Bank of Montreal (GDXU) Exchange: NYSE ARCA
Data as of April 19, 2024
$34.85 ($-1.69) -4.63%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $35.20 |
| Previous Close | $34.85 |
| High | $35.55 |
| Low | $32.87 |
| Adjusted Open | $35.20 |
| Previous Adjusted Close | $34.85 |
| Adjusted High | $35.55 |
| Adjusted Low | $32.87 |
About Bank of Montreal (GDXU)
MicroSectors Gold Miners 3X Leveraged ETN
Invest in Bank of Montreal (GDXU)
Historical Stock Data for Bank of Montreal (GDXU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $35.20 | $35.55 | $32.87 | $34.85 | $34.85 | 1,773,858 |
| 2024-04-15 | $38.50 | $38.68 | $34.83 | $36.54 | $36.54 | 1,589,537 |
| 2024-04-12 | $42.35 | $44.50 | $36.40 | $37.52 | $37.52 | 3,208,064 |
| 2024-04-11 | $38.92 | $40.03 | $36.89 | $39.94 | $39.94 | 1,125,096 |
| 2024-04-10 | $36.00 | $38.82 | $34.67 | $37.14 | $37.14 | 1,491,527 |
| 2024-04-09 | $39.06 | $40.60 | $38.43 | $39.14 | $39.14 | 1,030,873 |
| 2024-04-08 | $38.89 | $39.40 | $36.14 | $37.20 | $37.20 | 836,495 |
| 2024-04-05 | $35.05 | $38.38 | $34.56 | $37.90 | $37.90 | 1,401,302 |
| 2024-04-04 | $35.77 | $36.36 | $34.35 | $34.54 | $34.54 | 1,022,491 |
| 2024-04-03 | $33.04 | $36.14 | $33.04 | $35.61 | $35.61 | 896,366 |
| 2024-04-02 | $32.60 | $33.62 | $31.93 | $33.35 | $33.35 | 1,452,575 |
| 2024-04-01 | $32.97 | $33.30 | $31.23 | $32.01 | $32.01 | 1,302,282 |
| 2024-03-28 | $30.30 | $31.43 | $29.52 | $31.10 | $31.10 | 1,089,124 |
| 2024-03-27 | $26.72 | $29.18 | $26.67 | $29.12 | $29.12 | 1,295,665 |
| 2024-03-26 | $27.83 | $27.99 | $26.15 | $26.15 | $26.15 | 1,155,307 |
| 2024-03-25 | $26.09 | $27.65 | $26.09 | $26.36 | $26.36 | 809,777 |
| 2024-03-22 | $26.08 | $26.86 | $25.60 | $25.61 | $25.61 | 589,114 |
| 2024-03-21 | $28.48 | $29.14 | $26.61 | $26.98 | $26.98 | 1,961,381 |
| 2024-03-20 | $24.30 | $28.29 | $24.06 | $27.54 | $27.54 | 1,687,555 |
| 2024-03-19 | $25.76 | $25.76 | $24.39 | $24.53 | $24.53 | 1,148,568 |
| 2024-03-18 | $26.75 | $26.96 | $26.15 | $26.33 | $26.33 | 449,737 |
| 2024-03-15 | $26.55 | $27.23 | $25.85 | $26.77 | $26.77 | 841,105 |
| 2024-03-14 | $26.79 | $27.26 | $26.18 | $26.68 | $26.68 | 883,303 |
| 2024-03-13 | $26.59 | $28.33 | $26.33 | $27.81 | $27.81 | 968,632 |
| 2024-03-12 | $25.88 | $26.09 | $24.89 | $26.03 | $26.03 | 1,135,186 |
| 2024-03-11 | $25.77 | $27.95 | $25.48 | $27.40 | $27.40 | 928,428 |
| 2024-03-08 | $26.75 | $27.07 | $25.64 | $26.11 | $26.11 | 1,396,627 |
| 2024-03-07 | $25.86 | $26.33 | $25.38 | $26.20 | $26.20 | 1,035,534 |
| 2024-03-06 | $24.57 | $25.87 | $24.57 | $24.92 | $24.92 | 1,596,185 |
| 2024-03-05 | $24.57 | $24.91 | $23.61 | $23.73 | $23.73 | 2,094,475 |
| 2024-03-04 | $21.81 | $23.54 | $21.52 | $23.42 | $23.42 | 2,125,230 |
| 2024-03-01 | $19.25 | $20.97 | $18.47 | $20.62 | $20.62 | 2,811,930 |
| 2024-02-29 | $18.58 | $19.25 | $18.46 | $18.69 | $18.69 | 2,059,236 |
| 2024-02-28 | $17.85 | $17.85 | $17.21 | $17.49 | $17.49 | 1,520,867 |
| 2024-02-27 | $18.51 | $18.70 | $18.05 | $18.07 | $18.07 | 952,372 |
| 2024-02-26 | $18.77 | $18.90 | $18.05 | $18.52 | $18.52 | 1,313,330 |
| 2024-02-23 | $18.63 | $19.59 | $18.01 | $19.47 | $19.47 | 1,809,203 |
| 2024-02-22 | $19.45 | $19.45 | $18.22 | $18.43 | $18.43 | 1,451,583 |
| 2024-02-21 | $20.09 | $20.09 | $18.89 | $19.75 | $19.75 | 1,159,057 |
| 2024-02-20 | $20.52 | $20.65 | $19.77 | $20.37 | $20.37 | 937,150 |
| 2024-02-16 | $19.28 | $20.55 | $19.19 | $19.99 | $19.99 | 1,175,173 |
| 2024-02-15 | $18.90 | $20.40 | $18.83 | $19.80 | $19.80 | 2,308,825 |
| 2024-02-14 | $18.13 | $18.41 | $17.56 | $18.30 | $18.30 | 1,570,472 |
| 2024-02-13 | $19.82 | $19.82 | $17.45 | $17.92 | $17.92 | 2,710,980 |
| 2024-02-12 | $20.52 | $21.68 | $20.33 | $21.47 | $21.47 | 883,101 |
| 2024-02-09 | $21.19 | $21.20 | $20.19 | $20.61 | $20.61 | 997,903 |
| 2024-02-08 | $21.45 | $21.80 | $21.18 | $21.45 | $21.45 | 551,036 |
| 2024-02-07 | $22.40 | $22.60 | $21.65 | $21.95 | $21.95 | 681,454 |
| 2024-02-06 | $21.94 | $22.62 | $21.61 | $22.51 | $22.51 | 746,137 |
| 2024-02-05 | $22.09 | $22.37 | $21.29 | $21.65 | $21.65 | 1,072,217 |
| 2024-02-02 | $23.94 | $23.94 | $22.51 | $23.33 | $23.33 | 1,523,458 |
| 2024-02-01 | $24.19 | $26.24 | $24.10 | $26.02 | $26.02 | 1,245,698 |
| 2024-01-31 | $24.22 | $25.50 | $23.10 | $23.25 | $23.25 | 1,374,529 |
| 2024-01-30 | $24.96 | $25.15 | $23.40 | $23.95 | $23.95 | 819,461 |
| 2024-01-29 | $24.59 | $24.59 | $23.23 | $24.56 | $24.56 | 1,020,255 |
| 2024-01-26 | $24.15 | $24.80 | $23.63 | $23.88 | $23.88 | 920,016 |
| 2024-01-25 | $24.05 | $24.50 | $23.61 | $24.28 | $24.28 | 704,818 |
| 2024-01-24 | $25.53 | $26.30 | $22.87 | $22.91 | $22.91 | 1,493,946 |
| 2024-01-23 | $23.29 | $24.39 | $23.03 | $24.31 | $24.31 | 1,146,969 |
| 2024-01-22 | $22.30 | $23.23 | $21.97 | $22.84 | $22.84 | 857,239 |
| 2024-01-19 | $23.54 | $23.54 | $22.16 | $23.21 | $23.21 | 1,108,911 |
| 2024-01-18 | $23.39 | $23.39 | $22.43 | $22.94 | $22.94 | 1,044,818 |
| 2024-01-17 | $23.93 | $23.93 | $22.46 | $22.76 | $22.76 | 1,500,649 |
| 2024-01-16 | $27.51 | $27.51 | $24.90 | $25.10 | $25.10 | 1,438,194 |
| 2024-01-12 | $28.99 | $30.42 | $28.64 | $29.01 | $29.01 | 1,643,956 |
| 2024-01-11 | $27.30 | $27.77 | $25.53 | $26.72 | $26.72 | 1,353,924 |
| 2024-01-10 | $27.35 | $27.87 | $26.62 | $27.40 | $27.40 | 1,057,486 |
| 2024-01-09 | $29.10 | $29.10 | $27.10 | $27.40 | $27.40 | 1,174,774 |
| 2024-01-08 | $27.94 | $29.39 | $27.48 | $28.85 | $28.85 | 1,183,362 |
| 2024-01-05 | $29.38 | $30.99 | $28.41 | $29.16 | $29.16 | 1,129,456 |
| 2024-01-04 | $29.51 | $29.85 | $28.29 | $29.33 | $29.33 | 1,156,125 |
| 2024-01-03 | $29.70 | $30.26 | $28.57 | $29.28 | $29.28 | 1,153,339 |
| 2024-01-02 | $33.55 | $34.19 | $31.59 | $32.02 | $32.02 | 1,015,193 |
| 2023-12-29 | $33.72 | $33.99 | $32.45 | $33.39 | $33.39 | 608,764 |
| 2023-12-28 | $36.30 | $36.91 | $34.05 | $34.20 | $34.20 | 881,007 |
| 2023-12-27 | $36.66 | $38.00 | $36.38 | $37.09 | $37.09 | 696,031 |
| 2023-12-26 | $36.32 | $36.75 | $35.28 | $36.00 | $36.00 | 469,793 |
| 2023-12-22 | $37.20 | $38.35 | $35.61 | $35.70 | $35.70 | 1,174,857 |
| 2023-12-21 | $34.69 | $35.60 | $34.39 | $34.97 | $34.97 | 790,273 |
| 2023-12-20 | $36.00 | $36.17 | $33.00 | $33.12 | $33.12 | 864,396 |
| 2023-12-19 | $33.51 | $36.61 | $33.25 | $35.92 | $35.92 | 930,203 |
| 2023-12-18 | $32.97 | $33.35 | $32.02 | $32.93 | $32.93 | 643,302 |
| 2023-12-15 | $32.63 | $33.65 | $32.10 | $32.39 | $32.39 | 766,688 |
| 2023-12-14 | $33.30 | $35.39 | $32.55 | $33.50 | $33.50 | 1,465,312 |
| 2023-12-13 | $26.59 | $31.87 | $26.08 | $31.72 | $31.72 | 1,364,883 |
| 2023-12-12 | $29.00 | $29.00 | $26.21 | $26.60 | $26.60 | 1,201,439 |
| 2023-12-11 | $28.18 | $28.88 | $27.36 | $28.76 | $28.76 | 988,158 |
| 2023-12-08 | $29.14 | $30.60 | $28.29 | $29.22 | $29.22 | 1,421,470 |
| 2023-12-07 | $32.24 | $32.24 | $30.21 | $31.23 | $31.23 | 1,168,567 |
| 2023-12-06 | $33.07 | $33.37 | $31.54 | $31.69 | $31.69 | 942,480 |
| 2023-12-05 | $32.58 | $33.24 | $30.88 | $31.85 | $31.85 | 1,114,133 |
| 2023-12-04 | $34.16 | $34.77 | $32.77 | $33.49 | $33.49 | 1,880,372 |
| 2023-12-01 | $34.50 | $36.78 | $34.10 | $36.65 | $36.65 | 1,675,827 |
| 2023-11-30 | $33.81 | $34.86 | $33.16 | $34.69 | $34.69 | 960,103 |
| 2023-11-29 | $34.27 | $34.93 | $33.51 | $34.35 | $34.35 | 1,189,480 |
| 2023-11-28 | $31.19 | $34.39 | $30.89 | $34.25 | $34.25 | 1,642,368 |
| 2023-11-27 | $29.99 | $30.59 | $29.12 | $30.16 | $30.16 | 924,049 |
| 2023-11-24 | $28.34 | $29.29 | $28.18 | $28.84 | $28.84 | 519,422 |
| 2023-11-22 | $28.69 | $28.82 | $27.65 | $28.26 | $28.26 | 919,389 |
| 2023-11-21 | $27.60 | $29.39 | $27.60 | $28.25 | $28.25 | 1,306,023 |
| 2023-11-20 | $25.34 | $26.48 | $24.88 | $26.36 | $26.36 | 835,565 |
| 2023-11-17 | $26.96 | $27.43 | $26.07 | $26.35 | $26.35 | 723,367 |
| 2023-11-16 | $25.90 | $27.96 | $25.51 | $26.81 | $26.81 | 1,804,510 |
| 2023-11-15 | $26.05 | $26.40 | $25.00 | $25.52 | $25.52 | 724,644 |
| 2023-11-14 | $24.52 | $26.48 | $24.34 | $26.01 | $26.01 | 1,112,085 |
| 2023-11-13 | $23.00 | $23.60 | $22.62 | $22.68 | $22.68 | 634,484 |
| 2023-11-10 | $23.74 | $23.77 | $22.66 | $23.31 | $23.31 | 908,385 |
| 2023-11-09 | $24.76 | $26.08 | $23.80 | $24.26 | $24.26 | 762,335 |
| 2023-11-08 | $26.28 | $26.56 | $24.05 | $24.53 | $24.53 | 1,013,956 |
| 2023-11-07 | $27.58 | $27.62 | $25.52 | $26.79 | $26.79 | 1,063,712 |
| 2023-11-06 | $29.50 | $29.85 | $28.57 | $28.62 | $28.62 | 792,961 |
| 2023-11-03 | $26.75 | $30.50 | $26.75 | $29.67 | $29.67 | 1,333,964 |
| 2023-11-02 | $26.50 | $26.51 | $25.06 | $26.03 | $26.03 | 965,611 |
| 2023-11-01 | $25.65 | $26.36 | $24.31 | $25.73 | $25.73 | 955,678 |
| 2023-10-31 | $27.32 | $27.87 | $24.84 | $25.43 | $25.43 | 1,051,519 |
| 2023-10-30 | $29.07 | $29.30 | $27.32 | $27.56 | $27.56 | 740,226 |
| 2023-10-27 | $27.30 | $28.76 | $26.14 | $28.67 | $28.67 | 1,067,643 |
| 2023-10-26 | $27.00 | $27.72 | $25.45 | $26.71 | $26.71 | 678,094 |
| 2023-10-25 | $28.53 | $29.80 | $27.51 | $27.54 | $27.54 | 574,413 |
| 2023-10-24 | $27.92 | $29.44 | $27.91 | $29.05 | $29.05 | 334,356 |
| 2023-10-23 | $29.22 | $29.89 | $27.28 | $28.88 | $28.88 | 973,323 |
| 2023-10-20 | $30.19 | $31.90 | $29.71 | $29.77 | $29.77 | 1,433,098 |
| 2023-10-19 | $29.63 | $30.12 | $28.33 | $29.99 | $29.99 | 1,052,439 |
| 2023-10-18 | $31.25 | $31.62 | $29.12 | $29.64 | $29.64 | 2,729,674 |
| 2023-10-17 | $28.31 | $30.05 | $27.80 | $29.96 | $29.96 | 1,269,209 |
| 2023-10-16 | $27.57 | $28.93 | $27.31 | $28.40 | $28.40 | 1,121,087 |
| 2023-10-13 | $27.37 | $28.72 | $26.90 | $28.22 | $28.22 | 2,730,718 |
| 2023-10-12 | $26.45 | $26.98 | $24.41 | $24.89 | $24.89 | 2,512,273 |
| 2023-10-11 | $26.51 | $26.90 | $25.79 | $26.72 | $26.72 | 2,161,087 |
| 2023-10-10 | $25.06 | $25.63 | $24.56 | $25.40 | $25.40 | 794,550 |
| 2023-10-09 | $24.30 | $24.95 | $24.05 | $24.72 | $24.72 | 1,339,952 |
| 2023-10-06 | $21.80 | $23.65 | $21.52 | $23.11 | $23.11 | 1,413,468 |
| 2023-10-05 | $20.82 | $21.73 | $20.68 | $21.71 | $21.71 | 637,548 |
| 2023-10-04 | $21.60 | $21.68 | $20.15 | $20.80 | $20.80 | 966,043 |
| 2023-10-03 | $20.87 | $21.82 | $20.31 | $21.35 | $21.35 | 1,136,558 |
| 2023-10-02 | $22.80 | $22.80 | $20.85 | $21.22 | $21.22 | 1,667,936 |
| 2023-09-29 | $25.08 | $25.54 | $22.94 | $23.65 | $23.65 | 1,338,338 |
| 2023-09-28 | $23.50 | $24.04 | $22.84 | $23.92 | $23.92 | 839,705 |
| 2023-09-27 | $25.33 | $25.33 | $22.87 | $23.61 | $23.61 | 1,395,713 |
| 2023-09-26 | $27.45 | $27.52 | $25.68 | $25.73 | $25.73 | 925,153 |
| 2023-09-25 | $28.88 | $28.88 | $27.31 | $28.05 | $28.05 | 453,528 |
| 2023-09-22 | $30.33 | $30.95 | $29.13 | $29.28 | $29.28 | 494,410 |
| 2023-09-21 | $29.90 | $30.57 | $29.01 | $29.44 | $29.44 | 798,992 |
| 2023-09-20 | $31.40 | $33.45 | $31.40 | $32.00 | $32.00 | 605,373 |
| 2023-09-19 | $32.80 | $32.86 | $30.89 | $31.19 | $31.19 | 272,453 |
| 2023-09-18 | $32.56 | $32.88 | $31.23 | $32.52 | $32.52 | 293,331 |
| 2023-09-15 | $31.70 | $33.12 | $31.66 | $32.58 | $32.58 | 507,098 |
| 2023-09-14 | $29.34 | $31.29 | $29.34 | $30.50 | $30.50 | 388,225 |
| 2023-09-13 | $29.48 | $30.14 | $28.92 | $29.30 | $29.30 | 354,225 |
| 2023-09-12 | $28.37 | $30.40 | $28.28 | $29.56 | $29.56 | 258,159 |
| 2023-09-11 | $29.46 | $30.19 | $29.02 | $29.50 | $29.50 | 361,514 |
| 2023-09-08 | $28.51 | $29.83 | $28.23 | $28.43 | $28.43 | 589,315 |
| 2023-09-07 | $28.79 | $28.79 | $27.90 | $28.31 | $28.31 | 377,697 |
| 2023-09-06 | $28.63 | $29.80 | $28.28 | $28.82 | $28.82 | 431,203 |
| 2023-09-05 | $30.25 | $30.87 | $28.66 | $29.03 | $29.03 | 411,577 |
| 2023-09-01 | $33.27 | $33.94 | $31.14 | $31.23 | $31.23 | 650,187 |
| 2023-08-31 | $32.85 | $33.27 | $31.18 | $32.01 | $32.01 | 539,142 |
| 2023-08-30 | $33.80 | $34.60 | $32.48 | $32.94 | $32.94 | 684,007 |
| 2023-08-29 | $30.83 | $32.95 | $30.58 | $32.93 | $32.93 | 562,638 |
| 2023-08-28 | $29.47 | $31.64 | $29.31 | $31.25 | $31.25 | 534,903 |
| 2023-08-25 | $29.99 | $30.79 | $28.03 | $29.25 | $29.25 | 684,784 |
| 2023-08-24 | $30.22 | $31.24 | $28.89 | $30.24 | $30.24 | 578,708 |
| 2023-08-23 | $28.76 | $31.17 | $28.76 | $30.52 | $30.52 | 975,408 |
| 2023-08-22 | $27.80 | $28.00 | $26.72 | $27.97 | $27.97 | 492,305 |
| 2023-08-21 | $26.87 | $27.41 | $25.98 | $27.26 | $27.26 | 566,237 |
| 2023-08-18 | $26.98 | $26.98 | $26.06 | $26.56 | $26.56 | 625,795 |
| 2023-08-17 | $27.81 | $28.09 | $26.47 | $26.91 | $26.91 | 816,639 |
| 2023-08-16 | $28.77 | $28.89 | $27.60 | $27.80 | $27.80 | 458,435 |
| 2023-08-15 | $30.82 | $30.90 | $28.54 | $28.76 | $28.76 | 733,044 |
| 2023-08-14 | $31.75 | $31.94 | $30.36 | $31.15 | $31.15 | 451,268 |
| 2023-08-11 | $31.57 | $32.92 | $31.12 | $32.73 | $32.73 | 328,548 |
| 2023-08-10 | $32.63 | $33.22 | $31.16 | $31.86 | $31.86 | 532,694 |
| 2023-08-09 | $31.87 | $32.50 | $31.03 | $31.78 | $31.78 | 360,221 |
| 2023-08-08 | $31.41 | $32.19 | $30.40 | $31.88 | $31.88 | 521,058 |
| 2023-08-07 | $33.51 | $33.51 | $31.58 | $32.67 | $32.67 | 419,445 |
| 2023-08-04 | $33.50 | $34.35 | $32.86 | $33.42 | $33.42 | 731,704 |
| 2023-08-03 | $32.79 | $33.39 | $31.74 | $32.39 | $32.39 | 509,298 |
| 2023-08-02 | $35.46 | $35.51 | $32.05 | $32.57 | $32.57 | 752,706 |
| 2023-08-01 | $37.45 | $38.00 | $35.66 | $35.93 | $35.93 | 782,595 |
| 2023-07-31 | $38.50 | $41.56 | $38.42 | $40.26 | $40.26 | 406,999 |
| 2023-07-28 | $37.55 | $38.13 | $36.70 | $37.55 | $37.55 | 472,167 |
| 2023-07-27 | $40.33 | $40.40 | $36.35 | $36.36 | $36.36 | 796,298 |
| 2023-07-26 | $42.43 | $42.43 | $40.56 | $41.79 | $41.79 | 463,717 |
| 2023-07-25 | $40.61 | $42.66 | $40.51 | $42.17 | $42.17 | 249,449 |
| 2023-07-24 | $41.37 | $41.69 | $39.39 | $40.59 | $40.59 | 279,453 |
| 2023-07-21 | $40.37 | $41.72 | $40.13 | $41.38 | $41.38 | 389,779 |
| 2023-07-20 | $44.33 | $44.62 | $41.13 | $41.16 | $41.16 | 601,264 |
| 2023-07-19 | $45.80 | $46.13 | $44.66 | $45.28 | $45.28 | 311,308 |
| 2023-07-18 | $45.43 | $47.54 | $44.15 | $46.36 | $46.36 | 374,152 |
| 2023-07-17 | $42.18 | $44.10 | $41.43 | $43.75 | $43.75 | 205,808 |
| 2023-07-14 | $44.36 | $45.25 | $43.14 | $43.60 | $43.60 | 433,621 |
| 2023-07-13 | $44.26 | $44.83 | $43.60 | $44.56 | $44.56 | 394,868 |
| 2023-07-12 | $39.37 | $43.64 | $39.37 | $43.17 | $43.17 | 669,513 |
| 2023-07-11 | $37.36 | $38.27 | $36.60 | $37.11 | $37.11 | 400,981 |
| 2023-07-10 | $33.80 | $36.98 | $33.66 | $36.61 | $36.61 | 449,089 |
| 2023-07-07 | $33.99 | $35.54 | $33.56 | $34.35 | $34.35 | 543,728 |
| 2023-07-06 | $35.11 | $35.11 | $32.53 | $33.07 | $33.07 | 544,395 |
| 2023-07-05 | $39.44 | $39.44 | $35.72 | $35.86 | $35.86 | 338,123 |
| 2023-07-03 | $37.39 | $39.40 | $37.08 | $39.12 | $39.12 | 243,565 |
| 2023-06-30 | $35.41 | $36.94 | $34.70 | $36.91 | $36.91 | 355,867 |
| 2023-06-29 | $32.56 | $35.20 | $32.32 | $35.17 | $35.17 | 352,271 |
| 2023-06-28 | $34.67 | $34.99 | $33.56 | $33.79 | $33.79 | 370,394 |
| 2023-06-27 | $36.98 | $37.29 | $34.30 | $35.28 | $35.28 | 426,573 |
| 2023-06-26 | $36.76 | $37.80 | $35.46 | $36.95 | $36.95 | 378,199 |
| 2023-06-23 | $37.14 | $37.95 | $35.61 | $35.96 | $35.96 | 394,629 |
| 2023-06-22 | $35.50 | $36.44 | $35.05 | $36.22 | $36.22 | 336,050 |
| 2023-06-21 | $36.91 | $37.84 | $35.46 | $37.23 | $37.23 | 399,577 |
| 2023-06-20 | $40.36 | $40.36 | $37.33 | $37.82 | $37.82 | 508,457 |
| 2023-06-16 | $41.99 | $43.97 | $40.53 | $42.58 | $42.58 | 415,658 |
| 2023-06-15 | $39.62 | $41.16 | $39.21 | $40.96 | $40.96 | 373,794 |
| 2023-06-14 | $42.00 | $43.19 | $39.30 | $40.70 | $40.70 | 236,376 |
| 2023-06-13 | $43.00 | $44.05 | $40.67 | $40.91 | $40.91 | 306,241 |
| 2023-06-12 | $41.64 | $42.52 | $40.59 | $42.36 | $42.36 | 217,589 |
| 2023-06-09 | $43.77 | $44.02 | $41.98 | $42.12 | $42.12 | 267,300 |
| 2023-06-08 | $43.79 | $45.11 | $43.33 | $43.96 | $43.96 | 283,108 |
| 2023-06-07 | $44.72 | $47.17 | $41.34 | $42.00 | $42.00 | 424,575 |
| 2023-06-06 | $44.28 | $44.70 | $42.73 | $44.63 | $44.63 | 194,698 |
| 2023-06-05 | $42.58 | $44.98 | $42.58 | $44.13 | $44.13 | 322,398 |
| 2023-06-02 | $46.04 | $47.39 | $42.54 | $43.45 | $43.45 | 489,296 |
| 2023-06-01 | $42.80 | $47.48 | $42.43 | $46.23 | $46.23 | 632,389 |
| 2023-05-31 | $39.63 | $43.18 | $39.30 | $41.94 | $41.94 | 572,424 |
| 2023-05-30 | $40.02 | $40.55 | $38.81 | $39.30 | $39.30 | 325,220 |
| 2023-05-26 | $41.00 | $41.34 | $38.92 | $39.84 | $39.84 | 347,956 |
| 2023-05-25 | $41.04 | $41.04 | $38.81 | $39.33 | $39.33 | 362,496 |
| 2023-05-24 | $45.88 | $45.88 | $41.54 | $42.05 | $42.05 | 376,550 |
| 2023-05-23 | $45.42 | $46.47 | $44.74 | $45.36 | $45.36 | 340,443 |
| 2023-05-22 | $46.60 | $47.70 | $46.08 | $46.11 | $46.11 | 211,567 |
| 2023-05-19 | $46.74 | $49.24 | $45.67 | $47.42 | $47.42 | 394,417 |
| 2023-05-18 | $47.69 | $47.71 | $44.50 | $46.38 | $46.38 | 513,136 |
| 2023-05-17 | $51.29 | $51.30 | $48.86 | $50.17 | $50.17 | 276,804 |
| 2023-05-16 | $55.27 | $55.70 | $50.44 | $51.30 | $51.30 | 419,734 |
| 2023-05-15 | $55.18 | $57.23 | $55.10 | $55.82 | $55.82 | 242,970 |
| 2023-05-12 | $53.69 | $55.16 | $53.02 | $54.65 | $54.65 | 290,191 |
| 2023-05-11 | $60.01 | $60.01 | $53.87 | $53.87 | $53.87 | 397,858 |
| 2023-05-10 | $64.02 | $64.02 | $59.56 | $61.87 | $61.87 | 286,615 |
| 2023-05-09 | $63.53 | $64.84 | $62.53 | $63.71 | $63.71 | 116,338 |
| 2023-05-08 | $64.80 | $66.10 | $62.93 | $64.06 | $64.06 | 190,052 |
| 2023-05-05 | $59.92 | $65.32 | $59.21 | $64.25 | $64.25 | 391,015 |
| 2023-05-04 | $62.75 | $68.60 | $62.69 | $65.82 | $65.82 | 415,483 |
| 2023-05-03 | $60.19 | $63.00 | $59.62 | $61.25 | $61.25 | 265,920 |
| 2023-05-02 | $54.72 | $60.97 | $54.00 | $60.77 | $60.77 | 342,049 |
| 2023-05-01 | $58.47 | $59.05 | $54.20 | $54.28 | $54.28 | 277,284 |
| 2023-04-28 | $56.29 | $57.09 | $54.30 | $55.61 | $55.61 | 129,465 |
| 2023-04-27 | $53.86 | $56.96 | $53.19 | $56.86 | $56.86 | 215,519 |
| 2023-04-26 | $58.30 | $58.83 | $54.03 | $54.66 | $54.66 | 204,122 |
| 2023-04-25 | $55.86 | $57.20 | $53.92 | $56.44 | $56.44 | 214,693 |
| 2023-04-24 | $56.00 | $57.43 | $54.94 | $56.69 | $56.69 | 180,646 |
| 2023-04-21 | $57.31 | $58.48 | $54.39 | $56.32 | $56.32 | 284,763 |
| 2023-04-20 | $60.03 | $61.58 | $58.12 | $58.51 | $58.51 | 180,009 |
| 2023-04-19 | $58.10 | $60.26 | $57.32 | $58.51 | $58.51 | 195,506 |
| 2023-04-18 | $60.64 | $64.88 | $60.64 | $61.44 | $61.44 | 257,428 |
| 2023-04-17 | $62.91 | $63.02 | $58.91 | $60.64 | $60.64 | 442,159 |
| 2023-04-14 | $67.76 | $68.29 | $61.06 | $65.19 | $65.19 | 538,304 |
| 2023-04-13 | $67.60 | $71.24 | $67.56 | $70.00 | $70.00 | 412,156 |
| 2023-04-12 | $65.72 | $66.19 | $61.82 | $64.34 | $64.34 | 292,751 |
| 2023-04-11 | $60.38 | $65.07 | $60.38 | $62.91 | $62.91 | 330,535 |
| 2023-04-10 | $59.26 | $59.65 | $57.41 | $59.54 | $59.54 | 245,588 |
| 2023-04-06 | $60.77 | $62.28 | $58.24 | $61.85 | $61.85 | 279,199 |
| 2023-04-05 | $62.73 | $63.63 | $58.93 | $61.44 | $61.44 | 325,591 |
| 2023-04-04 | $55.80 | $61.62 | $54.79 | $61.00 | $61.00 | 408,632 |
| 2023-04-03 | $52.88 | $56.94 | $51.70 | $55.53 | $55.53 | 265,236 |
| 2023-03-31 | $53.76 | $54.35 | $51.09 | $52.52 | $52.52 | 252,297 |
| 2023-03-30 | $52.00 | $53.65 | $51.26 | $53.26 | $53.26 | 256,070 |
| 2023-03-29 | $50.50 | $52.34 | $50.00 | $50.77 | $50.77 | 175,455 |
| 2023-03-28 | $49.25 | $52.16 | $47.66 | $51.98 | $51.98 | 242,025 |
| 2023-03-27 | $45.23 | $48.27 | $44.50 | $48.16 | $48.16 | 239,841 |
| 2023-03-24 | $47.98 | $49.27 | $46.30 | $48.16 | $48.16 | 365,623 |
| 2023-03-23 | $45.37 | $48.97 | $44.45 | $47.40 | $47.40 | 480,062 |
| 2023-03-22 | $42.26 | $46.81 | $41.83 | $44.22 | $44.22 | 685,436 |
| 2023-03-21 | $44.55 | $44.66 | $40.15 | $41.49 | $41.49 | 454,223 |
| 2023-03-20 | $46.13 | $47.42 | $45.43 | $46.77 | $46.77 | 394,259 |
| 2023-03-17 | $40.85 | $46.35 | $39.58 | $44.31 | $44.31 | 526,703 |
| 2023-03-16 | $39.78 | $39.85 | $36.07 | $38.68 | $38.68 | 260,909 |
| 2023-03-15 | $41.94 | $41.94 | $37.93 | $39.60 | $39.60 | 477,907 |
| 2023-03-14 | $38.79 | $40.28 | $37.53 | $39.74 | $39.74 | 357,552 |
| 2023-03-13 | $36.84 | $39.46 | $36.25 | $38.75 | $38.75 | 761,147 |
| 2023-03-10 | $32.81 | $34.84 | $32.09 | $32.42 | $32.42 | 721,326 |
| 2023-03-09 | $31.85 | $32.81 | $30.18 | $30.61 | $30.61 | 347,580 |
| 2023-03-08 | $31.49 | $32.93 | $30.50 | $31.02 | $31.02 | 305,937 |
| 2023-03-07 | $34.94 | $34.94 | $30.80 | $31.41 | $31.41 | 643,424 |
| 2023-03-06 | $37.63 | $37.84 | $35.39 | $36.02 | $36.02 | 207,569 |
| 2023-03-03 | $37.94 | $38.50 | $36.77 | $38.50 | $38.50 | 350,483 |
| 2023-03-02 | $35.67 | $36.75 | $35.50 | $36.75 | $36.75 | 191,831 |
| 2023-03-01 | $35.18 | $37.49 | $35.00 | $36.69 | $36.69 | 400,259 |
| 2023-02-28 | $33.22 | $34.96 | $32.25 | $34.28 | $34.28 | 341,289 |
| 2023-02-27 | $32.98 | $33.64 | $32.25 | $33.16 | $33.16 | 256,408 |
| 2023-02-24 | $31.83 | $32.42 | $31.13 | $32.26 | $32.26 | 365,874 |
| 2023-02-23 | $34.20 | $34.67 | $32.85 | $33.44 | $33.44 | 281,003 |
| 2023-02-22 | $35.84 | $35.84 | $33.25 | $34.12 | $34.12 | 510,489 |
| 2023-02-21 | $37.31 | $38.33 | $35.79 | $36.47 | $36.47 | 183,693 |
| 2023-02-17 | $37.09 | $38.11 | $35.31 | $37.81 | $37.81 | 287,953 |
| 2023-02-16 | $38.10 | $40.00 | $36.68 | $38.97 | $38.97 | 252,426 |
| 2023-02-15 | $40.00 | $40.06 | $38.10 | $39.40 | $39.40 | 312,286 |
| 2023-02-14 | $41.55 | $43.74 | $40.50 | $42.83 | $42.83 | 270,213 |
| 2023-02-13 | $42.54 | $43.53 | $41.55 | $42.72 | $42.72 | 152,748 |
| 2023-02-10 | $44.00 | $44.26 | $41.84 | $42.88 | $42.88 | 188,042 |
| 2023-02-09 | $48.04 | $49.00 | $42.96 | $43.44 | $43.44 | 283,821 |
| 2023-02-08 | $48.77 | $48.77 | $46.28 | $46.77 | $46.77 | 207,449 |
| 2023-02-07 | $46.68 | $49.59 | $45.74 | $47.85 | $47.85 | 219,112 |
| 2023-02-06 | $46.59 | $46.98 | $45.25 | $46.09 | $46.09 | 263,020 |
| 2023-02-03 | $49.64 | $50.50 | $46.01 | $46.84 | $46.84 | 388,380 |
| 2023-02-02 | $60.05 | $60.23 | $52.27 | $53.97 | $53.97 | 224,169 |
| 2023-02-01 | $55.84 | $60.63 | $53.92 | $59.19 | $59.19 | 135,001 |
| 2023-01-31 | $53.60 | $55.80 | $53.22 | $55.44 | $55.44 | 129,800 |
| 2023-01-30 | $56.70 | $57.52 | $54.65 | $54.65 | $54.65 | 108,437 |
| 2023-01-27 | $59.54 | $59.54 | $56.40 | $57.52 | $57.52 | 182,636 |
| 2023-01-26 | $63.11 | $63.11 | $58.29 | $60.44 | $60.44 | 191,429 |
| 2023-01-25 | $58.29 | $63.82 | $58.00 | $63.47 | $63.47 | 153,772 |
| 2023-01-24 | $57.67 | $61.06 | $56.07 | $60.59 | $60.59 | 156,561 |
| 2023-01-23 | $56.59 | $58.88 | $55.20 | $58.73 | $58.73 | 168,854 |
| 2023-01-20 | $55.65 | $59.17 | $54.63 | $59.17 | $59.17 | 191,420 |
| 2023-01-19 | $53.93 | $57.87 | $53.08 | $56.89 | $56.89 | 291,291 |
| 2023-01-18 | $57.44 | $58.32 | $52.88 | $52.89 | $52.89 | 297,190 |
| 2023-01-17 | $59.03 | $59.03 | $53.46 | $54.67 | $54.67 | 290,524 |
| 2023-01-13 | $58.19 | $61.43 | $58.16 | $60.90 | $60.90 | 190,279 |
| 2023-01-12 | $58.00 | $58.95 | $55.18 | $58.46 | $58.46 | 203,170 |
| 2023-01-11 | $57.82 | $58.10 | $53.66 | $55.50 | $55.50 | 142,306 |
| 2023-01-10 | $54.00 | $57.00 | $53.67 | $57.00 | $57.00 | 122,449 |
| 2023-01-09 | $57.62 | $57.91 | $53.96 | $54.39 | $54.39 | 224,136 |
| 2023-01-06 | $53.73 | $56.40 | $51.33 | $55.40 | $55.40 | 271,304 |
| 2023-01-05 | $50.00 | $51.42 | $47.92 | $51.42 | $51.42 | 229,628 |
| 2023-01-04 | $49.56 | $53.39 | $48.69 | $52.40 | $52.40 | 357,732 |
| 2023-01-03 | $45.15 | $48.42 | $44.81 | $46.52 | $46.52 | 501,554 |
| 2022-12-30 | $43.49 | $43.49 | $41.16 | $42.46 | $42.46 | 136,552 |
| 2022-12-29 | $44.10 | $44.87 | $42.75 | $42.99 | $42.99 | 188,320 |
| 2022-12-28 | $45.92 | $45.92 | $41.92 | $42.97 | $42.97 | 165,234 |
| 2022-12-27 | $44.50 | $48.88 | $44.00 | $47.30 | $47.30 | 347,659 |
| 2022-12-23 | $44.00 | $45.24 | $41.31 | $43.77 | $43.77 | 307,137 |
| 2022-12-22 | $42.90 | $43.21 | $40.00 | $43.20 | $43.20 | 227,912 |
| 2022-12-21 | $44.10 | $45.65 | $43.83 | $44.65 | $44.65 | 178,464 |
| 2022-12-20 | $40.69 | $43.80 | $40.36 | $43.11 | $43.11 | 275,985 |
| 2022-12-19 | $41.27 | $41.62 | $37.89 | $38.56 | $38.56 | 155,615 |
| 2022-12-16 | $39.21 | $41.48 | $38.64 | $40.78 | $40.78 | 242,295 |
| 2022-12-15 | $41.40 | $42.31 | $39.27 | $39.36 | $39.36 | 325,694 |
| 2022-12-14 | $46.28 | $47.07 | $42.91 | $45.43 | $45.43 | 254,020 |
| 2022-12-13 | $47.35 | $49.31 | $44.95 | $46.30 | $46.30 | 365,731 |
| 2022-12-12 | $42.12 | $42.96 | $40.61 | $42.73 | $42.73 | 293,185 |
| 2022-12-09 | $46.40 | $48.18 | $43.24 | $43.55 | $43.55 | 262,075 |
| 2022-12-08 | $46.12 | $46.97 | $44.22 | $44.92 | $44.92 | 235,903 |
| 2022-12-07 | $43.72 | $46.17 | $43.70 | $44.79 | $44.79 | 329,420 |
| 2022-12-06 | $44.25 | $45.29 | $41.93 | $42.54 | $42.54 | 284,352 |
| 2022-12-05 | $46.99 | $46.99 | $42.07 | $42.75 | $42.75 | 295,021 |
| 2022-12-02 | $45.30 | $48.72 | $44.34 | $48.24 | $48.24 | 341,878 |
| 2022-12-01 | $46.92 | $49.44 | $45.81 | $48.63 | $48.63 | 404,682 |
| 2022-11-30 | $41.42 | $44.84 | $39.72 | $43.93 | $43.93 | 504,981 |
| 2022-11-29 | $38.02 | $40.66 | $38.02 | $39.99 | $39.99 | 359,961 |
| 2022-11-28 | $41.74 | $41.74 | $36.45 | $36.84 | $36.84 | 330,238 |
| 2022-11-25 | $43.00 | $43.35 | $41.59 | $42.17 | $42.17 | 140,561 |
| 2022-11-23 | $41.61 | $43.76 | $40.25 | $43.30 | $43.30 | 289,978 |
| 2022-11-22 | $37.60 | $41.40 | $37.60 | $41.39 | $41.39 | 291,683 |
| 2022-11-21 | $37.07 | $37.07 | $35.06 | $36.89 | $36.89 | 157,755 |
| 2022-11-18 | $36.58 | $37.71 | $35.87 | $37.69 | $37.69 | 304,334 |
| 2022-11-17 | $36.69 | $37.25 | $35.43 | $36.61 | $36.61 | 378,161 |
| 2022-11-16 | $39.01 | $40.18 | $38.31 | $38.38 | $38.38 | 204,598 |
| 2022-11-15 | $42.37 | $42.69 | $38.60 | $39.57 | $39.57 | 484,270 |
| 2022-11-14 | $40.79 | $42.28 | $39.95 | $41.17 | $41.17 | 347,690 |
| 2022-11-11 | $41.19 | $42.02 | $39.71 | $41.87 | $41.87 | 587,033 |
| 2022-11-10 | $40.00 | $41.82 | $37.88 | $41.26 | $41.26 | 706,881 |
| 2022-11-09 | $35.01 | $36.98 | $33.29 | $33.60 | $33.60 | 530,116 |
| 2022-11-08 | $30.59 | $36.81 | $30.12 | $35.78 | $35.78 | 880,521 |
| 2022-11-07 | $30.40 | $30.95 | $28.80 | $30.47 | $30.47 | 354,191 |
| 2022-11-04 | $26.26 | $29.95 | $26.26 | $29.85 | $29.85 | 1,229,322 |
| 2022-11-03 | $23.50 | $24.30 | $22.58 | $23.05 | $23.05 | 852,411 |
| 2022-11-02 | $30.63 | $30.73 | $24.42 | $24.46 | $24.46 | 937,675 |
| 2022-11-01 | $30.36 | $31.00 | $29.40 | $29.88 | $29.88 | 431,799 |
| 2022-10-31 | $28.30 | $29.05 | $27.61 | $27.81 | $27.81 | 444,122 |
| 2022-10-28 | $2.91 | $2.98 | $2.79 | $2.98 | $29.80 | 396,060 |
| 2022-10-27 | $3.20 | $3.24 | $3.01 | $3.02 | $30.20 | 366,599 |
| 2022-10-26 | $2.96 | $3.25 | $2.96 | $3.15 | $31.50 | 581,926 |
| 2022-10-25 | $2.77 | $2.95 | $2.77 | $2.88 | $28.80 | 578,173 |
| 2022-10-24 | $2.79 | $2.79 | $2.58 | $2.74 | $27.40 | 466,293 |
| 2022-10-21 | $2.53 | $2.89 | $2.50 | $2.87 | $28.70 | 686,166 |
| 2022-10-20 | $2.46 | $2.69 | $2.40 | $2.50 | $25.00 | 478,906 |
| 2022-10-19 | $2.50 | $2.54 | $2.37 | $2.40 | $2.40 | 4,127,102 |
| 2022-10-18 | $2.72 | $2.74 | $2.57 | $2.65 | $2.65 | 3,399,038 |
| 2022-10-17 | $2.61 | $2.71 | $2.58 | $2.61 | $2.61 | 4,786,782 |
| 2022-10-14 | $2.69 | $2.69 | $2.38 | $2.40 | $2.40 | 5,411,353 |
| 2022-10-13 | $2.52 | $2.80 | $2.32 | $2.77 | $2.77 | 10,804,938 |
| 2022-10-12 | $2.79 | $2.92 | $2.71 | $2.86 | $2.86 | 2,582,409 |
| 2022-10-11 | $2.89 | $3.07 | $2.76 | $2.78 | $2.78 | 5,367,050 |
| 2022-10-10 | $2.85 | $3.05 | $2.81 | $2.87 | $2.87 | 3,158,063 |
| 2022-10-07 | $3.32 | $3.43 | $3.01 | $3.01 | $3.01 | 4,910,347 |
| 2022-10-06 | $3.38 | $3.54 | $3.28 | $3.53 | $3.53 | 3,215,146 |
| 2022-10-05 | $3.34 | $3.44 | $3.14 | $3.44 | $3.44 | 5,477,265 |
| 2022-10-04 | $3.51 | $3.73 | $3.41 | $3.60 | $3.60 | 7,269,165 |
| 2022-10-03 | $3.07 | $3.31 | $3.02 | $3.29 | $3.29 | 6,387,793 |
| 2022-09-30 | $2.75 | $3.09 | $2.71 | $2.94 | $2.94 | 5,635,452 |
| 2022-09-29 | $2.63 | $2.79 | $2.52 | $2.76 | $2.76 | 4,455,966 |
| 2022-09-28 | $2.37 | $2.73 | $2.37 | $2.70 | $2.70 | 8,692,472 |
| 2022-09-27 | $2.33 | $2.41 | $2.22 | $2.24 | $2.24 | 4,853,651 |
| 2022-09-26 | $2.38 | $2.44 | $2.10 | $2.21 | $2.21 | 5,587,186 |
| 2022-09-23 | $2.65 | $2.65 | $2.33 | $2.38 | $2.38 | 9,975,642 |
| 2022-09-22 | $3.00 | $3.10 | $2.84 | $2.90 | $2.90 | 4,279,196 |
| 2022-09-21 | $3.00 | $3.20 | $2.79 | $2.95 | $2.95 | 6,649,857 |
| 2022-09-20 | $3.06 | $3.06 | $2.82 | $2.93 | $2.93 | 4,854,312 |
| 2022-09-19 | $2.88 | $3.19 | $2.83 | $3.17 | $3.17 | 2,604,342 |
| 2022-09-16 | $2.82 | $3.14 | $2.73 | $3.02 | $3.02 | 6,052,121 |
| 2022-09-15 | $3.15 | $3.26 | $2.88 | $2.94 | $2.94 | 5,299,450 |
| 2022-09-14 | $3.31 | $3.41 | $3.24 | $3.27 | $3.27 | 2,904,956 |
| 2022-09-13 | $3.30 | $3.56 | $3.21 | $3.26 | $3.26 | 3,533,339 |
| 2022-09-12 | $3.76 | $3.80 | $3.62 | $3.68 | $3.68 | 4,142,225 |
| 2022-09-09 | $3.35 | $3.55 | $3.35 | $3.52 | $3.52 | 3,454,734 |
| 2022-09-08 | $3.15 | $3.27 | $3.03 | $3.20 | $3.20 | 3,257,819 |
| 2022-09-07 | $2.89 | $3.28 | $2.82 | $3.20 | $3.20 | 6,455,550 |
| 2022-09-06 | $3.04 | $3.19 | $2.86 | $2.89 | $2.89 | 2,834,125 |
| 2022-09-02 | $2.96 | $3.17 | $2.83 | $3.04 | $3.04 | 5,570,404 |
| 2022-09-01 | $2.88 | $2.94 | $2.72 | $2.78 | $2.78 | 3,993,071 |
| 2022-08-31 | $3.13 | $3.25 | $3.08 | $3.10 | $3.10 | 4,182,187 |
| 2022-08-30 | $3.43 | $3.43 | $3.10 | $3.18 | $3.18 | 3,815,049 |
| 2022-08-29 | $3.50 | $3.65 | $3.36 | $3.43 | $3.43 | 3,148,437 |
| 2022-08-26 | $4.10 | $4.16 | $3.47 | $3.56 | $3.56 | 5,704,351 |
| 2022-08-25 | $4.14 | $4.17 | $3.97 | $4.13 | $4.13 | 2,103,778 |
| 2022-08-24 | $3.86 | $4.07 | $3.74 | $4.06 | $4.06 | 2,333,819 |
| 2022-08-23 | $3.74 | $4.16 | $3.74 | $3.91 | $3.91 | 2,808,537 |
| 2022-08-22 | $3.58 | $3.78 | $3.55 | $3.73 | $3.73 | 1,888,408 |
| 2022-08-19 | $3.98 | $3.98 | $3.71 | $3.73 | $3.73 | 2,267,168 |
| 2022-08-18 | $4.05 | $4.13 | $3.94 | $4.04 | $4.04 | 1,580,930 |
| 2022-08-17 | $4.40 | $4.40 | $3.98 | $4.02 | $4.02 | 3,278,427 |
| 2022-08-16 | $4.44 | $4.54 | $4.33 | $4.52 | $4.52 | 1,073,808 |
| 2022-08-15 | $4.46 | $4.53 | $4.32 | $4.50 | $4.50 | 3,817,277 |
| 2022-08-12 | $4.63 | $4.84 | $4.57 | $4.82 | $4.82 | 2,665,986 |
| 2022-08-11 | $4.84 | $4.92 | $4.47 | $4.50 | $4.50 | 1,932,988 |
| 2022-08-10 | $4.89 | $5.05 | $4.65 | $4.77 | $4.77 | 3,195,816 |
| 2022-08-09 | $4.87 | $4.87 | $4.48 | $4.72 | $4.72 | 1,874,359 |
| 2022-08-08 | $4.65 | $4.91 | $4.63 | $4.76 | $4.76 | 2,746,921 |
| 2022-08-05 | $4.16 | $4.43 | $3.99 | $4.43 | $4.43 | 2,830,293 |
| 2022-08-04 | $4.18 | $4.66 | $4.08 | $4.51 | $4.51 | 5,431,172 |
| 2022-08-03 | $4.29 | $4.30 | $3.93 | $4.05 | $4.05 | 3,381,726 |
| 2022-08-02 | $4.49 | $4.74 | $4.21 | $4.22 | $4.22 | 2,834,083 |
| 2022-08-01 | $4.50 | $4.53 | $4.26 | $4.41 | $4.41 | 2,321,671 |
| 2022-07-29 | $4.35 | $4.48 | $4.05 | $4.42 | $4.42 | 2,727,807 |
| 2022-07-28 | $4.34 | $4.42 | $4.10 | $4.29 | $4.29 | 4,153,842 |
| 2022-07-27 | $3.82 | $4.08 | $3.64 | $4.01 | $4.01 | 3,602,680 |
| 2022-07-26 | $3.59 | $3.81 | $3.59 | $3.76 | $3.76 | 1,377,976 |
| 2022-07-25 | $3.85 | $3.90 | $3.48 | $3.59 | $3.59 | 3,858,405 |
| 2022-07-22 | $4.14 | $4.45 | $3.84 | $3.91 | $3.91 | 3,895,857 |
| 2022-07-21 | $3.88 | $4.11 | $3.78 | $4.05 | $4.05 | 3,065,473 |
| 2022-07-20 | $4.17 | $4.27 | $3.79 | $3.82 | $3.82 | 1,999,949 |
| 2022-07-19 | $4.12 | $4.29 | $4.01 | $4.14 | $4.14 | 1,795,808 |
| 2022-07-18 | $4.12 | $4.28 | $3.98 | $4.01 | $4.01 | 3,330,733 |
| 2022-07-15 | $4.08 | $4.08 | $3.69 | $3.95 | $3.95 | 2,863,726 |
| 2022-07-14 | $3.98 | $4.04 | $3.57 | $3.96 | $3.96 | 4,426,783 |
| 2022-07-13 | $4.14 | $4.77 | $4.11 | $4.53 | $4.53 | 3,159,208 |
| 2022-07-12 | $4.44 | $4.54 | $4.14 | $4.22 | $4.22 | 1,396,428 |
| 2022-07-11 | $4.45 | $4.67 | $4.38 | $4.40 | $4.40 | 834,012 |
| 2022-07-08 | $4.70 | $4.91 | $4.48 | $4.64 | $4.64 | 869,956 |
| 2022-07-07 | $4.52 | $4.91 | $4.52 | $4.67 | $4.67 | 1,564,236 |
| 2022-07-06 | $4.61 | $4.68 | $4.10 | $4.43 | $4.43 | 1,892,434 |
| 2022-07-05 | $5.07 | $5.17 | $4.33 | $4.60 | $4.60 | 2,696,754 |
| 2022-07-01 | $4.77 | $5.44 | $4.60 | $5.35 | $5.35 | 2,552,019 |
| 2022-06-30 | $5.46 | $5.49 | $4.90 | $4.91 | $4.91 | 1,383,609 |
| 2022-06-29 | $5.94 | $6.04 | $5.38 | $5.54 | $5.54 | 2,432,427 |
| 2022-06-28 | $6.34 | $6.43 | $5.78 | $5.83 | $5.83 | 654,477 |
| 2022-06-27 | $6.33 | $6.34 | $5.99 | $6.27 | $6.27 | 1,271,386 |
| 2022-06-24 | $6.02 | $6.48 | $5.80 | $6.44 | $6.44 | 1,399,912 |
| 2022-06-23 | $6.64 | $6.84 | $5.75 | $5.91 | $5.91 | 1,589,196 |
| 2022-06-22 | $7.08 | $7.37 | $6.73 | $6.74 | $6.74 | 1,957,166 |
| 2022-06-21 | $7.02 | $7.40 | $6.88 | $7.06 | $7.06 | 897,207 |
| 2022-06-17 | $7.29 | $7.31 | $6.84 | $7.02 | $7.02 | 1,595,822 |
| 2022-06-16 | $6.71 | $7.50 | $6.42 | $7.30 | $7.30 | 2,784,456 |
| 2022-06-15 | $7.10 | $7.20 | $6.37 | $6.92 | $6.92 | 1,722,694 |
| 2022-06-14 | $7.19 | $7.19 | $6.40 | $6.57 | $6.57 | 1,120,595 |
| 2022-06-13 | $7.86 | $8.09 | $7.17 | $7.20 | $7.20 | 1,943,191 |
| 2022-06-10 | $7.61 | $9.16 | $7.30 | $8.95 | $8.95 | 1,393,795 |
| 2022-06-09 | $8.80 | $8.80 | $7.88 | $7.92 | $7.92 | 802,546 |
| 2022-06-08 | $8.95 | $9.23 | $8.75 | $8.95 | $8.95 | 766,299 |
| 2022-06-07 | $8.80 | $9.21 | $8.77 | $9.11 | $9.11 | 323,659 |
| 2022-06-06 | $9.54 | $9.60 | $8.70 | $8.90 | $8.90 | 728,446 |
| 2022-06-03 | $9.65 | $9.86 | $9.15 | $9.25 | $9.25 | 570,305 |
| 2022-06-02 | $9.09 | $10.09 | $9.07 | $9.96 | $9.96 | 790,734 |
| 2022-06-01 | $8.73 | $8.95 | $8.43 | $8.73 | $8.73 | 531,371 |
| 2022-05-31 | $9.04 | $9.46 | $8.34 | $8.46 | $8.46 | 680,521 |
| 2022-05-27 | $9.29 | $9.33 | $8.91 | $9.16 | $9.16 | 467,253 |
| 2022-05-26 | $9.00 | $9.38 | $8.84 | $9.05 | $9.05 | 498,740 |
| 2022-05-25 | $9.04 | $9.25 | $8.76 | $9.15 | $9.15 | 460,953 |
| 2022-05-24 | $9.07 | $9.55 | $8.76 | $9.44 | $9.44 | 968,322 |
| 2022-05-23 | $9.20 | $9.40 | $8.67 | $8.91 | $8.91 | 794,289 |
| 2022-05-20 | $9.00 | $9.00 | $8.38 | $8.74 | $8.74 | 1,034,223 |
| 2022-05-19 | $8.04 | $9.05 | $8.04 | $8.88 | $8.88 | 1,323,714 |
| 2022-05-18 | $8.07 | $8.18 | $7.55 | $7.55 | $7.55 | 547,673 |
| 2022-05-17 | $8.40 | $8.49 | $7.96 | $8.21 | $8.21 | 560,476 |
| 2022-05-16 | $7.85 | $8.15 | $7.75 | $8.12 | $8.12 | 537,200 |
| 2022-05-13 | $7.33 | $8.06 | $7.25 | $7.92 | $7.92 | 1,046,083 |
| 2022-05-12 | $8.00 | $8.08 | $6.87 | $7.31 | $7.31 | 1,476,801 |
| 2022-05-11 | $8.95 | $9.50 | $8.48 | $8.55 | $8.55 | 756,045 |
| 2022-05-10 | $9.29 | $9.61 | $8.22 | $8.50 | $8.50 | 895,031 |
| 2022-05-09 | $10.28 | $10.33 | $9.00 | $9.00 | $9.00 | 951,474 |
| 2022-05-06 | $11.30 | $11.59 | $10.87 | $11.09 | $11.09 | 788,890 |
| 2022-05-05 | $13.24 | $13.25 | $10.97 | $11.50 | $11.50 | 982,354 |
| 2022-05-04 | $12.02 | $12.95 | $11.57 | $12.95 | $12.95 | 896,287 |
| 2022-05-03 | $11.60 | $12.45 | $11.60 | $12.10 | $12.10 | 689,565 |
| 2022-05-02 | $11.12 | $11.62 | $10.71 | $11.11 | $11.11 | 860,279 |
| 2022-04-29 | $12.98 | $13.21 | $12.03 | $12.20 | $12.20 | 760,871 |
| 2022-04-28 | $11.86 | $12.68 | $11.61 | $12.68 | $12.68 | 778,982 |
| 2022-04-27 | $11.95 | $12.44 | $11.60 | $11.60 | $11.60 | 720,623 |
| 2022-04-26 | $13.16 | $13.23 | $11.98 | $12.06 | $12.06 | 664,522 |
| 2022-04-25 | $12.70 | $13.43 | $11.91 | $12.84 | $12.84 | 1,291,950 |
| 2022-04-22 | $14.91 | $15.52 | $14.14 | $14.32 | $14.32 | 847,488 |
| 2022-04-21 | $18.21 | $18.21 | $15.44 | $15.99 | $15.99 | 1,775,686 |
| 2022-04-20 | $18.21 | $18.94 | $17.59 | $18.86 | $18.86 | 437,113 |
| 2022-04-19 | $18.90 | $19.40 | $17.85 | $18.27 | $18.27 | 601,412 |
| 2022-04-18 | $20.85 | $21.06 | $19.84 | $20.00 | $20.00 | 526,677 |
| 2022-04-14 | $19.59 | $20.10 | $18.96 | $20.10 | $20.10 | 792,901 |
| 2022-04-13 | $19.03 | $19.93 | $18.65 | $19.74 | $19.74 | 814,948 |
| 2022-04-12 | $18.60 | $19.36 | $17.88 | $18.42 | $18.42 | 811,433 |
| 2022-04-11 | $18.99 | $18.99 | $17.16 | $17.76 | $17.76 | 574,650 |
| 2022-04-08 | $17.17 | $18.28 | $17.14 | $18.01 | $18.01 | 655,084 |
| 2022-04-07 | $16.26 | $17.15 | $16.08 | $16.92 | $16.92 | 558,864 |
| 2022-04-06 | $16.25 | $16.67 | $15.62 | $16.09 | $16.09 | 423,957 |
| 2022-04-05 | $17.79 | $18.52 | $16.08 | $16.28 | $16.28 | 618,824 |
| 2022-04-04 | $18.33 | $18.42 | $16.93 | $17.48 | $17.48 | 668,260 |
| 2022-04-01 | $16.03 | $17.99 | $16.03 | $17.94 | $17.94 | 663,501 |
| 2022-03-31 | $17.07 | $17.49 | $16.50 | $16.59 | $16.59 | 534,211 |
| 2022-03-30 | $16.22 | $17.28 | $16.22 | $16.95 | $16.95 | 415,792 |
| 2022-03-29 | $14.74 | $16.45 | $14.45 | $16.34 | $16.34 | 620,857 |
| 2022-03-28 | $16.52 | $16.53 | $15.62 | $15.88 | $15.88 | 596,951 |
| 2022-03-25 | $16.66 | $17.36 | $16.56 | $17.33 | $17.33 | 353,971 |
| 2022-03-24 | $17.85 | $18.26 | $17.00 | $17.14 | $17.14 | 679,752 |
| 2022-03-23 | $16.55 | $17.43 | $16.22 | $17.23 | $17.23 | 572,554 |
| 2022-03-22 | $16.72 | $16.72 | $15.50 | $16.25 | $16.25 | 581,533 |
| 2022-03-21 | $15.82 | $17.27 | $15.82 | $16.72 | $16.72 | 702,915 |
| 2022-03-18 | $15.50 | $16.41 | $15.20 | $15.66 | $15.66 | 601,090 |
| 2022-03-17 | $15.93 | $17.08 | $15.79 | $16.33 | $16.33 | 729,003 |
| 2022-03-16 | $14.73 | $15.34 | $14.01 | $15.20 | $15.20 | 769,252 |
| 2022-03-15 | $13.58 | $15.65 | $13.58 | $15.23 | $15.23 | 757,291 |
| 2022-03-14 | $16.01 | $16.01 | $14.30 | $14.82 | $14.82 | 1,042,869 |
| 2022-03-11 | $16.50 | $17.45 | $16.18 | $17.02 | $17.02 | 716,081 |
| 2022-03-10 | $17.00 | $18.40 | $17.00 | $18.03 | $18.03 | 813,085 |
| 2022-03-09 | $15.22 | $17.08 | $15.01 | $16.87 | $16.87 | 885,617 |
| 2022-03-08 | $17.85 | $19.75 | $16.58 | $17.45 | $17.45 | 1,877,529 |
| 2022-03-07 | $16.34 | $17.39 | $15.78 | $17.11 | $17.11 | 1,114,149 |
| 2022-03-04 | $14.79 | $16.20 | $14.66 | $15.88 | $15.88 | 684,714 |
| 2022-03-03 | $14.10 | $14.42 | $13.64 | $14.42 | $14.42 | 334,530 |
| 2022-03-02 | $13.74 | $14.24 | $13.31 | $14.15 | $14.15 | 506,429 |
| 2022-03-01 | $13.00 | $14.31 | $12.95 | $14.25 | $14.25 | 820,846 |
| 2022-02-28 | $13.36 | $13.36 | $12.28 | $12.62 | $12.62 | 524,761 |
| 2022-02-25 | $11.66 | $12.67 | $11.60 | $12.55 | $12.55 | 415,191 |
| 2022-02-24 | $14.47 | $14.58 | $11.53 | $12.32 | $12.32 | 1,296,383 |
| 2022-02-23 | $12.11 | $13.32 | $12.11 | $12.98 | $12.98 | 771,662 |
| 2022-02-22 | $12.94 | $13.13 | $12.03 | $12.14 | $12.14 | 668,083 |
| 2022-02-18 | $13.13 | $13.21 | $12.40 | $12.73 | $12.73 | 549,589 |
| 2022-02-17 | $12.50 | $13.47 | $12.14 | $13.13 | $13.13 | 984,709 |
| 2022-02-16 | $11.12 | $12.07 | $11.12 | $11.82 | $11.82 | 537,542 |
| 2022-02-15 | $10.60 | $11.05 | $10.25 | $10.93 | $10.93 | 637,651 |
| 2022-02-14 | $11.07 | $11.54 | $10.95 | $11.51 | $11.51 | 811,757 |
| 2022-02-11 | $9.34 | $11.20 | $9.34 | $10.80 | $10.80 | 957,585 |
| 2022-02-10 | $9.90 | $10.47 | $9.17 | $9.31 | $9.31 | 642,450 |
| 2022-02-09 | $10.26 | $10.51 | $10.06 | $10.13 | $10.13 | 384,058 |
| 2022-02-08 | $9.85 | $10.20 | $9.70 | $10.20 | $10.20 | 347,518 |
| 2022-02-07 | $9.26 | $10.00 | $9.07 | $9.88 | $9.88 | 657,765 |
| 2022-02-04 | $8.75 | $9.27 | $8.66 | $8.99 | $8.99 | 247,152 |
| 2022-02-03 | $9.07 | $9.25 | $8.58 | $8.93 | $8.93 | 527,509 |
| 2022-02-02 | $9.30 | $9.65 | $8.99 | $9.30 | $9.30 | 333,146 |
| 2022-02-01 | $9.18 | $9.42 | $8.80 | $9.24 | $9.24 | 326,357 |
| 2022-01-31 | $8.36 | $8.99 | $8.33 | $8.99 | $8.99 | 774,707 |
| 2022-01-28 | $8.32 | $8.32 | $7.82 | $8.28 | $8.28 | 1,058,803 |
| 2022-01-27 | $8.90 | $9.37 | $8.46 | $8.58 | $8.58 | 1,007,201 |
| 2022-01-26 | $10.26 | $10.70 | $9.15 | $9.58 | $9.58 | 859,489 |
| 2022-01-25 | $10.01 | $10.70 | $9.70 | $10.60 | $10.60 | 711,934 |
| 2022-01-24 | $10.59 | $10.59 | $9.30 | $10.34 | $10.34 | 915,001 |
| 2022-01-21 | $11.67 | $11.67 | $10.44 | $10.63 | $10.63 | 829,763 |
| 2022-01-20 | $12.21 | $12.34 | $11.40 | $11.40 | $11.40 | 746,956 |
| 2022-01-19 | $10.28 | $12.03 | $10.15 | $11.80 | $11.80 | 1,500,298 |
| 2022-01-18 | $10.19 | $10.35 | $9.70 | $9.82 | $9.82 | 373,095 |
| 2022-01-14 | $10.50 | $10.54 | $9.93 | $10.20 | $10.20 | 539,728 |
| 2022-01-13 | $10.89 | $11.01 | $10.46 | $10.49 | $10.49 | 329,923 |
| 2022-01-12 | $10.50 | $10.98 | $10.30 | $10.90 | $10.90 | 379,879 |
| 2022-01-11 | $9.73 | $10.38 | $9.58 | $10.35 | $10.35 | 612,340 |
| 2022-01-10 | $9.14 | $9.75 | $8.94 | $9.75 | $9.75 | 442,147 |
| 2022-01-07 | $9.27 | $9.46 | $9.01 | $9.24 | $9.24 | 386,024 |
| 2022-01-06 | $9.54 | $9.72 | $9.07 | $9.17 | $9.17 | 774,794 |
| 2022-01-05 | $11.17 | $11.44 | $10.12 | $10.28 | $10.28 | 687,696 |
| 2022-01-04 | $10.80 | $11.27 | $10.71 | $10.81 | $10.81 | 286,669 |
| 2022-01-03 | $10.84 | $10.92 | $10.59 | $10.62 | $10.62 | 471,684 |
| 2021-12-31 | $11.39 | $11.50 | $11.13 | $11.42 | $11.42 | 370,848 |
| 2021-12-30 | $10.69 | $11.22 | $10.69 | $11.13 | $11.13 | 235,773 |
| 2021-12-29 | $10.24 | $10.94 | $10.24 | $10.76 | $10.76 | 235,576 |
| 2021-12-28 | $10.94 | $11.19 | $10.57 | $10.59 | $10.59 | 212,822 |
| 2021-12-27 | $10.80 | $11.03 | $10.57 | $10.83 | $10.83 | 225,802 |
| 2021-12-23 | $10.60 | $10.95 | $10.38 | $10.80 | $10.80 | 265,599 |
| 2021-12-22 | $10.39 | $10.72 | $9.97 | $10.68 | $10.68 | 360,094 |
| 2021-12-21 | $10.44 | $10.44 | $9.86 | $10.27 | $10.27 | 333,793 |
| 2021-12-20 | $9.81 | $9.99 | $9.54 | $9.99 | $9.99 | 380,514 |
| 2021-12-17 | $10.32 | $10.61 | $9.94 | $10.00 | $10.00 | 523,220 |
| 2021-12-16 | $9.23 | $10.16 | $9.20 | $10.12 | $10.12 | 547,417 |
| 2021-12-15 | $9.11 | $9.11 | $8.12 | $8.94 | $8.94 | 883,792 |
| 2021-12-14 | $9.22 | $9.62 | $9.11 | $9.23 | $9.23 | 194,110 |
| 2021-12-13 | $9.79 | $10.01 | $9.52 | $9.74 | $9.74 | 400,004 |
| 2021-12-10 | $10.03 | $10.07 | $9.51 | $9.65 | $9.65 | 330,454 |
| 2021-12-09 | $10.32 | $10.33 | $9.70 | $9.86 | $9.86 | 412,641 |
| 2021-12-08 | $10.48 | $10.75 | $10.30 | $10.75 | $10.75 | 231,391 |
| 2021-12-07 | $10.20 | $10.76 | $10.20 | $10.62 | $10.62 | 286,774 |
| 2021-12-06 | $9.69 | $10.31 | $9.60 | $10.23 | $10.23 | 272,524 |
| 2021-12-03 | $9.81 | $9.93 | $9.24 | $9.93 | $9.93 | 525,565 |
| 2021-12-02 | $10.10 | $10.10 | $9.30 | $9.71 | $9.71 | 443,108 |
| 2021-12-01 | $11.62 | $11.83 | $10.03 | $10.17 | $10.17 | 558,447 |
| 2021-11-30 | $11.63 | $12.43 | $10.94 | $11.30 | $11.30 | 778,763 |
| 2021-11-29 | $11.45 | $11.52 | $11.01 | $11.48 | $11.48 | 273,705 |
| 2021-11-26 | $12.35 | $12.35 | $10.94 | $11.58 | $11.58 | 646,840 |
| 2021-11-24 | $11.75 | $12.15 | $11.68 | $11.97 | $11.97 | 237,470 |
| 2021-11-23 | $11.92 | $12.37 | $11.60 | $12.12 | $12.12 | 401,792 |
| 2021-11-22 | $12.67 | $13.22 | $12.11 | $12.76 | $12.76 | 430,048 |
| 2021-11-19 | $14.24 | $14.49 | $13.45 | $13.50 | $13.50 | 217,439 |
| 2021-11-18 | $14.70 | $14.78 | $14.10 | $14.10 | $14.10 | 246,709 |
| 2021-11-17 | $14.99 | $15.18 | $14.47 | $14.68 | $14.68 | 311,598 |
| 2021-11-16 | $15.14 | $15.38 | $14.30 | $14.44 | $14.44 | 516,716 |
| 2021-11-15 | $15.00 | $15.29 | $14.60 | $15.11 | $15.11 | 316,844 |
| 2021-11-12 | $14.75 | $15.33 | $14.40 | $15.00 | $15.00 | 319,893 |
| 2021-11-11 | $14.79 | $15.08 | $14.43 | $14.93 | $14.93 | 445,514 |
| 2021-11-10 | $14.11 | $14.64 | $13.68 | $14.00 | $14.00 | 915,398 |
| 2021-11-09 | $12.87 | $13.30 | $12.39 | $13.30 | $13.30 | 394,246 |
| 2021-11-08 | $12.96 | $12.98 | $12.52 | $12.84 | $12.84 | 336,434 |
| 2021-11-05 | $12.45 | $12.55 | $11.50 | $12.55 | $12.55 | 531,535 |
| 2021-11-04 | $12.16 | $12.47 | $11.40 | $11.56 | $11.56 | 430,296 |
| 2021-11-03 | $10.84 | $11.74 | $10.60 | $11.60 | $11.60 | 324,056 |
| 2021-11-02 | $11.34 | $11.35 | $10.90 | $11.24 | $11.24 | 355,041 |
| 2021-11-01 | $11.53 | $11.77 | $11.11 | $11.75 | $11.75 | 190,846 |
| 2021-10-29 | $11.85 | $12.00 | $11.42 | $11.50 | $11.50 | 288,831 |
| 2021-10-28 | $12.97 | $13.12 | $12.38 | $12.59 | $12.59 | 304,131 |
| 2021-10-27 | $13.10 | $13.37 | $12.95 | $13.16 | $13.16 | 139,751 |
| 2021-10-26 | $13.15 | $13.30 | $12.93 | $13.30 | $13.30 | 290,242 |
| 2021-10-25 | $13.46 | $13.71 | $13.15 | $13.53 | $13.53 | 254,999 |
| 2021-10-22 | $13.07 | $13.91 | $12.61 | $12.85 | $12.85 | 814,216 |
| 2021-10-21 | $12.67 | $12.67 | $12.26 | $12.58 | $12.58 | 195,503 |
| 2021-10-20 | $12.69 | $13.05 | $12.39 | $12.73 | $12.73 | 411,550 |
| 2021-10-19 | $12.73 | $12.73 | $12.01 | $12.15 | $12.15 | 270,567 |
| 2021-10-18 | $12.10 | $12.29 | $11.81 | $12.02 | $12.02 | 184,151 |
| 2021-10-15 | $11.88 | $12.58 | $11.59 | $12.50 | $12.50 | 411,913 |
| 2021-10-14 | $12.35 | $12.74 | $12.20 | $12.65 | $12.65 | 511,073 |
| 2021-10-13 | $11.14 | $12.08 | $11.09 | $11.95 | $11.95 | 612,522 |
| 2021-10-12 | $10.38 | $10.89 | $10.22 | $10.86 | $10.86 | 388,412 |
| 2021-10-11 | $10.36 | $10.77 | $10.18 | $10.33 | $10.33 | 153,827 |
| 2021-10-08 | $10.77 | $10.98 | $10.25 | $10.35 | $10.35 | 298,979 |
| 2021-10-07 | $9.78 | $10.33 | $9.72 | $10.05 | $10.05 | 324,436 |
| 2021-10-06 | $9.20 | $9.95 | $9.12 | $9.95 | $9.95 | 300,736 |
| 2021-10-05 | $9.22 | $9.45 | $8.79 | $9.41 | $9.41 | 375,763 |
| 2021-10-04 | $8.96 | $9.50 | $8.88 | $9.30 | $9.30 | 391,570 |
| 2021-10-01 | $9.47 | $9.47 | $8.77 | $9.09 | $9.09 | 330,430 |
| 2021-09-30 | $8.83 | $9.47 | $8.73 | $9.07 | $9.07 | 497,064 |
| 2021-09-29 | $9.06 | $9.08 | $8.47 | $8.59 | $8.59 | 492,295 |
| 2021-09-28 | $9.00 | $9.18 | $8.69 | $9.12 | $9.12 | 577,315 |
| 2021-09-27 | $9.56 | $9.88 | $9.32 | $9.38 | $9.38 | 340,001 |
| 2021-09-24 | $9.36 | $9.65 | $9.20 | $9.46 | $9.46 | 458,259 |
| 2021-09-23 | $9.98 | $10.04 | $9.56 | $9.72 | $9.72 | 669,882 |
| 2021-09-22 | $10.36 | $10.94 | $10.16 | $10.30 | $10.30 | 620,249 |
| 2021-09-21 | $10.38 | $10.71 | $10.07 | $10.19 | $10.19 | 350,185 |
| 2021-09-20 | $10.05 | $10.23 | $9.75 | $10.22 | $10.22 | 567,249 |
| 2021-09-17 | $10.53 | $10.53 | $10.15 | $10.36 | $10.36 | 505,314 |
| 2021-09-16 | $11.30 | $11.30 | $10.29 | $10.73 | $10.73 | 1,423,834 |
| 2021-09-15 | $11.95 | $12.42 | $11.85 | $12.20 | $12.20 | 212,350 |
| 2021-09-14 | $12.30 | $12.55 | $11.90 | $12.28 | $12.28 | 284,170 |
| 2021-09-13 | $11.43 | $12.33 | $11.35 | $12.28 | $12.28 | 414,106 |
| 2021-09-10 | $11.85 | $11.94 | $11.27 | $11.30 | $11.30 | 307,401 |
| 2021-09-09 | $12.30 | $12.30 | $11.56 | $11.86 | $11.86 | 329,396 |
| 2021-09-08 | $12.39 | $12.40 | $11.74 | $12.27 | $12.27 | 272,524 |
| 2021-09-07 | $13.08 | $13.24 | $12.18 | $12.39 | $12.39 | 464,585 |
| 2021-09-03 | $13.13 | $13.81 | $13.06 | $13.54 | $13.54 | 532,978 |
| 2021-09-02 | $12.48 | $12.61 | $12.26 | $12.57 | $12.57 | 150,661 |
| 2021-09-01 | $12.92 | $13.04 | $12.47 | $12.55 | $12.55 | 174,478 |
| 2021-08-31 | $12.40 | $12.82 | $12.29 | $12.82 | $12.82 | 257,870 |
| 2021-08-30 | $12.90 | $12.90 | $12.17 | $12.30 | $12.30 | 236,506 |
| 2021-08-27 | $11.50 | $12.93 | $11.31 | $12.82 | $12.82 | 731,689 |
| 2021-08-26 | $11.48 | $11.93 | $11.35 | $11.55 | $11.55 | 281,159 |
| 2021-08-25 | $12.00 | $12.00 | $11.41 | $11.83 | $11.83 | 258,283 |
| 2021-08-24 | $12.40 | $12.46 | $12.05 | $12.35 | $12.35 | 212,210 |
| 2021-08-23 | $11.57 | $12.40 | $11.35 | $12.37 | $12.37 | 679,026 |
| 2021-08-20 | $10.72 | $11.07 | $10.60 | $10.79 | $10.79 | 330,528 |
| 2021-08-19 | $11.53 | $11.53 | $10.79 | $10.98 | $10.98 | 403,625 |
| 2021-08-18 | $12.50 | $12.50 | $11.22 | $11.53 | $11.53 | 563,502 |
| 2021-08-17 | $12.75 | $12.91 | $12.06 | $12.47 | $12.47 | 495,640 |
| 2021-08-16 | $13.20 | $13.26 | $12.69 | $13.00 | $13.00 | 264,996 |
| 2021-08-13 | $12.85 | $13.32 | $12.77 | $13.29 | $13.29 | 418,929 |
| 2021-08-12 | $12.90 | $12.90 | $12.10 | $12.41 | $12.41 | 438,586 |
| 2021-08-11 | $12.76 | $13.25 | $12.71 | $13.15 | $13.15 | 451,540 |
| 2021-08-10 | $12.63 | $12.76 | $12.12 | $12.43 | $12.43 | 416,859 |
| 2021-08-09 | $13.41 | $13.54 | $12.69 | $12.77 | $12.77 | 706,979 |
| 2021-08-06 | $14.20 | $14.20 | $13.38 | $13.97 | $13.97 | 865,920 |
| 2021-08-05 | $15.85 | $15.88 | $15.07 | $15.32 | $15.32 | 308,359 |
| 2021-08-04 | $16.96 | $17.37 | $15.86 | $15.92 | $15.92 | 377,474 |
| 2021-08-03 | $16.04 | $16.36 | $15.72 | $16.35 | $16.35 | 113,356 |
| 2021-08-02 | $16.15 | $16.26 | $15.82 | $16.01 | $16.01 | 103,133 |
| 2021-07-30 | $16.01 | $16.68 | $15.78 | $16.30 | $16.30 | 241,829 |
| 2021-07-29 | $16.00 | $16.79 | $15.96 | $16.40 | $16.40 | 563,643 |
| 2021-07-28 | $14.39 | $15.30 | $14.10 | $15.30 | $15.30 | 152,817 |
| 2021-07-27 | $14.67 | $14.69 | $14.05 | $14.69 | $14.69 | 166,145 |
| 2021-07-26 | $13.84 | $14.72 | $13.77 | $14.63 | $14.63 | 131,231 |
| 2021-07-23 | $14.24 | $14.24 | $13.68 | $13.98 | $13.98 | 210,386 |
| 2021-07-22 | $14.59 | $14.64 | $13.85 | $14.49 | $14.49 | 159,063 |
| 2021-07-21 | $13.89 | $14.78 | $13.67 | $14.78 | $14.78 | 277,076 |
| 2021-07-20 | $14.38 | $14.70 | $13.77 | $14.66 | $14.66 | 225,818 |
| 2021-07-19 | $14.55 | $14.73 | $13.57 | $14.09 | $14.09 | 538,301 |
| 2021-07-16 | $16.51 | $16.51 | $14.96 | $15.23 | $15.23 | 361,263 |
| 2021-07-15 | $16.60 | $16.88 | $16.29 | $16.88 | $16.88 | 233,464 |
| 2021-07-14 | $16.91 | $17.04 | $16.20 | $16.64 | $16.64 | 372,961 |
| 2021-07-13 | $15.35 | $16.69 | $15.35 | $15.94 | $15.94 | 354,571 |
| 2021-07-12 | $15.98 | $16.32 | $15.24 | $15.51 | $15.51 | 357,332 |
| 2021-07-09 | $15.28 | $16.27 | $15.28 | $16.26 | $16.26 | 235,579 |
| 2021-07-08 | $16.60 | $16.60 | $14.82 | $15.32 | $15.32 | 660,054 |
| 2021-07-07 | $16.64 | $16.83 | $16.06 | $16.64 | $16.64 | 251,466 |
| 2021-07-06 | $17.33 | $17.36 | $16.00 | $16.57 | $16.57 | 572,252 |
| 2021-07-02 | $16.46 | $16.72 | $15.95 | $16.70 | $16.70 | 308,783 |
| 2021-07-01 | $16.56 | $16.56 | $15.50 | $15.99 | $15.99 | 353,277 |
| 2021-06-30 | $15.28 | $16.11 | $15.10 | $16.05 | $16.05 | 232,284 |
| 2021-06-29 | $15.26 | $15.78 | $14.88 | $15.43 | $15.43 | 274,042 |
| 2021-06-28 | $16.83 | $16.83 | $15.46 | $15.92 | $15.92 | 377,514 |
| 2021-06-25 | $17.38 | $17.42 | $16.32 | $16.63 | $16.63 | 261,953 |
| 2021-06-24 | $16.99 | $17.14 | $16.48 | $16.85 | $16.85 | 255,651 |
| 2021-06-23 | $17.48 | $17.81 | $16.52 | $16.71 | $16.71 | 298,323 |
| 2021-06-22 | $17.00 | $17.20 | $16.65 | $17.01 | $17.01 | 170,046 |
| 2021-06-21 | $17.17 | $17.47 | $16.46 | $17.39 | $17.39 | 347,531 |
| 2021-06-18 | $17.72 | $17.91 | $16.38 | $16.48 | $16.48 | 459,852 |
| 2021-06-17 | $18.96 | $19.47 | $17.41 | $17.72 | $17.72 | 1,003,714 |
| 2021-06-16 | $22.42 | $22.70 | $20.63 | $20.72 | $20.72 | 238,842 |
| 2021-06-15 | $23.01 | $23.10 | $21.79 | $22.26 | $22.26 | 128,886 |
| 2021-06-14 | $22.06 | $23.40 | $21.81 | $23.15 | $23.15 | 159,188 |
| 2021-06-11 | $24.26 | $24.43 | $23.22 | $23.78 | $23.78 | 141,309 |
| 2021-06-10 | $23.02 | $24.75 | $22.76 | $24.75 | $24.75 | 152,790 |
| 2021-06-09 | $23.26 | $23.78 | $22.87 | $22.97 | $22.97 | 162,482 |
| 2021-06-08 | $23.75 | $23.97 | $23.02 | $23.25 | $23.25 | 140,348 |
| 2021-06-07 | $23.86 | $24.26 | $23.30 | $24.14 | $24.14 | 119,212 |
| 2021-06-04 | $24.22 | $24.63 | $23.80 | $24.40 | $24.40 | 197,255 |
| 2021-06-03 | $24.60 | $24.60 | $22.96 | $23.40 | $23.40 | 349,935 |
| 2021-06-02 | $26.25 | $26.58 | $25.73 | $26.25 | $26.25 | 134,625 |
| 2021-06-01 | $26.42 | $26.81 | $25.45 | $26.03 | $26.03 | 177,328 |
| 2021-05-28 | $24.81 | $26.00 | $24.52 | $26.00 | $26.00 | 109,020 |
| 2021-05-27 | $25.08 | $25.61 | $24.84 | $25.31 | $25.31 | 122,661 |
| 2021-05-26 | $26.22 | $26.86 | $25.28 | $25.84 | $25.84 | 142,020 |
| 2021-05-25 | $25.67 | $26.28 | $24.64 | $25.90 | $25.90 | 210,757 |
| 2021-05-24 | $25.59 | $26.08 | $25.25 | $25.81 | $25.81 | 157,384 |
| 2021-05-21 | $26.50 | $26.50 | $24.61 | $25.34 | $25.34 | 152,184 |
| 2021-05-20 | $24.88 | $26.24 | $24.70 | $25.82 | $25.82 | 186,728 |
| 2021-05-19 | $25.28 | $26.86 | $23.86 | $24.82 | $24.82 | 438,301 |
| 2021-05-18 | $26.37 | $26.47 | $24.74 | $25.92 | $25.92 | 274,352 |
| 2021-05-17 | $23.50 | $26.38 | $23.13 | $25.99 | $25.99 | 466,586 |
| 2021-05-14 | $21.91 | $22.75 | $21.56 | $22.70 | $22.70 | 134,748 |
| 2021-05-13 | $20.93 | $21.41 | $20.29 | $21.15 | $21.15 | 149,034 |
| 2021-05-12 | $22.33 | $22.75 | $20.88 | $21.25 | $21.25 | 198,541 |
| 2021-05-11 | $20.71 | $22.81 | $20.37 | $22.81 | $22.81 | 143,929 |
| 2021-05-10 | $23.46 | $23.75 | $21.98 | $22.15 | $22.15 | 222,484 |
| 2021-05-07 | $22.21 | $22.58 | $21.60 | $22.44 | $22.44 | 245,566 |
| 2021-05-06 | $19.79 | $21.74 | $19.79 | $21.35 | $21.35 | 385,118 |
| 2021-05-05 | $19.08 | $19.36 | $18.78 | $19.36 | $19.36 | 67,825 |
| 2021-05-04 | $19.62 | $20.63 | $18.38 | $18.98 | $18.98 | 360,072 |
| 2021-05-03 | $18.55 | $19.94 | $18.45 | $19.75 | $19.75 | 227,143 |
| 2021-04-30 | $18.19 | $18.34 | $17.54 | $17.59 | $17.59 | 117,819 |
| 2021-04-29 | $18.70 | $18.84 | $17.65 | $18.32 | $18.32 | 273,827 |
| 2021-04-28 | $18.45 | $19.81 | $18.15 | $19.67 | $19.67 | 157,851 |
| 2021-04-27 | $20.25 | $20.43 | $19.05 | $19.22 | $19.22 | 114,827 |
| 2021-04-26 | $20.43 | $20.54 | $19.96 | $20.34 | $20.34 | 95,834 |
| 2021-04-23 | $21.21 | $21.36 | $20.25 | $20.55 | $20.55 | 170,910 |
| 2021-04-22 | $21.36 | $21.52 | $20.30 | $20.84 | $20.84 | 268,424 |
| 2021-04-21 | $20.86 | $21.85 | $20.58 | $21.85 | $21.85 | 236,433 |
| 2021-04-20 | $19.75 | $20.78 | $19.75 | $20.70 | $20.70 | 186,282 |
| 2021-04-19 | $20.21 | $20.63 | $19.71 | $20.06 | $20.06 | 202,120 |
| 2021-04-16 | $20.60 | $20.75 | $20.10 | $20.70 | $20.70 | 195,966 |
| 2021-04-15 | $18.63 | $20.42 | $18.61 | $20.00 | $20.00 | 433,344 |
| 2021-04-14 | $18.32 | $18.56 | $17.75 | $18.22 | $18.22 | 111,001 |
| 2021-04-13 | $18.03 | $18.75 | $18.02 | $18.45 | $18.45 | 112,264 |
| 2021-04-12 | $18.29 | $18.29 | $17.20 | $17.54 | $17.54 | 176,763 |
| 2021-04-09 | $18.35 | $18.87 | $17.56 | $18.73 | $18.73 | 126,696 |
| 2021-04-08 | $18.32 | $18.96 | $18.28 | $18.80 | $18.80 | 226,836 |
| 2021-04-07 | $17.71 | $18.00 | $17.27 | $17.48 | $17.48 | 145,823 |
| 2021-04-06 | $17.53 | $18.45 | $17.51 | $18.10 | $18.10 | 201,985 |
| 2021-04-05 | $16.72 | $17.54 | $16.42 | $17.16 | $17.16 | 150,832 |
| 2021-04-01 | $15.99 | $16.95 | $15.90 | $16.95 | $16.95 | 146,956 |
| 2021-03-31 | $14.65 | $15.72 | $14.40 | $15.48 | $15.48 | 111,527 |
| 2021-03-30 | $14.67 | $14.96 | $14.08 | $14.50 | $14.50 | 237,442 |
| 2021-03-29 | $15.76 | $16.03 | $14.88 | $16.02 | $16.02 | 92,683 |
| 2021-03-26 | $15.29 | $16.11 | $15.15 | $16.02 | $16.02 | 95,498 |
| 2021-03-25 | $15.37 | $15.65 | $14.81 | $15.37 | $15.37 | 164,528 |
| 2021-03-24 | $15.97 | $16.10 | $15.31 | $15.36 | $15.36 | 192,922 |
| 2021-03-23 | $17.30 | $17.30 | $15.73 | $15.86 | $15.86 | 169,682 |
| 2021-03-22 | $17.50 | $18.18 | $17.45 | $17.51 | $17.51 | 47,479 |
| 2021-03-19 | $17.76 | $18.25 | $17.43 | $18.25 | $18.25 | 104,298 |
| 2021-03-18 | $17.44 | $18.51 | $17.39 | $18.13 | $18.13 | 231,714 |
| 2021-03-17 | $17.44 | $19.05 | $16.67 | $18.75 | $18.75 | 180,088 |
| 2021-03-16 | $17.63 | $17.83 | $17.22 | $17.48 | $17.48 | 85,352 |
| 2021-03-15 | $17.12 | $17.85 | $17.02 | $17.83 | $17.83 | 195,662 |
| 2021-03-12 | $15.51 | $17.00 | $15.37 | $17.00 | $17.00 | 173,722 |
| 2021-03-11 | $16.31 | $16.93 | $16.14 | $16.90 | $16.90 | 219,845 |
| 2021-03-10 | $16.15 | $16.30 | $15.55 | $16.30 | $16.30 | 85,786 |
| 2021-03-09 | $15.85 | $16.61 | $15.56 | $16.08 | $16.08 | 208,195 |
| 2021-03-08 | $14.82 | $15.11 | $14.29 | $14.53 | $14.53 | 97,930 |
| 2021-03-05 | $14.66 | $15.33 | $13.87 | $15.33 | $15.33 | 334,790 |
| 2021-03-04 | $14.67 | $15.69 | $13.82 | $14.79 | $14.79 | 177,095 |
| 2021-03-03 | $14.77 | $14.93 | $14.03 | $14.73 | $14.73 | 205,803 |
| 2021-03-02 | $14.30 | $15.96 | $14.30 | $15.74 | $15.74 | 245,801 |
| 2021-03-01 | $15.29 | $15.50 | $14.01 | $14.58 | $14.58 | 164,136 |
| 2021-02-26 | $16.36 | $16.36 | $14.22 | $14.65 | $14.65 | 403,534 |
| 2021-02-25 | $17.95 | $18.79 | $16.32 | $16.63 | $16.63 | 241,221 |
| 2021-02-24 | $17.60 | $19.29 | $17.16 | $19.04 | $19.04 | 162,410 |
| 2021-02-23 | $18.97 | $19.06 | $17.21 | $19.06 | $19.06 | 99,609 |
| 2021-02-22 | $17.99 | $19.97 | $17.86 | $19.85 | $19.85 | 290,081 |
| 2021-02-19 | $17.76 | $17.95 | $16.98 | $17.35 | $17.35 | 261,185 |
| 2021-02-18 | $17.90 | $18.27 | $16.88 | $17.26 | $17.26 | 163,814 |
| 2021-02-17 | $18.54 | $18.59 | $17.65 | $18.59 | $18.59 | 236,103 |
| 2021-02-16 | $19.69 | $20.73 | $19.43 | $19.61 | $19.61 | 118,820 |
| 2021-02-12 | $20.13 | $21.35 | $19.63 | $20.72 | $20.72 | 56,629 |
| 2021-02-11 | $21.70 | $22.21 | $20.43 | $20.71 | $20.71 | 87,798 |
| 2021-02-10 | $22.25 | $22.25 | $21.08 | $21.92 | $21.92 | 121,258 |
| 2021-02-09 | $21.99 | $22.09 | $20.97 | $22.00 | $22.00 | 80,158 |
| 2021-02-08 | $21.77 | $22.13 | $21.12 | $21.80 | $21.80 | 130,616 |
| 2021-02-05 | $19.81 | $20.95 | $19.46 | $20.95 | $20.95 | 183,130 |
| 2021-02-04 | $19.02 | $19.51 | $18.55 | $19.50 | $19.50 | 223,997 |
| 2021-02-03 | $21.25 | $21.25 | $20.40 | $21.15 | $21.15 | 80,410 |
| 2021-02-02 | $21.37 | $21.43 | $20.53 | $21.25 | $21.25 | 125,545 |
| 2021-02-01 | $23.40 | $24.40 | $22.07 | $23.19 | $23.19 | 176,452 |
| 2021-01-29 | $22.50 | $22.89 | $20.39 | $20.88 | $20.88 | 176,332 |
| 2021-01-28 | $21.36 | $22.18 | $19.85 | $21.42 | $21.42 | 149,766 |
| 2021-01-27 | $20.76 | $20.86 | $19.00 | $19.20 | $19.20 | 145,468 |
| 2021-01-26 | $21.69 | $22.41 | $21.63 | $21.70 | $21.70 | 65,303 |
| 2021-01-25 | $24.09 | $24.09 | $21.10 | $21.84 | $21.84 | 81,560 |
| 2021-01-22 | $21.00 | $22.63 | $20.61 | $22.63 | $22.63 | 118,423 |
| 2021-01-21 | $23.90 | $23.90 | $22.40 | $23.24 | $23.24 | 60,729 |
| 2021-01-20 | $22.80 | $24.18 | $22.51 | $23.90 | $23.90 | 142,161 |
| 2021-01-19 | $21.65 | $22.10 | $20.89 | $21.71 | $21.71 | 91,302 |
| 2021-01-15 | $22.86 | $22.86 | $20.80 | $20.88 | $20.88 | 266,098 |
| 2021-01-14 | $24.05 | $24.33 | $23.15 | $23.63 | $23.63 | 168,784 |
| 2021-01-13 | $24.13 | $24.70 | $23.27 | $23.95 | $23.95 | 133,831 |
| 2021-01-12 | $24.00 | $24.88 | $22.71 | $24.88 | $24.88 | 205,003 |
| 2021-01-11 | $23.50 | $24.89 | $23.50 | $23.95 | $23.95 | 87,585 |
| 2021-01-08 | $27.44 | $28.00 | $23.72 | $25.42 | $25.42 | 366,652 |
| 2021-01-07 | $29.92 | $30.52 | $28.88 | $30.09 | $30.09 | 124,779 |
| 2021-01-06 | $29.77 | $30.64 | $28.15 | $30.59 | $30.59 | 194,554 |
| 2021-01-05 | $32.23 | $32.23 | $29.75 | $31.18 | $31.18 | 180,799 |
| 2021-01-04 | $28.16 | $31.26 | $28.16 | $30.76 | $30.76 | 218,979 |
| 2020-12-31 | $27.13 | $27.13 | $24.93 | $25.34 | $25.34 | 83,547 |
| 2020-12-30 | $24.80 | $26.52 | $24.80 | $26.50 | $26.50 | 97,175 |
| 2020-12-29 | $24.60 | $25.97 | $24.35 | $24.57 | $24.57 | 125,582 |
| 2020-12-28 | $26.87 | $27.19 | $24.65 | $24.65 | $24.65 | 96,090 |
| 2020-12-24 | $24.66 | $25.66 | $24.45 | $25.19 | $25.19 | 38,025 |
| 2020-12-23 | $24.35 | $25.27 | $24.35 | $25.00 | $25.00 | 112,780 |
| 2020-12-22 | $26.01 | $26.01 | $23.20 | $23.60 | $23.60 | 128,270 |
| 2020-12-21 | $26.92 | $28.50 | $25.86 | $26.28 | $26.28 | 94,162 |
| 2020-12-18 | $28.00 | $28.00 | $26.06 | $26.06 | $26.06 | 52,956 |
| 2020-12-17 | $26.50 | $28.33 | $26.50 | $27.74 | $27.74 | 187,149 |
| 2020-12-16 | $24.75 | $24.93 | $23.10 | $24.89 | $24.89 | 98,827 |
| 2020-12-15 | $23.20 | $23.74 | $22.45 | $23.58 | $23.58 | 79,887 |
| 2020-12-14 | $22.70 | $23.73 | $21.29 | $21.41 | $21.41 | 46,823 |
| 2020-12-11 | $23.25 | $23.89 | $22.72 | $22.87 | $22.87 | 48,322 |
| 2020-12-10 | $24.20 | $24.74 | $23.05 | $23.40 | $23.40 | 56,932 |
| 2020-12-09 | $24.98 | $25.67 | $22.85 | $23.52 | $23.52 | 84,918 |
| 2020-12-08 | $27.69 | $27.69 | $25.50 | $25.65 | $25.65 | 31,206 |
| 2020-12-07 | $24.31 | $26.82 | $24.31 | $26.18 | $26.18 | 124,777 |
| 2020-12-04 | $24.24 | $24.52 | $23.30 | $23.61 | $23.61 | 9,849 |
| 2020-12-03 | $24.29 | $24.47 | $23.58 | $24.21 | $24.21 | 10,061 |
Bank of Montreal (GDXU) News Headlines
Recent Bank of Montreal (GDXU) News
Similar Companies to Bank of Montreal (GDXU) 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 | -- | -- | -- |