $23.25 | $23.32 | $23.32 | 23,257 |
| 2021-03-31 | $27.84 | $27.84 | $25.34 | $26.09 | $26.09 | 18,479 |
| 2021-03-30 | $27.38 | $28.47 | $27.05 | $28.14 | $28.14 | 33,732 |
| 2021-03-29 | $26.11 | $27.19 | $25.41 | $25.41 | $25.41 | 16,298 |
| 2021-03-26 | $26.66 | $26.93 | $25.30 | $25.30 | $25.30 | 20,799 |
| 2021-03-25 | $26.52 | $27.51 | $26.26 | $26.84 | $26.84 | 15,299 |
| 2021-03-24 | $25.69 | $26.67 | $25.42 | $26.64 | $26.64 | 22,595 |
| 2021-03-23 | $24.34 | $25.99 | $24.27 | $25.80 | $25.80 | 23,492 |
| 2021-03-22 | $22.86 | $23.65 | $22.86 | $23.65 | $23.65 | 5,449 |
| 2021-03-19 | $23.31 | $23.50 | $22.77 | $22.92 | $22.92 | 15,815 |
| 2021-03-18 | $23.70 | $23.70 | $22.52 | $23.59 | $23.59 | 30,308 |
| 2021-03-17 | $24.57 | $24.93 | $21.83 | $22.42 | $22.42 | 40,424 |
| 2021-03-16 | $23.72 | $24.19 | $23.53 | $24.01 | $24.01 | 23,696 |
| 2021-03-15 | $24.46 | $24.56 | $23.48 | $23.54 | $23.54 | 39,509 |
| 2021-03-12 | $26.92 | $26.92 | $24.72 | $25.00 | $25.00 | 38,731 |
| 2021-03-11 | $25.80 | $26.12 | $24.83 | $25.00 | $25.00 | 32,536 |
| 2021-03-10 | $27.02 | $27.13 | $26.06 | $26.37 | $26.37 | 15,704 |
| 2021-03-09 | $26.29 | $26.87 | $25.06 | $26.63 | $26.63 | 12,969 |
| 2021-03-08 | $29.01 | $29.40 | $28.59 | $29.40 | $29.40 | 10,211 |
| 2021-03-05 | $29.20 | $30.68 | $28.10 | $28.12 | $28.12 | 12,444 |
| 2021-03-04 | $29.47 | $30.68 | $27.40 | $29.39 | $29.39 | 20,532 |
| 2021-03-03 | $29.00 | $31.00 | $28.94 | $29.21 | $29.21 | 12,638 |
| 2021-03-02 | $30.20 | $30.20 | $26.88 | $27.57 | $27.57 | 21,474 |
| 2021-03-01 | $28.21 | $31.12 | $28.21 | $30.69 | $30.69 | 15,037 |
| 2021-02-26 | $27.62 | $31.01 | $27.35 | $29.68 | $29.68 | 36,814 |
| 2021-02-25 | $25.00 | $27.08 | $24.16 | $26.79 | $26.79 | 21,689 |
| 2021-02-24 | $25.70 | $26.14 | $23.35 | $23.74 | $23.74 | 16,006 |
| 2021-02-23 | $24.00 | $25.57 | $24.00 | $24.47 | $24.47 | 12,980 |
| 2021-02-22 | $25.37 | $25.37 | $22.66 | $23.01 | $23.01 | 17,286 |
| 2021-02-19 | $26.34 | $27.27 | $26.06 | $26.92 | $26.92 | 6,597 |
| 2021-02-18 | $25.97 | $27.33 | $25.52 | $26.98 | $26.98 | 5,184 |
| 2021-02-17 | $25.36 | $26.09 | $25.36 | $25.74 | $25.74 | 19,168 |
| 2021-02-16 | $23.99 | $24.17 | $23.04 | $23.33 | $23.33 | 15,656 |
| 2021-02-12 | $23.66 | $23.87 | $22.11 | $22.75 | $22.75 | 9,986 |
| 2021-02-11 | $21.74 | $22.95 | $21.28 | $22.77 | $22.77 | 40,947 |
| 2021-02-10 | $21.32 | $22.34 | $21.32 | $21.82 | $21.82 | 5,967 |
| 2021-02-09 | $21.86 | $22.45 | $21.52 | $22.02 | $22.02 | 22,920 |
| 2021-02-08 | $21.76 | $22.40 | $21.56 | $21.86 | $21.86 | 18,554 |
| 2021-02-05 | $24.10 | $24.31 | $22.96 | $23.04 | $23.04 | 13,010 |
| 2021-02-04 | $25.12 | $25.80 | $24.56 | $24.69 | $24.69 | 8,909 |
| 2021-02-03 | $22.97 | $23.38 | $22.81 | $23.16 | $23.16 | 17,151 |
| 2021-02-02 | $23.14 | $23.23 | $22.68 | $23.14 | $23.14 | 6,303 |
| 2021-02-01 | $20.65 | $22.24 | $19.61 | $20.97 | $20.97 | 32,750 |
| 2021-01-29 | $21.46 | $24.16 | $21.46 | $23.89 | $23.89 | 7,056 |
| 2021-01-28 | $24.20 | $25.02 | $21.96 | $23.74 | $23.74 | 19,634 |
| 2021-01-27 | $24.37 | $26.28 | $24.37 | $26.17 | $26.17 | 8,326 |
| 2021-01-26 | $22.83 | $23.31 | $22.69 | $23.31 | $23.31 | 3,045 |
| 2021-01-25 | $22.65 | $23.99 | $22.16 | $23.31 | $23.31 | 6,628 |
| 2021-01-22 | $24.28 | $24.28 | $22.77 | $23.16 | $23.16 | 17,358 |
| 2021-01-21 | $22.19 | $22.65 | $21.88 | $22.04 | $22.04 | 5,314 |
| 2021-01-20 | $21.78 | $22.07 | $21.45 | $21.45 | $21.45 | 1,769 |
| 2021-01-19 | $23.61 | $24.35 | $23.61 | $24.06 | $24.06 | 4,949 |
| 2021-01-15 | $23.04 | $24.89 | $23.04 | $24.89 | $24.89 | 3,938 |
| 2021-01-14 | $22.25 | $22.71 | $21.53 | $22.35 | $22.35 | 9,549 |
| 2021-01-13 | $22.36 | $22.42 | $22.32 | $22.42 | $22.42 | 1,702 |
| 2021-01-12 | $22.26 | $23.04 | $21.72 | $21.72 | $21.72 | 9,455 |
| 2021-01-11 | $21.52 | $22.07 | $21.25 | $22.04 | $22.04 | 14,541 |
| 2021-01-08 | $19.37 | $21.50 | $19.29 | $20.79 | $20.79 | 60,047 |
| 2021-01-07 | $18.06 | $18.70 | $17.94 | $18.07 | $18.07 | 16,111 |
| 2021-01-06 | $18.24 | $19.15 | $17.66 | $17.80 | $17.80 | 52,280 |
| 2021-01-05 | $17.38 | $18.19 | $17.38 | $17.61 | $17.61 | 44,321 |
| 2021-01-04 | $21.23 | $21.23 | $17.27 | $17.68 | $17.68 | 76,752 |
| 2020-12-31 | $21.62 | $22.68 | $21.62 | $22.37 | $22.37 | 41,778 |
| 2020-12-30 | $22.54 | $22.57 | $21.55 | $21.55 | $21.55 | 16,272 |
| 2020-12-29 | $22.22 | $23.38 | $22.21 | $23.38 | $23.38 | 3,940 |
| 2020-12-28 | $21.64 | $23.26 | $21.64 | $23.26 | $23.26 | 8,640 |
| 2020-12-24 | $23.23 | $23.37 | $22.81 | $22.81 | $22.81 | 515 |
| 2020-12-23 | $23.71 | $23.83 | $22.93 | $23.07 | $23.07 | 25,878 |
| 2020-12-22 | $22.59 | $24.65 | $22.59 | $24.49 | $24.49 | 6,972 |
| 2020-12-21 | $23.56 | $23.56 | $21.80 | $22.39 | $22.39 | 20,012 |
| 2020-12-18 | $21.56 | $22.35 | $21.40 | $22.35 | $22.35 | 17,795 |
| 2020-12-17 | $22.19 | $22.19 | $20.65 | $21.23 | $21.23 | 13,333 |
| 2020-12-16 | $24.50 | $25.68 | $24.00 | $24.00 | $24.00 | 9,479 |
| 2020-12-15 | $26.88 | $26.88 | $25.36 | $25.47 | $25.47 | 7,795 |
| 2020-12-14 | $26.60 | $28.50 | $26.04 | $28.36 | $28.36 | 11,454 |
| 2020-12-11 | $26.17 | $26.77 | $25.80 | $26.63 | $26.63 | 20,912 |
| 2020-12-10 | $26.10 | $26.43 | $24.77 | $26.07 | $26.07 | 7,077 |
| 2020-12-09 | $24.85 | $26.00 | $24.76 | $25.94 | $25.94 | 7,376 |
| 2020-12-08 | $23.50 | $23.98 | $23.50 | $23.98 | $23.98 | 951 |
| 2020-12-07 | $26.01 | $26.01 | $22.93 | $23.55 | $23.55 | 4,683 |
| 2020-12-04 | $25.90 | $26.59 | $25.43 | $26.42 | $26.42 | 4,491 |
| 2020-12-03 | $25.74 | $26.25 | $25.58 | $25.80 | $25.80 | 1,661 |
Bank of Montreal (GDXD) News Headlines
Recent Bank of Montreal (GDXD) News
Similar Companies to Bank of Montreal (GDXD) 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 | -- | -- | -- |