Bank of Montreal (NRGD) Exchange: NYSE ARCA
Data as of April 24, 2024
$138.34 ($-4.37) -3.06%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $144.99 |
| Previous Close | $138.34 |
| High | $147.26 |
| Low | $136.08 |
| Adjusted Open | $144.99 |
| Previous Adjusted Close | $138.34 |
| Adjusted High | $147.26 |
| Adjusted Low | $136.08 |
About Bank of Montreal (NRGD)
MicroSectors US Big Oil Index 3X Inverse Leveraged ETN
Invest in Bank of Montreal (NRGD)
Historical Stock Data for Bank of Montreal (NRGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $144.99 | $147.26 | $136.08 | $138.34 | $138.34 | 67,504 |
| 2024-04-19 | $145.84 | $146.50 | $139.00 | $142.71 | $142.71 | 46,927 |
| 2024-04-18 | $143.54 | $149.37 | $143.37 | $147.44 | $147.44 | 42,144 |
| 2024-04-17 | $142.70 | $146.50 | $138.97 | $143.18 | $143.18 | 37,127 |
| 2024-04-16 | $138.40 | $144.84 | $137.03 | $141.64 | $141.64 | 68,274 |
| 2024-04-15 | $130.87 | $138.09 | $130.53 | $137.48 | $137.48 | 60,168 |
| 2024-04-12 | $124.58 | $135.10 | $123.00 | $133.21 | $133.21 | 64,982 |
| 2024-04-11 | $126.74 | $132.38 | $126.64 | $127.70 | $127.70 | 27,765 |
| 2024-04-10 | $130.15 | $131.25 | $126.01 | $127.78 | $127.78 | 43,220 |
| 2024-04-09 | $127.17 | $131.80 | $125.23 | $129.20 | $129.20 | 33,197 |
| 2024-04-08 | $125.00 | $128.15 | $124.67 | $128.00 | $128.00 | 37,930 |
| 2024-04-05 | $127.00 | $128.53 | $123.00 | $124.25 | $124.25 | 39,943 |
| 2024-04-04 | $128.23 | $129.97 | $126.75 | $128.92 | $128.92 | 44,653 |
| 2024-04-03 | $130.71 | $132.08 | $127.57 | $128.80 | $128.80 | 56,958 |
| 2024-04-02 | $137.32 | $139.00 | $132.51 | $132.51 | $132.51 | 45,777 |
| 2024-04-01 | $145.02 | $148.51 | $139.66 | $140.48 | $140.48 | 44,736 |
| 2024-03-28 | $148.48 | $151.28 | $144.60 | $144.70 | $144.70 | 48,538 |
| 2024-03-27 | $156.19 | $156.19 | $151.22 | $151.22 | $151.22 | 13,961 |
| 2024-03-26 | $149.18 | $155.41 | $149.14 | $154.55 | $154.55 | 43,042 |
| 2024-03-25 | $149.30 | $150.95 | $147.08 | $150.72 | $150.72 | 34,527 |
| 2024-03-22 | $153.00 | $155.56 | $153.00 | $154.34 | $154.34 | 22,398 |
| 2024-03-21 | $156.04 | $156.04 | $152.28 | $153.58 | $153.58 | 20,910 |
| 2024-03-20 | $158.21 | $158.21 | $153.84 | $155.37 | $155.37 | 51,799 |
| 2024-03-19 | $161.16 | $161.16 | $155.53 | $155.64 | $155.64 | 45,881 |
| 2024-03-18 | $159.82 | $163.88 | $158.53 | $160.95 | $160.95 | 46,734 |
| 2024-03-15 | $164.00 | $164.00 | $158.84 | $161.28 | $161.28 | 40,125 |
| 2024-03-14 | $167.00 | $169.71 | $164.57 | $165.26 | $165.26 | 27,175 |
| 2024-03-13 | $176.99 | $176.99 | $166.99 | $170.22 | $170.22 | 68,173 |
| 2024-03-12 | $181.99 | $185.27 | $179.60 | $183.64 | $183.64 | 48,924 |
| 2024-03-11 | $188.07 | $191.60 | $181.53 | $181.76 | $181.76 | 56,893 |
| 2024-03-08 | $190.56 | $191.00 | $187.06 | $187.50 | $187.50 | 28,643 |
| 2024-03-07 | $195.80 | $195.80 | $186.50 | $189.22 | $189.22 | 38,828 |
| 2024-03-06 | $191.70 | $196.80 | $189.54 | $196.09 | $196.09 | 47,316 |
| 2024-03-05 | $202.40 | $202.40 | $192.62 | $197.03 | $197.03 | 66,230 |
| 2024-03-04 | $196.00 | $200.30 | $194.76 | $199.67 | $199.67 | 39,869 |
| 2024-03-01 | $198.66 | $198.66 | $192.90 | $194.36 | $194.36 | 44,574 |
| 2024-02-29 | $204.82 | $206.50 | $200.75 | $203.15 | $203.15 | 22,333 |
| 2024-02-28 | $204.00 | $208.00 | $198.25 | $206.17 | $206.17 | 30,307 |
| 2024-02-27 | $196.04 | $203.89 | $195.33 | $202.08 | $202.08 | 21,931 |
| 2024-02-26 | $203.62 | $205.00 | $194.00 | $197.21 | $197.21 | 51,115 |
| 2024-02-23 | $205.98 | $208.50 | $200.49 | $202.10 | $202.10 | 37,810 |
| 2024-02-22 | $206.27 | $208.53 | $197.25 | $199.24 | $199.24 | 49,896 |
| 2024-02-21 | $212.96 | $212.96 | $201.65 | $201.76 | $201.76 | 55,629 |
| 2024-02-20 | $206.86 | $213.81 | $205.68 | $213.56 | $213.56 | 61,270 |
| 2024-02-16 | $200.25 | $204.61 | $199.27 | $204.40 | $204.40 | 34,779 |
| 2024-02-15 | $217.53 | $217.53 | $200.30 | $202.10 | $202.10 | 82,280 |
| 2024-02-14 | $212.61 | $222.00 | $210.01 | $217.60 | $217.60 | 54,253 |
| 2024-02-13 | $211.84 | $221.00 | $211.43 | $216.38 | $216.38 | 47,813 |
| 2024-02-12 | $215.09 | $215.09 | $210.20 | $212.36 | $212.36 | 24,830 |
| 2024-02-09 | $206.21 | $215.96 | $203.48 | $214.81 | $214.81 | 34,793 |
| 2024-02-08 | $211.35 | $211.71 | $204.26 | $206.21 | $206.21 | 44,731 |
| 2024-02-07 | $212.29 | $217.78 | $210.40 | $212.05 | $212.05 | 31,129 |
| 2024-02-06 | $211.70 | $215.83 | $206.47 | $214.65 | $214.65 | 51,444 |
| 2024-02-05 | $221.31 | $225.20 | $212.28 | $215.17 | $215.17 | 34,106 |
| 2024-02-02 | $216.64 | $222.69 | $212.00 | $217.10 | $217.10 | 36,292 |
| 2024-02-01 | $214.69 | $225.28 | $209.67 | $218.27 | $218.27 | 54,732 |
| 2024-01-31 | $205.03 | $217.60 | $205.00 | $217.60 | $217.60 | 48,942 |
| 2024-01-30 | $225.03 | $225.03 | $207.05 | $207.28 | $207.28 | 51,619 |
| 2024-01-29 | $218.78 | $225.77 | $218.78 | $220.60 | $220.60 | 32,659 |
| 2024-01-26 | $225.00 | $230.62 | $218.36 | $218.58 | $218.58 | 25,093 |
| 2024-01-25 | $237.78 | $239.48 | $224.93 | $224.93 | $224.93 | 31,115 |
| 2024-01-24 | $250.05 | $250.77 | $242.50 | $242.63 | $242.63 | 33,454 |
| 2024-01-23 | $256.26 | $256.33 | $248.71 | $253.77 | $253.77 | 20,524 |
| 2024-01-22 | $264.29 | $264.29 | $253.90 | $255.40 | $255.40 | 30,619 |
| 2024-01-19 | $262.68 | $264.69 | $258.06 | $258.06 | $258.06 | 25,219 |
| 2024-01-18 | $258.99 | $269.80 | $258.99 | $261.20 | $261.20 | 24,922 |
| 2024-01-17 | $258.86 | $260.85 | $251.69 | $259.00 | $259.00 | 34,012 |
| 2024-01-16 | $234.00 | $251.95 | $233.65 | $251.28 | $251.28 | 32,300 |
| 2024-01-12 | $231.82 | $238.78 | $230.00 | $234.68 | $234.68 | 22,808 |
| 2024-01-11 | $246.13 | $248.37 | $242.00 | $244.92 | $244.92 | 17,937 |
| 2024-01-10 | $239.45 | $251.38 | $239.45 | $249.84 | $249.84 | 37,452 |
| 2024-01-09 | $228.54 | $242.13 | $227.59 | $240.00 | $240.00 | 30,253 |
| 2024-01-08 | $235.00 | $242.95 | $229.29 | $229.74 | $229.74 | 43,519 |
| 2024-01-05 | $217.75 | $226.78 | $216.08 | $224.26 | $224.26 | 35,825 |
| 2024-01-04 | $207.89 | $222.48 | $205.00 | $222.20 | $222.20 | 34,860 |
| 2024-01-03 | $220.93 | $224.40 | $207.56 | $210.57 | $210.57 | 37,749 |
| 2024-01-02 | $226.19 | $226.68 | $217.08 | $222.52 | $222.52 | 39,032 |
| 2023-12-29 | $229.84 | $232.02 | $226.03 | $229.81 | $229.81 | 27,900 |
| 2023-12-28 | $222.28 | $229.49 | $219.50 | $229.34 | $229.34 | 34,987 |
| 2023-12-27 | $216.00 | $219.15 | $213.67 | $217.48 | $217.48 | 29,559 |
| 2023-12-26 | $214.72 | $217.00 | $210.89 | $214.27 | $214.27 | 29,844 |
| 2023-12-22 | $215.36 | $221.00 | $213.50 | $220.20 | $220.20 | 25,238 |
| 2023-12-21 | $220.35 | $226.72 | $219.40 | $221.86 | $221.86 | 23,740 |
| 2023-12-20 | $214.07 | $222.24 | $210.00 | $222.21 | $222.21 | 46,972 |
| 2023-12-19 | $223.79 | $226.72 | $216.50 | $217.52 | $217.52 | 26,671 |
| 2023-12-18 | $225.14 | $226.52 | $218.90 | $226.52 | $226.52 | 37,592 |
| 2023-12-15 | $234.44 | $239.08 | $233.25 | $233.25 | $233.25 | 15,268 |
| 2023-12-14 | $244.81 | $245.24 | $230.89 | $230.89 | $230.89 | 31,398 |
| 2023-12-13 | $268.42 | $269.02 | $253.60 | $254.14 | $254.14 | 32,987 |
| 2023-12-12 | $263.30 | $270.58 | $263.30 | $267.59 | $267.59 | 31,049 |
| 2023-12-11 | $260.04 | $262.91 | $255.00 | $256.25 | $256.25 | 23,067 |
| 2023-12-08 | $261.00 | $263.47 | $257.30 | $260.55 | $260.55 | 27,121 |
| 2023-12-07 | $255.79 | $269.08 | $253.50 | $267.48 | $267.48 | 37,202 |
| 2023-12-06 | $253.99 | $263.21 | $250.29 | $261.99 | $261.99 | 69,766 |
| 2023-12-05 | $239.19 | $248.00 | $237.39 | $247.76 | $247.76 | 38,411 |
| 2023-12-04 | $242.90 | $242.90 | $233.57 | $237.88 | $237.88 | 42,365 |
| 2023-12-01 | $233.63 | $235.01 | $225.50 | $235.01 | $235.01 | 50,872 |
| 2023-11-30 | $238.65 | $246.33 | $228.75 | $237.85 | $237.85 | 36,899 |
| 2023-11-29 | $232.56 | $246.08 | $232.56 | $244.22 | $244.22 | 28,290 |
| 2023-11-28 | $237.43 | $238.71 | $232.02 | $238.00 | $238.00 | 20,969 |
| 2023-11-27 | $239.08 | $245.00 | $238.36 | $239.04 | $239.04 | 17,475 |
| 2023-11-24 | $235.52 | $238.06 | $230.79 | $237.15 | $237.15 | 13,409 |
| 2023-11-22 | $251.83 | $257.00 | $238.81 | $239.42 | $239.42 | 41,599 |
| 2023-11-21 | $239.88 | $244.12 | $238.50 | $239.43 | $239.43 | 16,177 |
| 2023-11-20 | $236.26 | $236.40 | $230.57 | $235.51 | $235.51 | 14,360 |
| 2023-11-17 | $249.48 | $249.48 | $232.96 | $238.74 | $238.74 | 28,477 |
| 2023-11-16 | $246.24 | $262.21 | $246.00 | $255.08 | $255.08 | 33,372 |
| 2023-11-15 | $241.00 | $241.08 | $231.42 | $240.43 | $240.43 | 25,485 |
| 2023-11-14 | $243.24 | $244.00 | $237.00 | $239.12 | $239.12 | 21,077 |
| 2023-11-13 | $251.50 | $252.00 | $245.41 | $245.61 | $245.61 | 12,041 |
| 2023-11-10 | $253.95 | $260.29 | $250.58 | $251.38 | $251.38 | 18,773 |
| 2023-11-09 | $252.16 | $262.32 | $250.00 | $262.02 | $262.02 | 30,133 |
| 2023-11-08 | $249.92 | $257.89 | $246.29 | $257.41 | $257.41 | 28,739 |
| 2023-11-07 | $243.20 | $253.24 | $243.20 | $249.80 | $249.80 | 40,718 |
| 2023-11-06 | $224.28 | $235.82 | $222.38 | $234.04 | $234.04 | 12,224 |
| 2023-11-03 | $220.82 | $230.64 | $218.68 | $226.95 | $226.95 | 26,849 |
| 2023-11-02 | $236.56 | $236.56 | $217.77 | $218.29 | $218.29 | 29,828 |
| 2023-11-01 | $233.40 | $237.66 | $226.17 | $237.66 | $237.66 | 38,219 |
| 2023-10-31 | $238.13 | $246.67 | $236.00 | $236.00 | $236.00 | 15,952 |
| 2023-10-30 | $242.01 | $249.32 | $236.58 | $241.14 | $241.14 | 23,173 |
| 2023-10-27 | $229.02 | $246.80 | $229.02 | $244.43 | $244.43 | 55,199 |
| 2023-10-26 | $228.22 | $236.67 | $227.94 | $229.20 | $229.20 | 45,912 |
| 2023-10-25 | $220.75 | $225.23 | $217.66 | $223.63 | $223.63 | 50,169 |
| 2023-10-24 | $210.90 | $221.49 | $210.06 | $221.16 | $221.16 | 50,480 |
| 2023-10-23 | $207.54 | $215.48 | $206.45 | $212.50 | $212.50 | 69,636 |
| 2023-10-20 | $192.10 | $203.00 | $191.23 | $202.28 | $202.28 | 46,557 |
| 2023-10-19 | $193.57 | $199.01 | $188.65 | $192.60 | $192.60 | 40,705 |
| 2023-10-18 | $198.04 | $198.05 | $189.61 | $191.61 | $191.61 | 56,057 |
| 2023-10-17 | $206.77 | $206.77 | $199.00 | $200.06 | $200.06 | 51,665 |
| 2023-10-16 | $207.63 | $210.19 | $203.89 | $206.00 | $206.00 | 36,139 |
| 2023-10-13 | $216.39 | $216.39 | $207.01 | $211.77 | $211.77 | 49,160 |
| 2023-10-12 | $219.07 | $227.69 | $218.20 | $225.15 | $225.15 | 27,571 |
| 2023-10-11 | $224.00 | $231.50 | $223.31 | $223.31 | $223.31 | 55,379 |
| 2023-10-10 | $221.93 | $224.54 | $215.16 | $219.30 | $219.30 | 35,792 |
| 2023-10-09 | $223.25 | $232.62 | $218.63 | $221.46 | $221.46 | 68,407 |
| 2023-10-06 | $247.66 | $255.20 | $236.70 | $244.50 | $244.50 | 41,136 |
| 2023-10-05 | $260.00 | $260.00 | $248.00 | $256.20 | $256.20 | 46,928 |
| 2023-10-04 | $235.48 | $257.40 | $234.91 | $251.09 | $251.09 | 112,682 |
| 2023-10-03 | $225.15 | $233.50 | $225.00 | $226.55 | $226.55 | 79,276 |
| 2023-10-02 | $209.86 | $225.75 | $208.96 | $222.16 | $222.16 | 57,433 |
| 2023-09-29 | $195.00 | $210.00 | $195.00 | $209.14 | $209.14 | 126,203 |
| 2023-09-28 | $198.65 | $200.28 | $192.41 | $196.40 | $196.40 | 47,555 |
| 2023-09-27 | $205.95 | $207.40 | $195.70 | $198.65 | $198.65 | 136,150 |
| 2023-09-26 | $215.00 | $217.04 | $210.00 | $214.00 | $214.00 | 106,664 |
| 2023-09-25 | $218.00 | $218.00 | $209.96 | $210.80 | $210.80 | 46,959 |
| 2023-09-22 | $211.78 | $218.85 | $208.06 | $218.15 | $218.15 | 75,651 |
| 2023-09-21 | $204.71 | $217.43 | $199.91 | $216.53 | $216.53 | 123,818 |
| 2023-09-20 | $205.35 | $209.78 | $198.80 | $209.78 | $209.78 | 73,555 |
| 2023-09-19 | $189.00 | $205.60 | $189.00 | $202.44 | $202.44 | 94,714 |
| 2023-09-18 | $194.01 | $197.50 | $190.49 | $194.20 | $194.20 | 33,503 |
| 2023-09-15 | $194.99 | $199.64 | $191.19 | $199.64 | $199.64 | 60,190 |
| 2023-09-14 | $192.71 | $192.76 | $188.31 | $190.92 | $190.92 | 58,117 |
| 2023-09-13 | $193.37 | $200.34 | $192.00 | $197.11 | $197.11 | 38,903 |
| 2023-09-12 | $201.00 | $202.33 | $192.60 | $194.10 | $194.10 | 60,952 |
| 2023-09-11 | $195.94 | $209.25 | $193.50 | $207.40 | $207.40 | 50,705 |
| 2023-09-08 | $204.01 | $207.41 | $195.45 | $199.61 | $199.61 | 86,991 |
| 2023-09-07 | $210.50 | $211.44 | $206.17 | $209.56 | $209.56 | 32,501 |
| 2023-09-06 | $211.98 | $214.88 | $205.60 | $210.18 | $210.18 | 28,615 |
| 2023-09-05 | $212.40 | $212.40 | $204.00 | $209.93 | $209.93 | 49,434 |
| 2023-09-01 | $222.09 | $222.09 | $214.21 | $215.35 | $215.35 | 76,262 |
| 2023-08-31 | $227.90 | $236.77 | $227.70 | $230.04 | $230.04 | 34,930 |
| 2023-08-30 | $231.00 | $233.00 | $229.60 | $230.54 | $230.54 | 38,495 |
| 2023-08-29 | $234.18 | $240.00 | $232.58 | $233.53 | $233.53 | 31,434 |
| 2023-08-28 | $234.36 | $238.26 | $228.50 | $234.48 | $234.48 | 20,815 |
| 2023-08-25 | $240.02 | $247.22 | $233.10 | $236.56 | $236.56 | 43,174 |
| 2023-08-24 | $244.13 | $246.90 | $238.00 | $244.76 | $244.76 | 26,262 |
| 2023-08-23 | $241.87 | $251.39 | $240.01 | $240.01 | $240.01 | 44,150 |
| 2023-08-22 | $229.65 | $236.36 | $228.00 | $235.04 | $235.04 | 24,423 |
| 2023-08-21 | $221.41 | $235.30 | $220.12 | $231.20 | $231.20 | 35,897 |
| 2023-08-18 | $234.82 | $235.00 | $225.00 | $225.93 | $225.93 | 44,820 |
| 2023-08-17 | $231.12 | $232.79 | $221.61 | $231.65 | $231.65 | 70,860 |
| 2023-08-16 | $233.00 | $240.94 | $225.94 | $240.94 | $240.94 | 43,362 |
| 2023-08-15 | $228.32 | $236.93 | $226.51 | $235.48 | $235.48 | 49,527 |
| 2023-08-14 | $219.86 | $224.70 | $218.65 | $220.73 | $220.73 | 39,701 |
| 2023-08-11 | $226.00 | $226.00 | $215.19 | $216.36 | $216.36 | 64,820 |
| 2023-08-10 | $228.52 | $232.38 | $220.65 | $228.27 | $228.27 | 59,150 |
| 2023-08-09 | $234.08 | $235.36 | $221.68 | $230.28 | $230.28 | 89,900 |
| 2023-08-08 | $253.11 | $260.30 | $238.70 | $239.17 | $239.17 | 48,081 |
| 2023-08-07 | $243.00 | $246.47 | $240.00 | $244.64 | $244.64 | 46,084 |
| 2023-08-04 | $245.00 | $246.50 | $236.32 | $245.80 | $245.80 | 83,516 |
| 2023-08-03 | $257.23 | $260.36 | $242.68 | $249.54 | $249.54 | 59,886 |
| 2023-08-02 | $250.00 | $259.17 | $243.01 | $254.84 | $254.84 | 45,181 |
| 2023-08-01 | $250.00 | $254.50 | $246.12 | $247.06 | $247.06 | 39,451 |
| 2023-07-31 | $252.32 | $252.32 | $243.20 | $245.68 | $245.68 | 49,699 |
| 2023-07-28 | $266.59 | $269.00 | $256.59 | $256.59 | $256.59 | 32,360 |
| 2023-07-27 | $254.40 | $265.00 | $250.00 | $263.25 | $263.25 | 88,543 |
| 2023-07-26 | $268.86 | $268.86 | $256.36 | $259.18 | $259.18 | 34,209 |
| 2023-07-25 | $269.15 | $273.55 | $257.30 | $262.35 | $262.35 | 44,886 |
| 2023-07-24 | $279.52 | $279.52 | $259.52 | $267.81 | $267.81 | 66,926 |
| 2023-07-21 | $289.96 | $292.74 | $282.15 | $282.80 | $282.80 | 40,051 |
| 2023-07-20 | $300.11 | $301.07 | $292.01 | $293.94 | $293.94 | 49,406 |
| 2023-07-19 | $313.47 | $313.47 | $301.01 | $306.32 | $306.32 | 23,227 |
| 2023-07-18 | $327.56 | $327.56 | $304.44 | $313.63 | $313.63 | 28,444 |
| 2023-07-17 | $328.91 | $331.00 | $322.13 | $328.68 | $328.68 | 24,372 |
| 2023-07-14 | $308.00 | $326.24 | $307.50 | $325.15 | $325.15 | 53,798 |
| 2023-07-13 | $297.94 | $307.98 | $291.62 | $301.02 | $301.02 | 40,634 |
| 2023-07-12 | $300.17 | $303.57 | $294.22 | $299.74 | $299.74 | 54,641 |
| 2023-07-11 | $327.00 | $327.00 | $306.98 | $307.70 | $307.70 | 59,787 |
| 2023-07-10 | $338.15 | $338.15 | $326.00 | $332.00 | $332.00 | 22,063 |
| 2023-07-07 | $361.64 | $361.64 | $323.06 | $333.12 | $333.12 | 47,332 |
| 2023-07-06 | $345.57 | $365.00 | $338.84 | $359.20 | $359.20 | 37,138 |
| 2023-07-05 | $326.93 | $337.76 | $326.72 | $334.67 | $334.67 | 16,936 |
| 2023-07-03 | $329.98 | $330.14 | $321.93 | $327.91 | $327.91 | 22,769 |
| 2023-06-30 | $333.67 | $340.99 | $326.90 | $333.03 | $333.03 | 30,676 |
| 2023-06-29 | $348.08 | $350.80 | $339.29 | $339.94 | $339.94 | 23,097 |
| 2023-06-28 | $365.53 | $370.75 | $349.00 | $351.00 | $351.00 | 36,432 |
| 2023-06-27 | $362.86 | $368.78 | $357.46 | $361.99 | $361.99 | 19,898 |
| 2023-06-26 | $378.87 | $378.96 | $356.23 | $361.48 | $361.48 | 25,680 |
| 2023-06-23 | $388.83 | $390.16 | $378.00 | $381.58 | $381.58 | 29,841 |
| 2023-06-22 | $372.86 | $381.00 | $368.81 | $374.24 | $374.24 | 23,085 |
| 2023-06-21 | $371.00 | $372.70 | $350.39 | $359.79 | $359.79 | 26,548 |
| 2023-06-20 | $345.79 | $372.22 | $345.79 | $366.57 | $366.57 | 30,572 |
| 2023-06-16 | $338.28 | $345.22 | $334.68 | $340.48 | $340.48 | 53,038 |
| 2023-06-15 | $344.79 | $345.25 | $335.01 | $342.93 | $342.93 | 31,473 |
| 2023-06-14 | $333.20 | $362.33 | $333.20 | $355.06 | $355.06 | 57,983 |
| 2023-06-13 | $336.81 | $344.04 | $320.79 | $343.84 | $343.84 | 38,188 |
| 2023-06-12 | $349.50 | $351.00 | $334.94 | $345.54 | $345.54 | 37,558 |
| 2023-06-09 | $335.00 | $340.58 | $328.72 | $333.65 | $333.65 | 35,340 |
| 2023-06-08 | $324.38 | $345.00 | $322.84 | $331.20 | $331.20 | 41,348 |
| 2023-06-07 | $351.74 | $352.83 | $325.00 | $325.43 | $325.43 | 53,073 |
| 2023-06-06 | $374.65 | $378.34 | $357.32 | $357.35 | $357.35 | 20,171 |
| 2023-06-05 | $340.07 | $366.59 | $339.47 | $364.25 | $364.25 | 18,900 |
| 2023-06-02 | $370.00 | $370.82 | $350.32 | $354.32 | $354.32 | 36,486 |
| 2023-06-01 | $393.22 | $402.09 | $374.78 | $389.94 | $389.94 | 32,428 |
| 2023-05-31 | $391.01 | $402.12 | $389.36 | $399.73 | $399.73 | 39,449 |
| 2023-05-30 | $378.38 | $388.18 | $375.80 | $377.48 | $377.48 | 30,140 |
| 2023-05-26 | $354.40 | $371.39 | $354.40 | $365.06 | $365.06 | 21,966 |
| 2023-05-25 | $360.30 | $373.35 | $359.81 | $364.60 | $364.60 | 44,969 |
| 2023-05-24 | $339.73 | $352.57 | $338.08 | $345.75 | $345.75 | 32,292 |
| 2023-05-23 | $345.27 | $350.92 | $335.09 | $349.60 | $349.60 | 39,172 |
| 2023-05-22 | $356.00 | $357.31 | $344.40 | $355.40 | $355.40 | 31,083 |
| 2023-05-19 | $354.27 | $360.00 | $345.00 | $356.10 | $356.10 | 31,974 |
| 2023-05-18 | $374.16 | $383.00 | $363.52 | $364.26 | $364.26 | 26,573 |
| 2023-05-17 | $378.39 | $387.61 | $362.28 | $368.86 | $368.86 | 28,629 |
| 2023-05-16 | $370.28 | $395.30 | $370.28 | $394.41 | $394.41 | 18,077 |
| 2023-05-15 | $368.16 | $378.50 | $363.00 | $368.92 | $368.92 | 24,691 |
| 2023-05-12 | $364.68 | $383.65 | $364.38 | $376.93 | $376.93 | 29,939 |
| 2023-05-11 | $380.98 | $384.64 | $371.50 | $375.00 | $375.00 | 33,530 |
| 2023-05-10 | $360.00 | $373.89 | $360.00 | $366.76 | $366.76 | 43,193 |
| 2023-05-09 | $366.68 | $369.57 | $348.02 | $358.71 | $358.71 | 30,172 |
| 2023-05-08 | $344.01 | $359.98 | $340.00 | $359.89 | $359.89 | 24,307 |
| 2023-05-05 | $360.01 | $362.91 | $346.17 | $361.01 | $361.01 | 30,319 |
| 2023-05-04 | $372.55 | $393.22 | $369.61 | $391.35 | $391.35 | 42,905 |
| 2023-05-03 | $366.00 | $376.51 | $358.42 | $373.12 | $373.12 | 36,724 |
| 2023-05-02 | $326.00 | $363.00 | $326.00 | $353.88 | $353.88 | 54,979 |
| 2023-05-01 | $320.52 | $321.10 | $308.08 | $315.24 | $315.24 | 34,289 |
| 2023-04-28 | $327.43 | $327.43 | $302.37 | $309.58 | $309.58 | 45,509 |
| 2023-04-27 | $317.83 | $334.00 | $316.92 | $322.98 | $322.98 | 29,715 |
| 2023-04-26 | $311.57 | $322.87 | $305.80 | $316.98 | $316.98 | 39,033 |
| 2023-04-25 | $301.19 | $314.24 | $301.19 | $310.28 | $310.28 | 37,494 |
| 2023-04-24 | $307.07 | $307.07 | $289.10 | $292.88 | $292.88 | 32,714 |
| 2023-04-21 | $295.74 | $309.13 | $295.74 | $304.64 | $304.64 | 36,451 |
| 2023-04-20 | $301.75 | $306.80 | $297.91 | $297.94 | $297.94 | 37,023 |
| 2023-04-19 | $291.00 | $301.30 | $289.69 | $289.69 | $289.69 | 39,169 |
| 2023-04-18 | $287.97 | $291.20 | $280.48 | $283.54 | $283.54 | 33,487 |
| 2023-04-17 | $273.34 | $284.53 | $272.53 | $283.06 | $283.06 | 26,365 |
| 2023-04-14 | $269.00 | $273.74 | $263.80 | $269.51 | $269.51 | 25,005 |
| 2023-04-13 | $275.89 | $277.00 | $267.80 | $270.48 | $270.48 | 21,622 |
| 2023-04-12 | $271.83 | $276.00 | $268.00 | $274.74 | $274.74 | 33,961 |
| 2023-04-11 | $280.86 | $281.94 | $270.88 | $275.26 | $275.26 | 34,839 |
| 2023-04-10 | $285.16 | $285.60 | $273.03 | $283.28 | $283.28 | 39,419 |
| 2023-04-06 | $284.14 | $296.94 | $284.14 | $295.21 | $295.21 | 37,326 |
| 2023-04-05 | $299.36 | $303.30 | $282.27 | $282.27 | $282.27 | 44,601 |
| 2023-04-04 | $275.00 | $306.33 | $275.00 | $300.58 | $300.58 | 55,427 |
| 2023-04-03 | $277.14 | $289.09 | $271.52 | $277.76 | $277.76 | 94,883 |
| 2023-03-31 | $324.73 | $327.15 | $319.00 | $319.60 | $319.60 | 16,571 |
| 2023-03-30 | $320.50 | $330.01 | $318.11 | $325.32 | $325.32 | 21,196 |
| 2023-03-29 | $330.01 | $336.30 | $326.42 | $326.42 | $326.42 | 29,687 |
| 2023-03-28 | $366.72 | $366.72 | $337.61 | $343.03 | $343.03 | 40,133 |
| 2023-03-27 | $376.03 | $390.65 | $359.61 | $364.72 | $364.72 | 32,966 |
| 2023-03-24 | $414.63 | $425.24 | $387.35 | $393.42 | $393.42 | 33,624 |
| 2023-03-23 | $375.00 | $404.75 | $364.56 | $394.58 | $394.58 | 26,273 |
| 2023-03-22 | $358.01 | $381.57 | $355.72 | $381.57 | $381.57 | 29,144 |
| 2023-03-21 | $376.02 | $376.02 | $358.62 | $362.60 | $362.60 | 34,675 |
| 2023-03-20 | $417.48 | $418.94 | $388.00 | $395.99 | $395.99 | 33,057 |
| 2023-03-17 | $407.11 | $432.26 | $403.68 | $420.43 | $420.43 | 44,516 |
| 2023-03-16 | $451.60 | $458.75 | $404.05 | $405.72 | $405.72 | 57,528 |
| 2023-03-15 | $405.00 | $444.62 | $400.73 | $429.89 | $429.89 | 122,902 |
| 2023-03-14 | $379.85 | $387.00 | $341.07 | $367.03 | $367.03 | 44,230 |
| 2023-03-13 | $378.05 | $402.40 | $366.73 | $382.69 | $382.69 | 55,366 |
| 2023-03-10 | $342.63 | $358.05 | $326.00 | $353.93 | $353.93 | 58,403 |
| 2023-03-09 | $321.74 | $343.78 | $308.81 | $342.63 | $342.63 | 34,759 |
| 2023-03-08 | $324.25 | $343.00 | $312.33 | $332.36 | $332.36 | 53,193 |
| 2023-03-07 | $311.24 | $325.93 | $309.83 | $322.99 | $322.99 | 30,186 |
| 2023-03-06 | $307.80 | $316.52 | $305.42 | $306.39 | $306.39 | 38,352 |
| 2023-03-03 | $329.40 | $330.00 | $299.50 | $304.00 | $304.00 | 34,233 |
| 2023-03-02 | $328.90 | $331.30 | $314.31 | $317.64 | $317.64 | 36,702 |
| 2023-03-01 | $356.16 | $356.16 | $323.03 | $324.90 | $324.90 | 46,620 |
| 2023-02-28 | $331.18 | $358.12 | $331.18 | $357.25 | $357.25 | 22,726 |
| 2023-02-27 | $344.65 | $351.95 | $339.50 | $342.54 | $342.54 | 29,524 |
| 2023-02-24 | $356.18 | $368.60 | $346.51 | $350.07 | $350.07 | 46,452 |
| 2023-02-23 | $342.50 | $356.85 | $335.71 | $342.78 | $342.78 | 30,005 |
| 2023-02-22 | $351.71 | $365.00 | $343.80 | $357.14 | $357.14 | 46,832 |
| 2023-02-21 | $348.34 | $350.88 | $341.17 | $346.98 | $346.98 | 42,308 |
| 2023-02-17 | $326.39 | $353.36 | $326.39 | $347.97 | $347.97 | 79,928 |
| 2023-02-16 | $300.60 | $314.31 | $297.13 | $313.28 | $313.28 | 44,504 |
| 2023-02-15 | $286.23 | $307.35 | $284.74 | $299.29 | $299.29 | 77,038 |
| 2023-02-14 | $284.13 | $284.50 | $269.34 | $272.79 | $272.79 | 60,642 |
| 2023-02-13 | $279.88 | $287.34 | $273.90 | $276.24 | $276.24 | 39,269 |
| 2023-02-10 | $304.75 | $304.75 | $272.20 | $273.80 | $273.80 | 93,344 |
| 2023-02-09 | $311.40 | $318.86 | $307.55 | $318.20 | $318.20 | 40,330 |
| 2023-02-08 | $300.48 | $314.43 | $297.01 | $310.08 | $310.08 | 70,534 |
| 2023-02-07 | $334.85 | $340.97 | $301.85 | $302.69 | $302.69 | 60,470 |
| 2023-02-06 | $332.35 | $356.37 | $328.38 | $342.57 | $342.57 | 39,895 |
| 2023-02-03 | $321.79 | $336.39 | $310.10 | $334.97 | $334.97 | 54,794 |
| 2023-02-02 | $315.00 | $340.00 | $314.31 | $328.19 | $328.19 | 65,065 |
| 2023-02-01 | $287.62 | $319.46 | $287.62 | $308.83 | $308.83 | 86,909 |
| 2023-01-31 | $287.68 | $296.59 | $281.94 | $286.03 | $286.03 | 47,671 |
| 2023-01-30 | $270.04 | $287.04 | $269.50 | $285.95 | $285.95 | 95,608 |
| 2023-01-27 | $252.99 | $264.70 | $246.43 | $264.57 | $264.57 | 112,053 |
| 2023-01-26 | $265.29 | $275.00 | $249.77 | $249.77 | $249.77 | 139,930 |
| 2023-01-25 | $281.79 | $293.39 | $277.22 | $277.22 | $277.22 | 64,016 |
| 2023-01-24 | $274.91 | $292.49 | $273.23 | $277.14 | $277.14 | 84,373 |
| 2023-01-23 | $271.11 | $275.52 | $262.28 | $273.01 | $273.01 | 67,580 |
| 2023-01-20 | $288.76 | $293.00 | $274.31 | $274.31 | $274.31 | 67,378 |
| 2023-01-19 | $307.54 | $310.72 | $285.75 | $288.79 | $288.79 | 78,251 |
| 2023-01-18 | $287.77 | $304.59 | $272.18 | $303.28 | $303.28 | 82,393 |
| 2023-01-17 | $288.19 | $296.00 | $279.25 | $293.16 | $293.16 | 70,885 |
| 2023-01-13 | $295.67 | $303.00 | $289.94 | $292.46 | $292.46 | 58,081 |
| 2023-01-12 | $307.01 | $308.19 | $288.00 | $293.57 | $293.57 | 74,649 |
| 2023-01-11 | $305.35 | $320.59 | $304.00 | $312.75 | $312.75 | 55,479 |
| 2023-01-10 | $317.79 | $330.00 | $312.49 | $314.60 | $314.60 | 44,750 |
| 2023-01-09 | $300.03 | $325.18 | $299.80 | $321.74 | $321.74 | 70,560 |
| 2023-01-06 | $322.20 | $323.09 | $301.79 | $316.01 | $316.01 | 106,003 |
| 2023-01-05 | $360.44 | $360.44 | $330.65 | $332.57 | $332.57 | 82,562 |
| 2023-01-04 | $380.00 | $380.00 | $354.21 | $359.48 | $359.48 | 91,589 |
| 2023-01-03 | $334.46 | $369.97 | $326.00 | $360.97 | $360.97 | 101,880 |
| 2022-12-30 | $334.88 | $334.88 | $321.71 | $322.41 | $322.41 | 60,983 |
| 2022-12-29 | $344.46 | $344.46 | $324.79 | $329.33 | $329.33 | 47,849 |
| 2022-12-28 | $317.30 | $340.40 | $317.30 | $337.87 | $337.87 | 91,924 |
| 2022-12-27 | $320.42 | $324.42 | $311.64 | $314.48 | $314.48 | 55,708 |
| 2022-12-23 | $350.01 | $354.00 | $325.56 | $325.75 | $325.75 | 97,219 |
| 2022-12-22 | $339.00 | $383.40 | $338.00 | $364.55 | $364.55 | 103,448 |
| 2022-12-21 | $338.00 | $353.60 | $334.71 | $339.46 | $339.46 | 80,373 |
| 2022-12-20 | $371.63 | $374.95 | $351.41 | $360.37 | $360.37 | 106,578 |
| 2022-12-19 | $368.20 | $380.92 | $357.83 | $373.49 | $373.49 | 67,906 |
| 2022-12-16 | $380.32 | $389.91 | $371.00 | $373.98 | $373.98 | 122,297 |
| 2022-12-15 | $369.51 | $381.20 | $359.51 | $359.51 | $359.51 | 100,744 |
| 2022-12-14 | $344.64 | $365.26 | $338.00 | $356.18 | $356.18 | 77,591 |
| 2022-12-13 | $339.99 | $356.35 | $336.30 | $350.79 | $350.79 | 108,203 |
| 2022-12-12 | $390.90 | $395.84 | $363.25 | $365.42 | $365.42 | 94,656 |
| 2022-12-09 | $370.98 | $397.62 | $363.48 | $397.62 | $397.62 | 133,609 |
| 2022-12-08 | $334.02 | $375.43 | $332.82 | $369.85 | $369.85 | 123,675 |
| 2022-12-07 | $356.99 | $367.62 | $343.51 | $356.82 | $356.82 | 105,137 |
| 2022-12-06 | $337.84 | $365.35 | $323.71 | $357.21 | $357.21 | 202,704 |
| 2022-12-05 | $288.64 | $336.00 | $285.88 | $329.64 | $329.64 | 278,503 |
| 2022-12-02 | $293.60 | $304.58 | $285.30 | $299.79 | $299.79 | 206,549 |
| 2022-12-01 | $28.05 | $29.20 | $27.65 | $29.05 | $290.50 | 102,227 |
| 2022-11-30 | $27.64 | $29.80 | $27.35 | $28.61 | $286.10 | 151,498 |
| 2022-11-29 | $28.55 | $29.10 | $27.81 | $28.59 | $28.59 | 1,313,488 |
| 2022-11-28 | $29.17 | $29.77 | $28.22 | $29.63 | $29.63 | 1,660,429 |
| 2022-11-25 | $26.82 | $27.31 | $26.17 | $27.19 | $27.19 | 582,410 |
| 2022-11-23 | $27.33 | $27.91 | $26.46 | $27.04 | $27.04 | 1,399,190 |
| 2022-11-22 | $28.05 | $28.28 | $25.88 | $26.16 | $26.16 | 1,767,603 |
| 2022-11-21 | $29.57 | $31.68 | $28.61 | $29.16 | $29.16 | 2,482,885 |
| 2022-11-18 | $28.47 | $29.59 | $27.55 | $27.82 | $27.82 | 2,148,914 |
| 2022-11-17 | $28.65 | $29.22 | $26.89 | $26.96 | $26.96 | 2,556,424 |
| 2022-11-16 | $26.48 | $27.82 | $25.98 | $27.40 | $27.40 | 2,673,745 |
| 2022-11-15 | $26.12 | $26.91 | $25.55 | $25.69 | $25.69 | 2,619,223 |
| 2022-11-14 | $26.85 | $26.87 | $25.11 | $26.76 | $26.76 | 3,256,711 |
| 2022-11-11 | $28.20 | $28.24 | $26.28 | $26.55 | $26.55 | 2,989,132 |
| 2022-11-10 | $29.67 | $31.93 | $29.48 | $29.67 | $29.67 | 2,706,901 |
| 2022-11-09 | $28.79 | $32.19 | $28.63 | $32.03 | $32.03 | 3,546,749 |
| 2022-11-08 | $27.94 | $28.87 | $27.37 | $27.79 | $27.79 | 2,403,267 |
| 2022-11-07 | $28.99 | $29.22 | $27.48 | $27.75 | $27.75 | 2,537,522 |
| 2022-11-04 | $27.62 | $30.26 | $26.60 | $29.29 | $29.29 | 2,828,094 |
| 2022-11-03 | $32.61 | $32.98 | $29.28 | $29.94 | $29.94 | 1,873,742 |
| 2022-11-02 | $29.69 | $32.38 | $29.63 | $32.20 | $32.20 | 3,191,072 |
| 2022-11-01 | $29.05 | $29.97 | $28.68 | $29.28 | $29.28 | 1,783,137 |
| 2022-10-31 | $31.75 | $31.97 | $28.99 | $30.52 | $30.52 | 1,943,559 |
| 2022-10-28 | $29.80 | $32.39 | $29.00 | $30.89 | $30.89 | 2,206,133 |
| 2022-10-27 | $29.68 | $30.94 | $28.94 | $30.62 | $30.62 | 2,239,066 |
| 2022-10-26 | $31.88 | $32.25 | $30.20 | $31.02 | $31.02 | 1,499,177 |
| 2022-10-25 | $32.33 | $33.22 | $31.65 | $32.31 | $32.31 | 717,902 |
| 2022-10-24 | $32.23 | $32.85 | $31.09 | $31.88 | $31.88 | 1,023,190 |
| 2022-10-21 | $34.56 | $34.81 | $32.20 | $32.25 | $32.25 | 1,369,153 |
| 2022-10-20 | $34.70 | $35.75 | $33.23 | $35.13 | $35.13 | 1,009,040 |
| 2022-10-19 | $39.04 | $39.04 | $35.17 | $35.65 | $35.65 | 1,236,632 |
| 2022-10-18 | $38.94 | $41.31 | $37.80 | $38.79 | $38.79 | 1,211,316 |
| 2022-10-17 | $39.31 | $40.50 | $37.50 | $39.92 | $39.92 | 668,209 |
| 2022-10-14 | $38.00 | $41.70 | $36.40 | $41.47 | $41.47 | 1,287,814 |
| 2022-10-13 | $44.11 | $44.15 | $36.16 | $36.95 | $36.95 | 1,595,443 |
| 2022-10-12 | $44.98 | $46.10 | $41.24 | $42.25 | $42.25 | 1,117,880 |
| 2022-10-11 | $45.04 | $46.02 | $41.85 | $44.10 | $44.10 | 1,399,736 |
| 2022-10-10 | $39.23 | $42.81 | $38.07 | $42.43 | $42.43 | 1,554,501 |
| 2022-10-07 | $38.15 | $40.48 | $36.82 | $39.44 | $39.44 | 1,636,448 |
| 2022-10-06 | $41.35 | $41.60 | $38.18 | $38.56 | $38.56 | 839,505 |
| 2022-10-05 | $42.78 | $44.42 | $39.57 | $40.66 | $40.66 | 1,345,326 |
| 2022-10-04 | $46.48 | $47.87 | $42.61 | $42.80 | $42.80 | 717,472 |
| 2022-10-03 | $53.54 | $53.56 | $48.52 | $49.77 | $49.77 | 592,769 |
| 2022-09-30 | $60.50 | $62.43 | $57.58 | $60.04 | $60.04 | 525,938 |
| 2022-09-29 | $60.60 | $63.63 | $58.49 | $58.88 | $58.88 | 644,887 |
| 2022-09-28 | $69.53 | $70.49 | $58.38 | $59.03 | $59.03 | 656,561 |
| 2022-09-27 | $70.50 | $73.00 | $67.35 | $71.33 | $71.33 | 556,216 |
| 2022-09-26 | $71.10 | $74.90 | $67.97 | $74.48 | $74.48 | 538,251 |
| 2022-09-23 | $64.26 | $71.00 | $64.15 | $69.52 | $69.52 | 1,422,177 |
| 2022-09-22 | $55.00 | $57.87 | $54.00 | $57.76 | $57.76 | 584,422 |
| 2022-09-21 | $52.19 | $57.68 | $51.32 | $57.66 | $57.66 | 509,882 |
| 2022-09-20 | $55.77 | $57.37 | $53.99 | $54.99 | $54.99 | 654,791 |
| 2022-09-19 | $59.28 | $59.53 | $54.60 | $54.80 | $54.80 | 605,761 |
| 2022-09-16 | $53.04 | $57.36 | $52.26 | $54.55 | $54.55 | 881,792 |
| 2022-09-15 | $49.92 | $52.52 | $49.91 | $51.91 | $51.91 | 578,968 |
| 2022-09-14 | $50.12 | $50.12 | $46.06 | $47.68 | $47.68 | 642,649 |
| 2022-09-13 | $50.04 | $52.10 | $47.72 | $51.42 | $51.42 | 831,895 |
| 2022-09-12 | $48.57 | $49.65 | $46.10 | $47.87 | $47.87 | 543,872 |
| 2022-09-09 | $51.34 | $52.96 | $49.96 | $50.78 | $50.78 | 419,814 |
| 2022-09-08 | $54.07 | $56.26 | $53.47 | $54.66 | $54.66 | 559,375 |
| 2022-09-07 | $56.48 | $58.00 | $54.20 | $54.88 | $54.88 | 795,399 |
| 2022-09-06 | $49.72 | $53.59 | $49.40 | $52.89 | $52.89 | 480,662 |
| 2022-09-02 | $50.01 | $52.25 | $48.90 | $51.08 | $51.08 | 588,002 |
| 2022-09-01 | $52.19 | $56.54 | $52.00 | $54.34 | $54.34 | 1,110,267 |
| 2022-08-31 | $51.96 | $52.89 | $47.34 | $50.04 | $50.04 | 1,125,056 |
| 2022-08-30 | $46.30 | $49.79 | $46.30 | $48.68 | $48.68 | 1,247,917 |
| 2022-08-29 | $46.14 | $46.75 | $42.07 | $44.15 | $44.15 | 851,471 |
| 2022-08-26 | $44.81 | $46.70 | $43.21 | $46.10 | $46.10 | 669,713 |
| 2022-08-25 | $45.04 | $46.15 | $44.10 | $44.76 | $44.76 | 619,680 |
| 2022-08-24 | $47.74 | $48.45 | $45.91 | $46.19 | $46.19 | 543,893 |
| 2022-08-23 | $51.22 | $51.22 | $46.55 | $47.97 | $47.97 | 726,498 |
| 2022-08-22 | $54.90 | $57.92 | $52.75 | $53.82 | $53.82 | 511,180 |
| 2022-08-19 | $55.76 | $56.00 | $52.73 | $53.35 | $53.35 | 499,595 |
| 2022-08-18 | $57.88 | $57.88 | $54.44 | $54.74 | $54.74 | 450,811 |
| 2022-08-17 | $62.17 | $63.01 | $57.49 | $59.64 | $59.64 | 326,031 |
| 2022-08-16 | $61.00 | $64.05 | $59.00 | $62.01 | $62.01 | 432,844 |
| 2022-08-15 | $64.92 | $66.64 | $61.00 | $61.87 | $61.87 | 445,251 |
| 2022-08-12 | $61.97 | $62.37 | $58.50 | $58.58 | $58.58 | 324,945 |
| 2022-08-11 | $64.61 | $65.12 | $59.22 | $60.69 | $60.69 | 518,317 |
| 2022-08-10 | $69.90 | $74.09 | $67.06 | $68.48 | $68.48 | 378,064 |
| 2022-08-09 | $71.50 | $71.90 | $67.28 | $70.12 | $70.12 | 360,712 |
| 2022-08-08 | $76.86 | $77.00 | $72.80 | $75.34 | $75.34 | 285,043 |
| 2022-08-05 | $85.84 | $85.84 | $74.34 | $76.26 | $76.26 | 397,369 |
| 2022-08-04 | $76.00 | $83.00 | $75.25 | $82.14 | $82.14 | 621,924 |
| 2022-08-03 | $66.80 | $75.67 | $65.85 | $74.73 | $74.73 | 366,567 |
| 2022-08-02 | $67.53 | $69.67 | $65.25 | $67.50 | $67.50 | 162,316 |
| 2022-08-01 | $67.27 | $70.54 | $66.31 | $67.55 | $67.55 | 399,713 |
| 2022-07-29 | $68.08 | $68.96 | $63.42 | $63.97 | $63.97 | 427,673 |
| 2022-07-28 | $70.00 | $75.59 | $68.05 | $71.80 | $71.80 | 288,813 |
| 2022-07-27 | $76.81 | $79.51 | $71.23 | $72.86 | $72.86 | 191,803 |
| 2022-07-26 | $72.50 | $81.08 | $71.88 | $79.22 | $79.22 | 312,940 |
| 2022-07-25 | $83.55 | $86.27 | $75.81 | $76.10 | $76.10 | 262,399 |
| 2022-07-22 | $84.37 | $88.50 | $81.00 | $86.27 | $86.27 | 199,982 |
| 2022-07-21 | $84.83 | $91.05 | $84.04 | $84.41 | $84.41 | 378,030 |
| 2022-07-20 | $85.16 | $85.87 | $77.80 | $79.00 | $79.00 | 294,100 |
| 2022-07-19 | $91.80 | $92.45 | $81.59 | $82.70 | $82.70 | 384,536 |
| 2022-07-18 | $90.36 | $92.84 | $86.00 | $91.67 | $91.67 | 266,318 |
| 2022-07-15 | $99.68 | $103.66 | $96.73 | $97.71 | $97.71 | 210,152 |
| 2022-07-14 | $107.95 | $114.00 | $104.80 | $105.07 | $105.07 | 321,543 |
| 2022-07-13 | $102.60 | $102.60 | $92.46 | $99.38 | $99.38 | 287,530 |
| 2022-07-12 | $99.00 | $103.73 | $96.42 | $98.34 | $98.34 | 284,050 |
| 2022-07-11 | $93.65 | $96.57 | $90.14 | $91.98 | $91.98 | 271,781 |
| 2022-07-08 | $86.09 | $94.11 | $85.26 | $89.55 | $89.55 | 258,267 |
| 2022-07-07 | $92.69 | $92.92 | $87.37 | $89.76 | $89.76 | 388,570 |
| 2022-07-06 | $100.56 | $110.81 | $94.90 | $100.81 | $100.81 | 427,956 |
| 2022-07-05 | $91.25 | $102.22 | $89.79 | $96.28 | $96.28 | 514,164 |
| 2022-07-01 | $86.35 | $95.10 | $84.46 | $85.97 | $85.97 | 336,100 |
| 2022-06-30 | $90.07 | $93.17 | $83.46 | $89.34 | $89.34 | 545,097 |
| 2022-06-29 | $72.00 | $85.38 | $70.71 | $84.80 | $84.80 | 442,782 |
| 2022-06-28 | $75.14 | $79.28 | $70.25 | $74.92 | $74.92 | 390,666 |
| 2022-06-27 | $87.79 | $87.96 | $79.79 | $81.92 | $81.92 | 398,607 |
| 2022-06-24 | $89.67 | $94.38 | $84.09 | $92.00 | $92.00 | 366,390 |
| 2022-06-23 | $81.39 | $98.01 | $80.33 | $94.75 | $94.75 | 481,717 |
| 2022-06-22 | $85.98 | $87.16 | $80.12 | $84.53 | $84.53 | 376,963 |
| 2022-06-21 | $80.70 | $80.70 | $73.28 | $75.06 | $75.06 | 405,866 |
| 2022-06-17 | $76.57 | $91.04 | $74.71 | $88.09 | $88.09 | 757,635 |
| 2022-06-16 | $68.52 | $76.20 | $66.81 | $74.79 | $74.79 | 395,724 |
| 2022-06-15 | $59.51 | $66.00 | $58.50 | $63.02 | $63.02 | 313,328 |
| 2022-06-14 | $56.46 | $61.18 | $52.55 | $58.27 | $58.27 | 320,660 |
| 2022-06-13 | $56.78 | $63.70 | $56.78 | $60.79 | $60.79 | 513,116 |
| 2022-06-10 | $50.69 | $54.07 | $48.98 | $52.15 | $52.15 | 299,337 |
| 2022-06-09 | $47.84 | $49.64 | $46.64 | $49.42 | $49.42 | 179,660 |
| 2022-06-08 | $46.11 | $47.37 | $44.98 | $46.82 | $46.82 | 187,907 |
| 2022-06-07 | $51.99 | $51.99 | $46.28 | $46.30 | $46.30 | 249,433 |
| 2022-06-06 | $51.00 | $52.53 | $50.17 | $51.13 | $51.13 | 141,314 |
| 2022-06-03 | $54.71 | $54.71 | $51.37 | $51.68 | $51.68 | 222,689 |
| 2022-06-02 | $55.50 | $56.01 | $52.94 | $54.30 | $54.30 | 225,036 |
| 2022-06-01 | $54.32 | $56.46 | $52.41 | $53.63 | $53.63 | 184,907 |
| 2022-05-31 | $52.03 | $57.36 | $50.35 | $56.44 | $56.44 | 250,833 |
| 2022-05-27 | $58.76 | $59.52 | $54.79 | $54.89 | $54.89 | 213,142 |
| 2022-05-26 | $59.50 | $59.77 | $57.50 | $59.05 | $59.05 | 157,929 |
| 2022-05-25 | $64.52 | $64.52 | $60.50 | $60.67 | $60.67 | 179,251 |
| 2022-05-24 | $68.40 | $69.71 | $64.26 | $65.17 | $65.17 | 156,387 |
| 2022-05-23 | $68.00 | $69.67 | $64.90 | $65.47 | $65.47 | 113,305 |
| 2022-05-20 | $69.06 | $74.81 | $65.99 | $70.70 | $70.70 | 134,734 |
| 2022-05-19 | $74.49 | $74.92 | $66.79 | $70.66 | $70.66 | 187,679 |
| 2022-05-18 | $62.83 | $72.07 | $62.83 | $69.52 | $69.52 | 217,293 |
| 2022-05-17 | $63.07 | $66.36 | $63.07 | $64.49 | $64.49 | 143,064 |
| 2022-05-16 | $72.42 | $72.42 | $64.59 | $66.76 | $66.76 | 314,508 |
| 2022-05-13 | $77.61 | $78.25 | $71.56 | $72.70 | $72.70 | 147,041 |
| 2022-05-12 | $84.40 | $90.15 | $81.71 | $82.86 | $82.86 | 85,911 |
| 2022-05-11 | $81.24 | $83.50 | $74.64 | $83.15 | $83.15 | 91,812 |
| 2022-05-10 | $84.70 | $92.13 | $78.51 | $85.57 | $85.57 | 167,272 |
| 2022-05-09 | $76.91 | $90.44 | $76.75 | $90.11 | $90.11 | 186,788 |
| 2022-05-06 | $77.15 | $81.13 | $71.53 | $71.61 | $71.61 | 94,685 |
| 2022-05-05 | $75.96 | $85.21 | $75.01 | $79.90 | $79.90 | 128,029 |
| 2022-05-04 | $84.97 | $88.00 | $77.18 | $77.71 | $77.71 | 171,660 |
| 2022-05-03 | $100.98 | $100.98 | $89.25 | $89.76 | $89.76 | 162,581 |
| 2022-05-02 | $110.68 | $110.68 | $100.07 | $100.07 | $100.07 | 54,739 |
| 2022-04-29 | $99.05 | $108.00 | $97.70 | $107.44 | $107.44 | 55,224 |
| 2022-04-28 | $109.66 | $116.80 | $97.74 | $100.00 | $100.00 | 61,526 |
| 2022-04-27 | $116.59 | $124.28 | $109.40 | $112.50 | $112.50 | 50,865 |
| 2022-04-26 | $118.69 | $120.91 | $109.94 | $119.87 | $119.87 | 97,314 |
| 2022-04-25 | $121.49 | $133.96 | $119.44 | $121.25 | $121.25 | 160,355 |
| 2022-04-22 | $105.99 | $111.14 | $100.00 | $111.14 | $111.14 | 87,608 |
| 2022-04-21 | $91.89 | $103.00 | $89.00 | $102.26 | $102.26 | 140,853 |
| 2022-04-20 | $93.21 | $95.01 | $91.51 | $92.16 | $92.16 | 90,259 |
| 2022-04-19 | $95.13 | $96.34 | $91.00 | $95.10 | $95.10 | 92,077 |
| 2022-04-18 | $97.00 | $98.50 | $91.54 | $92.73 | $92.73 | 78,767 |
| 2022-04-14 | $101.44 | $101.44 | $97.12 | $99.85 | $99.85 | 67,646 |
| 2022-04-13 | $100.00 | $105.59 | $98.54 | $99.62 | $99.62 | 605,317 |
| 2022-04-12 | $103.50 | $104.64 | $97.54 | $104.34 | $104.34 | 717,870 |
| 2022-04-11 | $101.95 | $110.03 | $101.95 | $109.86 | $109.86 | 695,096 |
| 2022-04-08 | $2.16 | $2.16 | $1.97 | $2.00 | $100.00 | 140,631 |
| 2022-04-07 | $2.21 | $2.37 | $2.15 | $2.17 | $108.50 | 45,650 |
| 2022-04-06 | $2.21 | $2.30 | $2.15 | $2.24 | $112.00 | 53,663 |
| 2022-04-05 | $2.15 | $2.29 | $2.06 | $2.28 | $114.00 | 70,981 |
| 2022-04-04 | $2.11 | $2.24 | $2.11 | $2.17 | $108.50 | 52,028 |
| 2022-04-01 | $2.23 | $2.24 | $2.12 | $2.19 | $109.50 | 87,238 |
| 2022-03-31 | $2.22 | $2.22 | $2.06 | $2.22 | $111.00 | 139,144 |
| 2022-03-30 | $2.21 | $2.21 | $2.10 | $2.18 | $109.00 | 69,226 |
| 2022-03-29 | $2.40 | $2.49 | $2.27 | $2.30 | $115.00 | 104,317 |
| 2022-03-28 | $2.25 | $2.31 | $2.23 | $2.27 | $113.50 | 105,946 |
| 2022-03-25 | $2.31 | $2.31 | $2.10 | $2.14 | $107.00 | 101,153 |
| 2022-03-24 | $2.24 | $2.30 | $2.20 | $2.27 | $113.50 | 56,550 |
| 2022-03-23 | $2.21 | $2.25 | $2.15 | $2.24 | $112.00 | 91,961 |
| 2022-03-22 | $2.30 | $2.44 | $2.28 | $2.35 | $117.50 | 81,164 |
| 2022-03-21 | $2.49 | $2.49 | $2.26 | $2.30 | $115.00 | 175,823 |
| 2022-03-18 | $2.64 | $2.69 | $2.59 | $2.64 | $132.00 | 43,043 |
| 2022-03-17 | $2.78 | $2.81 | $2.59 | $2.64 | $132.00 | 81,880 |
| 2022-03-16 | $2.90 | $3.04 | $2.85 | $2.98 | $149.00 | 58,559 |
| 2022-03-15 | $3.00 | $3.12 | $2.89 | $2.96 | $148.00 | 117,668 |
| 2022-03-14 | $2.67 | $2.86 | $2.63 | $2.72 | $136.00 | 86,119 |
| 2022-03-11 | $2.59 | $2.61 | $2.45 | $2.56 | $128.00 | 76,450 |
| 2022-03-10 | $2.64 | $2.73 | $2.47 | $2.50 | $125.00 | 93,501 |
| 2022-03-09 | $2.86 | $2.97 | $2.58 | $2.72 | $136.00 | 157,108 |
| 2022-03-08 | $2.51 | $2.82 | $2.30 | $2.56 | $128.00 | 258,700 |
| 2022-03-07 | $2.52 | $2.83 | $2.46 | $2.66 | $133.00 | 139,149 |
| 2022-03-04 | $2.90 | $2.93 | $2.63 | $2.64 | $132.00 | 103,184 |
| 2022-03-03 | $2.99 | $3.02 | $2.83 | $2.93 | $146.50 | 121,901 |
| 2022-03-02 | $2.93 | $3.04 | $2.81 | $2.90 | $145.00 | 133,241 |
| 2022-03-01 | $3.04 | $3.18 | $2.93 | $3.08 | $154.00 | 94,687 |
| 2022-02-28 | $3.55 | $3.60 | $3.16 | $3.19 | $159.50 | 78,696 |
| 2022-02-25 | $3.72 | $3.74 | $3.47 | $3.52 | $176.00 | 54,603 |
| 2022-02-24 | $3.40 | $4.01 | $3.40 | $3.71 | $185.50 | 85,892 |
| 2022-02-23 | $3.66 | $3.75 | $3.53 | $3.67 | $183.50 | 32,019 |
| 2022-02-22 | $3.27 | $3.89 | $3.24 | $3.73 | $186.50 | 93,125 |
| 2022-02-18 | $3.64 | $3.65 | $3.46 | $3.54 | $177.00 | 41,868 |
| 2022-02-17 | $3.51 | $3.61 | $3.41 | $3.51 | $175.50 | 68,478 |
| 2022-02-16 | $3.45 | $3.59 | $3.28 | $3.53 | $176.50 | 55,230 |
| 2022-02-15 | $3.64 | $3.74 | $3.50 | $3.55 | $177.50 | 112,874 |
| 2022-02-14 | $3.20 | $3.47 | $3.20 | $3.37 | $168.50 | 122,630 |
| 2022-02-11 | $3.39 | $3.46 | $3.12 | $3.14 | $157.00 | 119,993 |
| 2022-02-10 | $3.53 | $3.55 | $3.28 | $3.47 | $173.50 | 92,505 |
| 2022-02-09 | $3.52 | $3.54 | $3.35 | $3.46 | $173.00 | 72,522 |
| 2022-02-08 | $3.40 | $3.63 | $3.36 | $3.55 | $177.50 | 102,181 |
| 2022-02-07 | $3.52 | $3.61 | $3.25 | $3.35 | $167.50 | 88,913 |
| 2022-02-04 | $3.55 | $3.55 | $3.26 | $3.49 | $174.50 | 89,949 |
| 2022-02-03 | $3.64 | $3.80 | $3.58 | $3.68 | $184.00 | 73,676 |
| 2022-02-02 | $3.65 | $3.84 | $3.55 | $3.59 | $179.50 | 61,351 |
| 2022-02-01 | $4.17 | $4.21 | $3.64 | $3.66 | $183.00 | 126,087 |
| 2022-01-31 | $4.20 | $4.41 | $4.00 | $4.10 | $205.00 | 46,347 |
| 2022-01-28 | $4.14 | $4.42 | $3.99 | $4.18 | $209.00 | 67,240 |
| 2022-01-27 | $4.10 | $4.39 | $3.92 | $4.14 | $207.00 | 122,195 |
| 2022-01-26 | $4.08 | $4.45 | $4.01 | $4.32 | $216.00 | 79,614 |
| 2022-01-25 | $4.87 | $5.17 | $4.20 | $4.24 | $212.00 | 66,186 |
| 2022-01-24 | $5.24 | $5.56 | $4.76 | $4.84 | $242.00 | 111,647 |
| 2022-01-21 | $4.66 | $5.03 | $4.66 | $4.89 | $244.50 | 99,463 |
| 2022-01-20 | $4.43 | $4.56 | $4.13 | $4.52 | $226.00 | 51,719 |
| 2022-01-19 | $4.11 | $4.44 | $4.09 | $4.30 | $215.00 | 32,322 |
| 2022-01-18 | $4.13 | $4.45 | $4.07 | $4.23 | $211.50 | 70,778 |
| 2022-01-14 | $4.67 | $4.67 | $4.29 | $4.30 | $215.00 | 56,491 |
| 2022-01-13 | $4.65 | $4.73 | $4.50 | $4.68 | $234.00 | 54,916 |
| 2022-01-12 | $4.64 | $4.75 | $4.53 | $4.63 | $231.50 | 43,093 |
| 2022-01-11 | $5.12 | $5.26 | $4.65 | $4.69 | $234.50 | 49,016 |
| 2022-01-10 | $5.28 | $5.52 | $5.19 | $5.31 | $265.50 | 36,688 |
| 2022-01-07 | $5.45 | $5.53 | $5.23 | $5.26 | $263.00 | 25,486 |
| 2022-01-06 | $5.58 | $5.78 | $5.41 | $5.53 | $276.50 | 37,660 |
| 2022-01-05 | $5.76 | $6.03 | $5.57 | $6.02 | $301.00 | 34,791 |
| 2022-01-04 | $6.49 | $6.49 | $5.82 | $5.91 | $295.50 | 60,428 |
| 2022-01-03 | $7.40 | $7.43 | $6.67 | $6.70 | $335.00 | 26,367 |
| 2021-12-31 | $7.55 | $7.60 | $7.29 | $7.41 | $370.50 | 11,061 |
| 2021-12-30 | $7.31 | $7.52 | $7.13 | $7.51 | $375.50 | 6,892 |
| 2021-12-29 | $7.28 | $7.44 | $7.11 | $7.35 | $367.50 | 9,287 |
| 2021-12-28 | $7.15 | $7.34 | $6.98 | $7.22 | $361.00 | 14,355 |
| 2021-12-27 | $7.89 | $8.11 | $7.23 | $7.25 | $362.50 | 15,013 |
| 2021-12-23 | $7.65 | $7.80 | $7.40 | $7.80 | $390.00 | 9,156 |
| 2021-12-22 | $7.91 | $8.16 | $7.58 | $7.81 | $390.50 | 13,287 |
| 2021-12-21 | $8.39 | $8.49 | $7.87 | $7.88 | $394.00 | 18,649 |
| 2021-12-20 | $9.09 | $9.54 | $8.81 | $8.86 | $443.00 | 22,660 |
| 2021-12-17 | $8.29 | $8.73 | $8.09 | $8.49 | $424.50 | 15,254 |
| 2021-12-16 | $7.99 | $8.09 | $7.47 | $8.03 | $401.50 | 22,282 |
| 2021-12-15 | $8.16 | $8.83 | $8.07 | $8.22 | $411.00 | 15,904 |
| 2021-12-14 | $8.25 | $8.30 | $7.74 | $8.01 | $400.50 | 11,560 |
| 2021-12-13 | $7.57 | $8.18 | $7.54 | $8.07 | $403.50 | 8,723 |
| 2021-12-10 | $7.29 | $7.83 | $7.27 | $7.36 | $368.00 | 9,614 |
| 2021-12-09 | $7.45 | $7.69 | $7.40 | $7.57 | $378.50 | 15,733 |
| 2021-12-08 | $7.16 | $7.39 | $7.03 | $7.36 | $368.00 | 11,717 |
| 2021-12-07 | $7.48 | $7.48 | $6.89 | $7.28 | $364.00 | 25,944 |
| 2021-12-06 | $7.95 | $8.23 | $7.56 | $7.89 | $394.50 | 19,639 |
| 2021-12-03 | $7.66 | $8.50 | $7.53 | $8.27 | $413.50 | 27,281 |
| 2021-12-02 | $9.00 | $9.26 | $7.90 | $8.00 | $400.00 | 29,210 |
| 2021-12-01 | $8.01 | $8.92 | $7.65 | $8.92 | $446.00 | 26,330 |
| 2021-11-30 | $8.67 | $8.79 | $8.17 | $8.63 | $431.50 | 24,779 |
| 2021-11-29 | $7.65 | $8.26 | $7.36 | $8.16 | $408.00 | 31,949 |
| 2021-11-26 | $8.28 | $8.90 | $8.23 | $8.30 | $415.00 | 35,914 |
| 2021-11-24 | $7.52 | $7.54 | $7.06 | $7.20 | $360.00 | 15,091 |
| 2021-11-23 | $7.89 | $7.96 | $7.27 | $7.37 | $368.50 | 29,534 |
| 2021-11-22 | $8.92 | $8.92 | $7.87 | $8.22 | $411.00 | 30,385 |
| 2021-11-19 | $8.45 | $8.98 | $8.38 | $8.91 | $445.50 | 33,882 |
| 2021-11-18 | $7.80 | $8.22 | $7.62 | $7.93 | $396.50 | 17,077 |
| 2021-11-17 | $7.52 | $7.89 | $7.28 | $7.82 | $391.00 | 17,611 |
| 2021-11-16 | $7.25 | $7.46 | $7.14 | $7.38 | $369.00 | 11,244 |
| 2021-11-15 | $7.47 | $7.65 | $7.13 | $7.28 | $364.00 | 19,825 |
| 2021-11-12 | $7.50 | $7.57 | $7.33 | $7.42 | $371.00 | 8,794 |
| 2021-11-11 | $7.31 | $7.39 | $7.15 | $7.36 | $368.00 | 8,432 |
| 2021-11-10 | $6.97 | $7.53 | $6.87 | $7.44 | $372.00 | 21,594 |
| 2021-11-09 | $6.93 | $7.18 | $6.81 | $6.83 | $341.50 | 18,522 |
| 2021-11-08 | $6.99 | $7.02 | $6.67 | $6.90 | $345.00 | 29,887 |
| 2021-11-05 | $7.20 | $7.45 | $7.07 | $7.15 | $357.50 | 19,738 |
| 2021-11-04 | $7.08 | $7.72 | $7.04 | $7.53 | $376.50 | 17,572 |
| 2021-11-03 | $7.56 | $7.72 | $7.27 | $7.47 | $373.50 | 15,550 |
| 2021-11-02 | $7.07 | $7.34 | $6.94 | $7.33 | $366.50 | 15,214 |
| 2021-11-01 | $7.16 | $7.21 | $6.93 | $7.01 | $350.50 | 36,161 |
| 2021-10-29 | $7.15 | $7.50 | $7.07 | $7.37 | $368.50 | 15,027 |
| 2021-10-28 | $7.39 | $7.42 | $7.12 | $7.20 | $360.00 | 21,673 |
| 2021-10-27 | $6.82 | $7.31 | $6.72 | $7.28 | $364.00 | 45,309 |
| 2021-10-26 | $6.56 | $6.71 | $6.47 | $6.60 | $330.00 | 19,959 |
| 2021-10-25 | $6.67 | $6.77 | $6.45 | $6.62 | $331.00 | 76,460 |
| 2021-10-22 | $7.01 | $7.32 | $6.90 | $6.95 | $347.50 | 47,828 |
| 2021-10-21 | $7.00 | $7.35 | $6.88 | $7.18 | $359.00 | 85,190 |
| 2021-10-20 | $7.30 | $7.36 | $6.89 | $6.90 | $345.00 | 63,922 |
| 2021-10-19 | $7.30 | $7.42 | $7.03 | $7.12 | $356.00 | 29,473 |
| 2021-10-18 | $7.20 | $7.53 | $7.02 | $7.41 | $370.50 | 29,258 |
| 2021-10-15 | $7.10 | $7.43 | $7.05 | $7.40 | $370.00 | 12,189 |
| 2021-10-14 | $7.23 | $7.58 | $7.15 | $7.39 | $369.50 | 11,404 |
| 2021-10-13 | $7.67 | $7.94 | $7.41 | $7.54 | $377.00 | 20,833 |
| 2021-10-12 | $7.42 | $7.58 | $7.17 | $7.45 | $372.50 | 24,148 |
| 2021-10-11 | $7.00 | $7.48 | $6.91 | $7.43 | $371.50 | 40,252 |
| 2021-10-08 | $8.08 | $8.09 | $7.25 | $7.33 | $366.50 | 50,293 |
| 2021-10-07 | $8.50 | $8.58 | $8.18 | $8.34 | $417.00 | 17,078 |
| 2021-10-06 | $8.79 | $9.03 | $8.42 | $8.50 | $425.00 | 17,996 |
| 2021-10-05 | $8.22 | $8.70 | $7.90 | $8.34 | $417.00 | 27,988 |
| 2021-10-04 | $8.83 | $8.95 | $8.35 | $8.64 | $432.00 | 21,942 |
| 2021-10-01 | $10.09 | $10.09 | $9.16 | $9.18 | $459.00 | 23,777 |
| 2021-09-30 | $10.18 | $10.51 | $9.88 | $10.33 | $516.50 | 46,278 |
| 2021-09-29 | $10.11 | $10.46 | $9.86 | $10.02 | $501.00 | 13,081 |
| 2021-09-28 | $9.79 | $10.12 | $9.44 | $9.99 | $499.50 | 22,707 |
| 2021-09-27 | $10.63 | $10.66 | $9.98 | $10.04 | $502.00 | 21,480 |
| 2021-09-24 | $12.03 | $12.06 | $11.23 | $11.45 | $572.50 | 11,655 |
| 2021-09-23 | $12.86 | $13.12 | $11.66 | $11.77 | $588.50 | 25,023 |
| 2021-09-22 | $14.04 | $14.04 | $12.60 | $13.13 | $656.50 | 28,180 |
| 2021-09-21 | $14.42 | $15.33 | $14.17 | $14.72 | $736.00 | 11,525 |
| 2021-09-20 | $14.59 | $15.62 | $14.38 | $15.02 | $751.00 | 19,593 |
| 2021-09-17 | $13.47 | $13.67 | $12.94 | $13.51 | $675.50 | 9,631 |
| 2021-09-16 | $13.04 | $13.55 | $12.94 | $13.30 | $665.00 | 10,178 |
| 2021-09-15 | $14.01 | $14.01 | $12.92 | $12.94 | $647.00 | 18,909 |
| 2021-09-14 | $13.55 | $14.92 | $13.48 | $14.76 | $738.00 | 22,835 |
| 2021-09-13 | $15.03 | $15.03 | $13.90 | $14.00 | $700.00 | 21,486 |
| 2021-09-10 | $14.83 | $15.80 | $14.80 | $15.68 | $784.00 | 6,319 |
| 2021-09-09 | $16.00 | $16.33 | $14.83 | $15.62 | $781.00 | 5,746 |
| 2021-09-08 | $14.66 | $15.81 | $14.49 | $15.81 | $790.50 | 7,011 |
| 2021-09-07 | $15.15 | $15.23 | $14.33 | $14.95 | $747.50 | 5,641 |
| 2021-09-03 | $14.59 | $15.07 | $14.23 | $14.82 | $741.00 | 6,109 |
| 2021-09-02 | $15.32 | $15.32 | $14.00 | $14.48 | $724.00 | 10,384 |
| 2021-09-01 | $15.02 | $16.00 | $14.77 | $15.83 | $791.50 | 9,374 |
| 2021-08-31 | $14.90 | $15.30 | $14.49 | $14.95 | $747.50 | 4,374 |
| 2021-08-30 | $14.03 | $14.84 | $13.90 | $14.82 | $741.00 | 6,171 |
| 2021-08-27 | $15.06 | $15.06 | $13.90 | $14.28 | $714.00 | 11,543 |
| 2021-08-26 | $15.28 | $15.86 | $15.03 | $15.81 | $790.50 | 8,171 |
| 2021-08-25 | $15.48 | $15.88 | $14.71 | $14.97 | $748.50 | 8,398 |
| 2021-08-24 | $16.00 | $16.19 | $15.27 | $15.49 | $774.50 | 11,424 |
| 2021-08-23 | $17.29 | $17.29 | $16.39 | $16.50 | $825.00 | 21,449 |
| 2021-08-20 | $19.70 | $19.79 | $18.51 | $18.93 | $946.50 | 19,863 |
| 2021-08-19 | $18.56 | $19.80 | $18.13 | $19.08 | $954.00 | 12,506 |
| 2021-08-18 | $16.45 | $17.64 | $16.05 | $17.58 | $879.01 | 5,551 |
| 2021-08-17 | $16.45 | $16.92 | $15.76 | $16.53 | $826.50 | 3,634 |
| 2021-08-16 | $15.50 | $16.23 | $15.50 | $16.05 | $802.50 | 7,744 |
| 2021-08-13 | $14.33 | $14.96 | $14.24 | $14.90 | $745.00 | 4,923 |
| 2021-08-12 | $14.39 | $14.64 | $14.02 | $14.21 | $710.50 | 2,538 |
| 2021-08-11 | $14.82 | $15.02 | $14.17 | $14.23 | $711.49 | 4,618 |
| 2021-08-10 | $14.95 | $15.12 | $14.51 | $14.57 | $728.50 | 4,666 |
| 2021-08-09 | $15.48 | $15.60 | $14.97 | $15.40 | $770.00 | 7,147 |
| 2021-08-06 | $14.45 | $14.86 | $14.13 | $14.65 | $732.50 | 6,110 |
| 2021-08-05 | $15.19 | $15.52 | $14.35 | $14.94 | $747.00 | 7,349 |
| 2021-08-04 | $15.08 | $15.79 | $14.71 | $15.77 | $788.50 | 9,577 |
| 2021-08-03 | $15.95 | $16.09 | $14.26 | $14.26 | $713.00 | 16,730 |
| 2021-08-02 | $15.12 | $15.68 | $13.94 | $15.61 | $780.50 | 13,403 |
| 2021-07-30 | $14.61 | $15.40 | $14.59 | $15.12 | $756.00 | 4,419 |
| 2021-07-29 | $14.12 | $14.63 | $14.01 | $14.45 | $722.50 | 6,924 |
| 2021-07-28 | $15.29 | $15.72 | $14.39 | $14.74 | $737.00 | 4,139 |
| 2021-07-27 | $15.23 | $16.03 | $15.23 | $15.50 | $775.00 | 7,468 |
| 2021-07-26 | $16.17 | $16.17 | $14.76 | $15.04 | $752.00 | 5,695 |
| 2021-07-23 | $15.51 | $16.61 | $15.51 | $16.11 | $805.50 | 4,690 |
| 2021-07-22 | $15.20 | $16.24 | $15.20 | $15.78 | $789.00 | 7,317 |
| 2021-07-21 | $16.35 | $16.36 | $14.84 | $15.25 | $762.50 | 11,051 |
| 2021-07-20 | $17.94 | $18.59 | $16.76 | $17.42 | $871.00 | 8,456 |
| 2021-07-19 | $17.96 | $18.80 | $17.49 | $18.11 | $905.50 | 17,148 |
| 2021-07-16 | $14.43 | $16.34 | $14.37 | $16.25 | $812.49 | 9,965 |
| 2021-07-15 | $14.69 | $15.02 | $14.10 | $14.89 | $744.50 | 3,966 |
| 2021-07-14 | $12.58 | $14.24 | $12.12 | $14.08 | $704.00 | 5,560 |
| 2021-07-13 | $12.54 | $12.94 | $12.35 | $12.69 | $634.50 | 1,740 |
| 2021-07-12 | $12.77 | $13.08 | $12.13 | $12.44 | $622.00 | 3,474 |
| 2021-07-09 | $12.54 | $13.12 | $12.30 | $12.36 | $618.00 | 2,413 |
| 2021-07-08 | $13.56 | $13.71 | $12.75 | $13.16 | $658.00 | 8,511 |
| 2021-07-07 | $12.01 | $13.18 | $11.82 | $12.84 | $642.00 | 9,199 |
| 2021-07-06 | $10.88 | $12.06 | $10.88 | $12.02 | $601.00 | 9,024 |
| 2021-07-02 | $10.85 | $11.16 | $10.70 | $10.85 | $542.50 | 9,655 |
| 2021-07-01 | $10.69 | $11.04 | $10.50 | $10.80 | $540.00 | 11,671 |
| 2021-06-30 | $11.66 | $11.77 | $11.33 | $11.52 | $576.00 | 5,301 |
| 2021-06-29 | $11.46 | $11.99 | $11.29 | $11.97 | $598.50 | 3,341 |
| 2021-06-28 | $10.70 | $11.87 | $10.70 | $11.78 | $589.00 | 8,753 |
| 2021-06-25 | $10.76 | $10.93 | $10.52 | $10.53 | $526.50 | 4,301 |
| 2021-06-24 | $11.06 | $11.32 | $10.79 | $10.83 | $541.50 | 4,031 |
| 2021-06-23 | $11.02 | $11.14 | $10.47 | $11.12 | $556.00 | 9,347 |
| 2021-06-22 | $11.59 | $12.03 | $11.17 | $11.32 | $566.01 | 5,026 |
| 2021-06-21 | $13.08 | $13.09 | $11.48 | $11.55 | $577.50 | 12,033 |
| 2021-06-18 | $13.09 | $13.50 | $12.72 | $13.43 | $671.50 | 7,397 |
| 2021-06-17 | $11.42 | $12.95 | $11.05 | $12.53 | $626.50 | 10,721 |
| 2021-06-16 | $11.15 | $11.68 | $10.92 | $11.21 | $560.50 | 7,637 |
| 2021-06-15 | $11.50 | $11.57 | $10.96 | $11.11 | $555.50 | 5,473 |
| 2021-06-14 | $11.54 | $11.97 | $11.22 | $11.74 | $587.00 | 4,022 |
| 2021-06-11 | $11.30 | $11.71 | $11.21 | $11.70 | $585.00 | 6,079 |
| 2021-06-10 | $11.13 | $11.91 | $10.84 | $11.53 | $576.50 | 8,059 |
| 2021-06-09 | $11.11 | $11.50 | $10.90 | $11.50 | $575.00 | 5,824 |
| 2021-06-08 | $11.50 | $11.98 | $11.03 | $11.14 | $557.00 | 8,530 |
| 2021-06-07 | $11.26 | $11.41 | $11.04 | $11.39 | $569.50 | 4,226 |
| 2021-06-04 | $11.18 | $11.81 | $11.16 | $11.34 | $567.00 | 6,382 |
| 2021-06-03 | $11.80 | $11.99 | $11.27 | $11.58 | $579.00 | 7,480 |
| 2021-06-02 | $12.15 | $12.58 | $11.45 | $11.67 | $583.50 | 12,513 |
| 2021-06-01 | $13.32 | $13.32 | $12.26 | $12.33 | $616.50 | 11,216 |
| 2021-05-28 | $13.86 | $14.24 | $13.81 | $14.10 | $705.00 | 1,214 |
| 2021-05-27 | $14.40 | $14.40 | $13.95 | $14.05 | $702.50 | 1,944 |
| 2021-05-26 | $15.01 | $15.16 | $14.34 | $14.55 | $727.39 | 2,933 |
| 2021-05-25 | $14.27 | $15.12 | $14.20 | $15.08 | $754.01 | 6,374 |
| 2021-05-24 | $14.38 | $14.70 | $14.17 | $14.23 | $711.50 | 2,780 |
| 2021-05-21 | $14.28 | $14.83 | $13.98 | $14.83 | $741.50 | 3,767 |
| 2021-05-20 | $14.58 | $15.37 | $14.58 | $14.81 | $740.50 | 4,191 |
| 2021-05-19 | $14.54 | $15.25 | $14.13 | $14.64 | $732.00 | 8,309 |
| 2021-05-18 | $12.88 | $13.70 | $12.65 | $13.62 | $681.00 | 6,106 |
| 2021-05-17 | $13.87 | $14.03 | $12.83 | $12.87 | $643.50 | 4,459 |
| 2021-05-14 | $14.81 | $14.81 | $13.60 | $13.85 | $692.69 | 7,867 |
| 2021-05-13 | $15.25 | $16.18 | $14.52 | $15.62 | $781.00 | 7,876 |
| 2021-05-12 | $14.70 | $15.03 | $13.40 | $14.80 | $740.00 | 8,793 |
| 2021-05-11 | $14.99 | $15.52 | $14.37 | $15.06 | $753.00 | 15,410 |
| 2021-05-10 | $13.20 | $13.74 | $12.53 | $13.74 | $687.00 | 9,149 |
| 2021-05-07 | $15.08 | $15.12 | $13.55 | $13.60 | $680.00 | 8,081 |
| 2021-05-06 | $14.76 | $15.61 | $14.53 | $14.53 | $726.50 | 5,163 |
| 2021-05-05 | $15.69 | $16.25 | $14.51 | $14.61 | $730.50 | 7,982 |
| 2021-05-04 | $16.26 | $17.01 | $15.88 | $16.29 | $814.50 | 3,016 |
| 2021-05-03 | $17.49 | $17.49 | $16.16 | $16.26 | $813.00 | 3,739 |
| 2021-04-30 | $17.48 | $18.10 | $16.64 | $18.00 | $900.00 | 4,108 |
| 2021-04-29 | $16.58 | $17.38 | $16.02 | $16.86 | $843.00 | 4,541 |
| 2021-04-28 | $19.23 | $19.23 | $17.03 | $17.26 | $863.00 | 6,388 |
| 2021-04-27 | $20.30 | $20.48 | $19.35 | $19.64 | $982.00 | 3,739 |
| 2021-04-26 | $21.33 | $21.36 | $20.30 | $20.74 | $1,037.00 | 1,370 |
| 2021-04-23 | $21.89 | $22.10 | $20.89 | $21.18 | $1,058.87 | 882 |
| 2021-04-22 | $20.79 | $22.13 | $20.79 | $21.85 | $1,092.50 | 2,122 |
| 2021-04-21 | $23.26 | $23.34 | $20.85 | $20.96 | $1,048.00 | 2,549 |
| 2021-04-20 | $20.73 | $22.90 | $20.73 | $22.18 | $1,109.00 | 2,955 |
| 2021-04-19 | $20.00 | $20.91 | $19.42 | $20.42 | $1,021.00 | 1,581 |
| 2021-04-16 | $19.16 | $20.28 | $18.92 | $20.17 | $1,008.50 | 1,071 |
| 2021-04-15 | $18.79 | $19.83 | $18.79 | $19.51 | $975.50 | 1,996 |
| 2021-04-14 | $20.30 | $20.30 | $18.10 | $18.85 | $942.50 | 3,469 |
| 2021-04-13 | $21.06 | $21.54 | $20.67 | $21.09 | $1,054.50 | 1,185 |
| 2021-04-12 | $19.80 | $21.10 | $19.36 | $20.98 | $1,049.00 | 1,483 |
| 2021-04-09 | $20.07 | $20.50 | $19.27 | $20.25 | $1,012.50 | 1,581 |
| 2021-04-08 | $19.49 | $20.58 | $19.49 | $19.86 | $993.00 | 1,981 |
| 2021-04-07 | $19.32 | $19.50 | $18.85 | $19.06 | $953.00 | 960 |
| 2021-04-06 | $18.96 | $19.50 | $17.99 | $19.35 | $967.50 | 1,388 |
| 2021-04-05 | $17.71 | $19.63 | $17.71 | $19.28 | $963.75 | 5,032 |
| 2021-04-01 | $18.70 | $19.14 | $17.39 | $17.39 | $869.52 | 3,900 |
| 2021-03-31 | $18.80 | $19.35 | $18.62 | $19.22 | $961.00 | 1,703 |
| 2021-03-30 | $19.57 | $19.57 | $18.23 | $18.79 | $939.50 | 3,313 |
| 2021-03-29 | $17.89 | $19.28 | $17.89 | $18.54 | $927.00 | 4,840 |
| 2021-03-26 | $1.81 | $1.88 | $1.76 | $1.77 | $885.00 | 3,957 |
| 2021-03-25 | $2.05 | $2.14 | $1.90 | $1.93 | $965.00 | 4,611 |
| 2021-03-24 | $1.99 | $1.99 | $1.85 | $1.93 | $965.00 | 3,857 |
| 2021-03-23 | $2.15 | $2.20 | $1.97 | $2.10 | $1,050.00 | 4,885 |
| 2021-03-22 | $1.96 | $2.03 | $1.93 | $2.02 | $1,010.00 | 2,006 |
| 2021-03-19 | $1.97 | $2.07 | $1.84 | $1.92 | $960.00 | 4,771 |
| 2021-03-18 | $1.78 | $2.01 | $1.75 | $2.01 | $1,005.00 | 8,166 |
| 2021-03-17 | $1.86 | $1.86 | $1.70 | $1.72 | $860.00 | 6,536 |
| 2021-03-16 | $1.72 | $1.82 | $1.72 | $1.78 | $890.00 | 3,212 |
| 2021-03-15 | $1.59 | $1.72 | $1.59 | $1.65 | $825.00 | 3,851 |
| 2021-03-12 | $1.58 | $1.61 | $1.54 | $1.57 | $785.00 | 3,259 |
| 2021-03-11 | $1.60 | $1.63 | $1.50 | $1.58 | $790.00 | 4,345 |
| 2021-03-10 | $1.75 | $1.80 | $1.62 | $1.63 | $815.00 | 5,902 |
| 2021-03-09 | $1.69 | $1.80 | $1.59 | $1.77 | $885.00 | 5,554 |
| 2021-03-08 | $1.61 | $1.71 | $1.56 | $1.65 | $825.00 | 7,630 |
| 2021-03-05 | $1.69 | $1.83 | $1.62 | $1.65 | $822.50 | 7,536 |
| 2021-03-04 | $2.00 | $2.02 | $1.75 | $1.85 | $925.00 | 7,330 |
| 2021-03-03 | $2.12 | $2.12 | $1.86 | $1.96 | $980.00 | 5,719 |
| 2021-03-02 | $2.09 | $2.17 | $2.05 | $2.16 | $1,080.00 | 2,441 |
| 2021-03-01 | $2.08 | $2.18 | $2.03 | $2.13 | $1,065.00 | 2,650 |
| 2021-02-26 | $2.20 | $2.47 | $2.15 | $2.15 | $1,075.00 | 8,408 |
| 2021-02-25 | $1.96 | $2.14 | $1.94 | $2.08 | $1,040.00 | 7,769 |
| 2021-02-24 | $2.18 | $2.24 | $1.93 | $1.98 | $990.00 | 8,312 |
| 2021-02-23 | $2.34 | $2.57 | $2.20 | $2.23 | $1,115.00 | 3,751 |
| 2021-02-22 | $2.65 | $2.65 | $2.24 | $2.30 | $1,150.00 | 4,353 |
| 2021-02-19 | $2.87 | $2.87 | $2.63 | $2.65 | $1,325.00 | 3,525 |
| 2021-02-18 | $2.80 | $2.91 | $2.72 | $2.87 | $1,435.00 | 3,905 |
| 2021-02-17 | $2.77 | $2.88 | $2.65 | $2.69 | $1,345.00 | 3,191 |
| 2021-02-16 | $2.86 | $2.90 | $2.70 | $2.80 | $1,400.00 | 3,116 |
| 2021-02-12 | $3.34 | $3.34 | $3.09 | $3.09 | $1,545.00 | 2,655 |
| 2021-02-11 | $3.17 | $3.46 | $3.15 | $3.22 | $1,610.00 | 3,256 |
| 2021-02-10 | $3.29 | $3.35 | $3.08 | $3.12 | $1,560.00 | 3,831 |
| 2021-02-09 | $3.34 | $3.46 | $3.27 | $3.35 | $1,675.00 | 3,116 |
| 2021-02-08 | $3.64 | $3.64 | $3.15 | $3.22 | $1,610.00 | 4,871 |
| 2021-02-05 | $3.70 | $3.85 | $3.65 | $3.80 | $1,900.00 | 1,867 |
| 2021-02-04 | $3.92 | $4.16 | $3.86 | $3.91 | $1,955.00 | 1,902 |
| 2021-02-03 | $4.67 | $4.68 | $3.97 | $4.01 | $2,005.00 | 2,704 |
| 2021-02-02 | $4.55 | $4.73 | $4.35 | $4.73 | $2,365.00 | 1,291 |
| 2021-02-01 | $4.72 | $5.20 | $4.72 | $4.92 | $2,459.95 | 1,685 |
| 2021-01-29 | $4.70 | $5.06 | $4.48 | $5.02 | $2,510.00 | 2,853 |
| 2021-01-28 | $4.50 | $4.77 | $4.34 | $4.52 | $2,260.00 | 1,597 |
| 2021-01-27 | $4.72 | $4.92 | $4.22 | $4.63 | $2,315.00 | 2,740 |
| 2021-01-26 | $4.07 | $4.50 | $3.88 | $4.48 | $2,240.00 | 2,079 |
| 2021-01-25 | $4.23 | $4.46 | $4.15 | $4.20 | $2,100.00 | 1,642 |
| 2021-01-22 | $4.41 | $4.50 | $4.08 | $4.10 | $2,050.00 | 2,229 |
| 2021-01-21 | $3.75 | $4.17 | $3.70 | $4.10 | $2,050.00 | 3,253 |
| 2021-01-20 | $3.56 | $3.79 | $3.53 | $3.65 | $1,825.00 | 1,686 |
| 2021-01-19 | $3.81 | $3.94 | $3.59 | $3.70 | $1,850.00 | 2,767 |
| 2021-01-15 | $3.73 | $4.12 | $3.72 | $4.05 | $2,023.00 | 4,422 |
| 2021-01-14 | $3.87 | $3.89 | $3.44 | $3.55 | $1,775.00 | 3,756 |
| 2021-01-13 | $3.81 | $4.05 | $3.78 | $3.96 | $1,980.00 | 2,643 |
| 2021-01-12 | $4.21 | $4.21 | $3.72 | $3.75 | $1,875.00 | 3,383 |
| 2021-01-11 | $4.83 | $4.93 | $4.27 | $4.30 | $2,150.00 | 2,121 |
| 2021-01-08 | $4.21 | $4.56 | $4.21 | $4.46 | $2,230.00 | 3,249 |
| 2021-01-07 | $4.62 | $4.71 | $4.26 | $4.38 | $2,190.00 | 4,113 |
| 2021-01-06 | $4.88 | $5.15 | $4.59 | $4.74 | $2,367.50 | 3,519 |
| 2021-01-05 | $6.02 | $6.02 | $4.69 | $5.14 | $2,570.00 | 5,269 |
| 2021-01-04 | $5.93 | $6.39 | $5.77 | $6.21 | $3,104.95 | 1,378 |
| 2020-12-31 | $6.02 | $6.17 | $5.96 | $6.11 | $3,055.00 | 1,029 |
| 2020-12-30 | $6.47 | $6.47 | $5.88 | $5.94 | $2,970.00 | 1,316 |
| 2020-12-29 | $6.21 | $6.54 | $6.12 | $6.45 | $3,225.00 | 1,399 |
| 2020-12-28 | $6.09 | $6.38 | $5.82 | $6.31 | $3,155.00 | 1,420 |
| 2020-12-24 | $5.85 | $6.39 | $5.85 | $6.19 | $3,095.00 | 770 |
| 2020-12-23 | $6.54 | $6.54 | $5.81 | $6.04 | $3,020.00 | 1,767 |
| 2020-12-22 | $6.40 | $6.76 | $6.32 | $6.75 | $3,375.00 | 959 |
| 2020-12-21 | $6.77 | $6.89 | $6.16 | $6.38 | $3,190.00 | 2,328 |
| 2020-12-18 | $5.79 | $6.10 | $5.61 | $6.00 | $3,000.00 | 1,153 |
| 2020-12-17 | $5.38 | $5.78 | $5.38 | $5.70 | $2,850.00 | 1,013 |
| 2020-12-16 | $5.40 | $5.65 | $5.31 | $5.57 | $2,785.00 | 1,194 |
| 2020-12-15 | $5.60 | $6.00 | $5.38 | $5.45 | $2,725.00 | 2,675 |
| 2020-12-14 | $4.75 | $5.92 | $4.75 | $5.86 | $2,930.00 | 4,272 |
| 2020-12-11 | $5.12 | $5.42 | $5.08 | $5.21 | $2,605.00 | 2,076 |
| 2020-12-10 | $5.62 | $5.72 | $4.78 | $4.95 | $2,475.00 | 3,604 |
| 2020-12-09 | $5.59 | $6.01 | $5.24 | $5.69 | $2,845.00 | 3,387 |
| 2020-12-08 | $6.40 | $6.41 | $5.64 | $5.81 | $2,905.00 | 2,182 |
| 2020-12-07 | $5.89 | $6.30 | $5.83 | $6.14 | $3,070.00 | 2,485 |
| 2020-12-04 | $6.75 | $6.77 | $5.65 | $5.68 | $2,840.00 | 3,534 |
| 2020-12-03 | $7.54 | $7.75 | $6.86 | $7.21 | $3,605.00 | 2,601 |
| 2020-12-02 | $8.89 | $8.89 | $7.12 | $7.60 | $3,800.00 | 2,053 |
| 2020-12-01 | $7.80 | $8.51 | $7.56 | $8.43 | $4,215.00 | 1,975 |
| 2020-11-30 | $7.20 | $8.51 | $7.20 | $8.43 | $4,215.00 | 2,346 |
| 2020-11-27 | $6.93 | $7.21 | $6.71 | $7.08 | $3,539.85 | 996 |
| 2020-11-25 | $6.62 | $6.95 | $6.49 | $6.81 | $3,405.00 | 1,574 |
| 2020-11-24 | $6.53 | $7.02 | $6.27 | $6.41 | $3,205.00 | 2,685 |
| 2020-11-23 | $9.88 | $9.93 | $7.63 | $7.65 | $3,825.00 | 2,391 |
| 2020-11-20 | $10.51 | $10.64 | $10.17 | $10.49 | $5,245.00 | 417 |
| 2020-11-19 | $10.99 | $11.48 | $10.20 | $10.25 | $5,125.00 | 745 |
| 2020-11-18 | $9.59 | $10.81 | $9.41 | $10.81 | $5,402.50 | 1,088 |
| 2020-11-17 | $10.98 | $11.29 | $9.91 | $9.95 | $4,975.00 | 961 |
| 2020-11-16 | $11.35 | $11.98 | $10.20 | $10.25 | $5,125.00 | 1,111 |
| 2020-11-13 | $15.06 | $15.13 | $12.92 | $12.93 | $6,465.00 | 1,036 |
| 2020-11-12 | $14.50 | $15.90 | $13.95 | $15.69 | $7,845.00 | 936 |
| 2020-11-11 | $12.90 | $14.13 | $12.72 | $13.74 | $6,870.00 | 443 |
| 2020-11-10 | $14.38 | $14.90 | $13.26 | $13.29 | $6,643.05 | 519 |
| 2020-11-09 | $21.21 | $21.21 | $12.51 | $14.70 | $7,350.00 | 1,516 |
| 2020-11-06 | $29.75 | $32.05 | $28.32 | $31.61 | $15,807.00 | 142 |
| 2020-11-05 | $29.30 | $29.70 | $27.89 | $29.49 | $14,745.00 | 39 |
| 2020-11-04 | $31.59 | $32.50 | $27.75 | $29.61 | $14,805.00 | 83 |
| 2020-11-03 | $28.00 | $31.29 | $27.74 | $30.36 | $15,180.00 | 104 |
| 2020-11-02 | $33.10 | $34.00 | $28.43 | $29.58 | $14,790.00 | 232 |
| 2020-10-30 | $34.71 | $36.53 | $33.48 | $33.92 | $16,960.00 | 90 |
| 2020-10-29 | $39.43 | $40.93 | $34.01 | $34.01 | $17,005.00 | 162 |
| 2020-10-28 | $35.87 | $38.64 | $35.32 | $38.08 | $19,040.00 | 136 |
| 2020-10-27 | $33.28 | $33.50 | $32.19 | $33.33 | $16,665.00 | 99 |
| 2020-10-26 | $29.59 | $32.98 | $29.59 | $32.30 | $16,148.15 | 153 |
| 2020-10-23 | $27.87 | $29.52 | $27.11 | $28.20 | $14,100.00 | 89 |
| 2020-10-22 | $33.31 | $33.88 | $28.59 | $28.88 | $14,440.00 | 75 |
| 2020-10-21 | $30.38 | $32.86 | $30.38 | $32.86 | $16,430.00 | 27 |
| 2020-10-20 | $31.39 | $32.18 | $29.78 | $30.13 | $15,065.00 | 83 |
| 2020-10-19 | $28.04 | $31.43 | $28.04 | $31.40 | $15,700.10 | 82 |
| 2020-10-16 | $27.75 | $29.10 | $27.15 | $29.04 | $14,520.00 | 99 |
| 2020-10-15 | $29.02 | $30.45 | $26.79 | $26.79 | $13,395.00 | 92 |
| 2020-10-14 | $26.68 | $27.95 | $25.68 | $27.92 | $13,957.55 | 96 |
| 2020-10-13 | $26.42 | $28.05 | $26.14 | $27.85 | $13,927.25 | 52 |
| 2020-10-12 | $27.65 | $28.20 | $26.55 | $26.56 | $13,280.00 | 79 |
| 2020-10-09 | $25.13 | $27.20 | $24.99 | $27.18 | $13,589.95 | 95 |
| 2020-10-08 | $28.89 | $28.89 | $25.89 | $25.94 | $12,968.00 | 123 |
| 2020-10-07 | $30.02 | $30.70 | $29.15 | $29.15 | $14,575.00 | 27 |
| 2020-10-06 | $27.20 | $30.58 | $26.68 | $30.20 | $15,100.00 | 120 |
| 2020-10-05 | $31.20 | $31.44 | $28.70 | $28.70 | $14,350.00 | 90 |
| 2020-10-02 | $38.53 | $38.53 | $31.67 | $32.40 | $16,200.00 | 75 |
| 2020-10-01 | $31.88 | $34.01 | $31.45 | $33.08 | $16,540.00 | 87 |
| 2020-09-30 | $29.98 | $30.60 | $28.57 | $29.91 | $14,955.00 | 75 |
| 2020-09-29 | $27.43 | $31.07 | $27.43 | $29.96 | $14,980.00 | 56 |
| 2020-09-28 | $27.72 | $28.14 | $26.80 | $27.92 | $13,960.00 | 81 |
| 2020-09-25 | $31.05 | $31.05 | $29.13 | $29.47 | $14,737.10 | 68 |
| 2020-09-24 | $30.52 | $31.86 | $27.95 | $29.58 | $14,788.40 | 115 |
| 2020-09-23 | $25.78 | $30.06 | $25.73 | $30.06 | $15,030.00 | 50 |
| 2020-09-22 | $25.52 | $26.20 | $24.17 | $25.87 | $12,934.30 | 52 |
| 2020-09-21 | $23.77 | $26.22 | $23.77 | $25.24 | $12,620.00 | 92 |
| 2020-09-18 | $22.38 | $23.47 | $22.16 | $22.68 | $11,340.00 | 60 |
| 2020-09-17 | $23.24 | $23.91 | $22.00 | $22.00 | $11,000.00 | 56 |
| 2020-09-16 | $25.61 | $25.61 | $21.05 | $22.41 | $11,205.00 | 80 |
| 2020-09-15 | $25.00 | $26.00 | $24.08 | $25.74 | $12,870.00 | 32 |
| 2020-09-14 | $26.32 | $26.32 | $24.42 | $25.33 | $12,665.00 | 56 |
| 2020-09-11 | $27.03 | $27.41 | $25.88 | $26.45 | $13,225.00 | 68 |
| 2020-09-10 | $23.97 | $27.21 | $23.38 | $27.03 | $13,515.00 | 120 |
| 2020-09-09 | $23.40 | $23.87 | $22.86 | $23.47 | $11,733.55 | 50 |
| 2020-09-08 | $22.12 | $24.31 | $22.12 | $23.85 | $11,924.70 | 85 |
| 2020-09-04 | $19.63 | $21.59 | $19.63 | $20.95 | $10,475.00 | 59 |
| 2020-09-03 | $20.83 | $21.00 | $19.17 | $20.65 | $10,325.00 | 50 |
| 2020-09-02 | $20.24 | $20.61 | $19.63 | $20.31 | $10,155.00 | 50 |
| 2020-09-01 | $19.99 | $20.30 | $19.68 | $19.99 | $9,995.00 | 51 |
| 2020-08-31 | $18.00 | $19.40 | $18.00 | $19.40 | $9,700.00 | 63 |
| 2020-08-28 | $19.19 | $19.19 | $17.87 | $17.90 | $8,950.00 | 23 |
| 2020-08-27 | $19.04 | $19.91 | $19.04 | $19.06 | $9,527.95 | 56 |
| 2020-08-26 | $18.40 | $19.35 | $18.17 | $19.35 | $9,677.20 | 59 |
| 2020-08-25 | $17.00 | $18.33 | $17.00 | $17.94 | $8,970.00 | 61 |
| 2020-08-24 | $19.03 | $19.10 | $17.24 | $17.60 | $8,800.00 | 85 |
| 2020-08-21 | $19.09 | $19.60 | $18.80 | $19.23 | $9,615.25 | 61 |
| 2020-08-20 | $18.31 | $18.79 | $18.21 | $18.79 | $9,395.00 | 100 |
| 2020-08-19 | $17.20 | $17.72 | $16.82 | $17.61 | $8,803.55 | 46 |
| 2020-08-18 | $16.33 | $17.00 | $16.00 | $16.95 | $8,472.50 | 174 |
| 2020-08-17 | $15.95 | $16.50 | $15.92 | $16.22 | $8,110.00 | 130 |
| 2020-08-14 | $16.51 | $16.69 | $15.67 | $15.67 | $7,835.00 | 135 |
| 2020-08-13 | $15.56 | $16.38 | $15.35 | $16.38 | $8,190.00 | 157 |
| 2020-08-12 | $14.91 | $15.74 | $14.91 | $15.29 | $7,645.00 | 112 |
| 2020-08-11 | $14.20 | $16.17 | $13.96 | $15.98 | $7,990.00 | 394 |
| 2020-08-10 | $16.30 | $16.66 | $15.32 | $15.38 | $7,690.00 | 234 |
| 2020-08-07 | $18.04 | $18.55 | $16.97 | $16.97 | $8,485.00 | 95 |
| 2020-08-06 | $16.91 | $17.42 | $16.50 | $17.19 | $8,595.00 | 120 |
| 2020-08-05 | $17.59 | $17.59 | $16.27 | $16.79 | $8,395.00 | 255 |
| 2020-08-04 | $18.40 | $18.62 | $17.10 | $17.62 | $8,810.00 | 153 |
| 2020-08-03 | $17.77 | $18.62 | $17.77 | $18.29 | $9,145.00 | 66 |
| 2020-07-31 | $18.75 | $19.10 | $18.12 | $18.13 | $9,066.20 | 68 |
| 2020-07-30 | $16.95 | $18.71 | $16.95 | $18.15 | $9,075.00 | 136 |
| 2020-07-29 | $17.20 | $17.27 | $15.89 | $15.94 | $7,970.00 | 203 |
| 2020-07-28 | $16.43 | $17.52 | $16.43 | $17.44 | $8,720.00 | 162 |
| 2020-07-27 | $16.12 | $16.96 | $15.96 | $16.45 | $8,225.00 | 126 |
| 2020-07-24 | $16.12 | $16.39 | $15.36 | $16.30 | $8,150.00 | 88 |
| 2020-07-23 | $16.15 | $16.51 | $15.62 | $16.16 | $8,081.40 | 172 |
| 2020-07-22 | $16.05 | $16.69 | $15.68 | $15.75 | $7,875.00 | 147 |
| 2020-07-21 | $17.93 | $17.93 | $14.85 | $15.35 | $7,675.00 | 367 |
| 2020-07-20 | $18.54 | $19.10 | $17.68 | $19.02 | $9,510.00 | 103 |
| 2020-07-17 | $17.45 | $18.46 | $16.61 | $18.20 | $9,100.00 | 141 |
| 2020-07-16 | $18.10 | $18.37 | $16.80 | $17.52 | $8,761.50 | 140 |
| 2020-07-15 | $16.90 | $18.32 | $16.90 | $17.29 | $8,645.00 | 154 |
| 2020-07-14 | $21.40 | $21.53 | $18.56 | $18.65 | $9,323.50 | 294 |
| 2020-07-13 | $20.28 | $21.58 | $19.65 | $20.90 | $10,450.00 | 114 |
| 2020-07-10 | $23.50 | $23.50 | $20.43 | $20.46 | $10,230.00 | 196 |
| 2020-07-09 | $19.38 | $22.78 | $19.38 | $22.73 | $11,365.00 | 152 |
| 2020-07-08 | $19.95 | $19.99 | $18.69 | $19.45 | $9,727.00 | 66 |
| 2020-07-07 | $17.86 | $19.48 | $17.86 | $19.38 | $9,690.00 | 76 |
| 2020-07-06 | $16.63 | $18.11 | $16.38 | $17.50 | $8,750.00 | 94 |
| 2020-07-02 | $17.34 | $17.61 | $16.18 | $17.48 | $8,740.00 | 146 |
| 2020-07-01 | $16.60 | $18.15 | $15.76 | $18.15 | $9,075.00 | 56 |
| 2020-06-30 | $18.42 | $19.14 | $16.36 | $16.63 | $8,316.50 | 85 |
| 2020-06-29 | $18.90 | $19.10 | $17.91 | $18.25 | $9,125.00 | 106 |
| 2020-06-26 | $17.36 | $19.27 | $17.36 | $19.00 | $9,500.00 | 222 |
| 2020-06-25 | $18.83 | $19.34 | $17.12 | $17.20 | $8,600.00 | 275 |
| 2020-06-24 | $16.16 | $18.65 | $16.16 | $18.55 | $9,275.00 | 171 |
| 2020-06-23 | $15.09 | $15.65 | $14.89 | $15.57 | $7,785.00 | 47 |
| 2020-06-22 | $16.60 | $16.85 | $15.57 | $15.67 | $7,835.00 | 58 |
| 2020-06-19 | $13.91 | $15.86 | $13.91 | $15.83 | $7,915.00 | 139 |
| 2020-06-18 | $17.14 | $17.30 | $14.93 | $15.50 | $7,750.00 | 121 |
| 2020-06-17 | $15.03 | $16.58 | $15.03 | $16.58 | $8,290.00 | 135 |
| 2020-06-16 | $13.85 | $16.35 | $13.64 | $14.80 | $7,400.00 | 153 |
| 2020-06-15 | $19.00 | $19.50 | $16.18 | $16.50 | $8,250.00 | 257 |
| 2020-06-12 | $15.00 | $18.13 | $14.96 | $16.56 | $8,277.50 | 341 |
| 2020-06-11 | $17.79 | $18.51 | $15.90 | $18.43 | $9,215.00 | 393 |
| 2020-06-10 | $12.53 | $14.11 | $12.53 | $14.08 | $7,041.50 | 319 |
| 2020-06-09 | $12.29 | $12.91 | $11.88 | $12.09 | $6,046.50 | 197 |
| 2020-06-08 | $12.00 | $12.19 | $10.72 | $10.83 | $5,412.50 | 206 |
| 2020-06-05 | $14.76 | $14.76 | $12.55 | $12.77 | $6,385.00 | 328 |
| 2020-06-04 | $18.63 | $19.25 | $17.82 | $18.11 | $9,055.00 | 26 |
| 2020-06-03 | $18.48 | $18.96 | $17.80 | $17.99 | $8,993.00 | 44 |
| 2020-06-02 | $20.88 | $20.88 | $19.71 | $19.75 | $9,875.00 | 71 |
| 2020-06-01 | $24.40 | $24.40 | $22.15 | $22.17 | $11,082.50 | 21 |
| 2020-05-29 | $23.87 | $24.71 | $23.09 | $23.81 | $11,902.50 | 40 |
| 2020-05-28 | $21.31 | $23.10 | $21.31 | $22.86 | $11,432.00 | 28 |
| 2020-05-27 | $20.44 | $22.79 | $20.44 | $21.08 | $10,542.00 | 34 |
| 2020-05-26 | $21.44 | $21.90 | $20.61 | $21.90 | $10,949.50 | 68 |
| 2020-05-22 | $24.00 | $24.85 | $23.43 | $23.44 | $11,720.00 | 54 |
| 2020-05-21 | $22.27 | $23.51 | $21.76 | $23.12 | $11,557.50 | 59 |
| 2020-05-20 | $23.96 | $23.96 | $21.70 | $22.00 | $11,000.00 | 88 |
| 2020-05-19 | $23.67 | $25.10 | $23.36 | $25.10 | $12,550.00 | 43 |
| 2020-05-18 | $26.50 | $26.50 | $23.00 | $23.12 | $11,560.00 | 65 |
| 2020-05-15 | $32.04 | $32.86 | $30.50 | $32.70 | $16,348.00 | 11 |
| 2020-05-14 | $35.10 | $38.36 | $31.36 | $33.05 | $16,523.50 | 59 |
| 2020-05-13 | $30.65 | $34.19 | $30.65 | $33.66 | $16,829.50 | 52 |
| 2020-05-12 | $27.17 | $29.39 | $26.91 | $29.34 | $14,670.00 | 16 |
| 2020-05-11 | $27.53 | $27.85 | $26.70 | $27.42 | $13,710.50 | 14 |
| 2020-05-08 | $29.00 | $29.11 | $26.12 | $26.22 | $13,110.00 | 26 |
| 2020-05-07 | $29.29 | $31.97 | $28.10 | $31.18 | $15,588.00 | 43 |
| 2020-05-06 | $30.21 | $34.31 | $29.98 | $34.31 | $17,154.50 | 38 |
| 2020-05-05 | $25.80 | $31.49 | $25.80 | $30.96 | $15,480.00 | 43 |
| 2020-05-04 | $39.25 | $39.25 | $31.00 | $31.25 | $15,625.00 | 33 |
| 2020-05-01 | $33.85 | $36.52 | $32.91 | $36.52 | $18,260.00 | 27 |
| 2020-04-30 | $30.67 | $32.05 | $27.86 | $29.92 | $14,961.00 | 29 |
| 2020-04-29 | $40.00 | $40.00 | $29.16 | $29.16 | $14,578.00 | 24 |
| 2020-04-28 | $41.25 | $41.68 | $40.15 | $40.15 | $20,072.50 | 2 |
| 2020-04-27 | $47.80 | $47.80 | $43.97 | $44.65 | $22,325.50 | 5 |
| 2020-04-24 | $50.05 | $52.28 | $49.72 | $49.72 | $24,861.50 | 5 |
| 2020-04-23 | $49.29 | $52.41 | $45.01 | $49.46 | $24,731.50 | 13 |
| 2020-04-22 | $53.26 | $58.15 | $53.26 | $54.98 | $27,491.50 | 4 |
| 2020-04-21 | $70.00 | $70.00 | $63.67 | $64.11 | $32,056.50 | 8 |
| 2020-04-20 | $68.81 | $70.07 | $57.28 | $61.99 | $30,994.50 | 21 |
| 2020-04-17 | $65.66 | $65.66 | $59.86 | $61.03 | $30,513.00 | 11 |
| 2020-04-16 | $87.12 | $88.12 | $87.12 | $88.12 | $44,061.50 | 2 |
| 2020-04-15 | $74.11 | $80.39 | $74.06 | $75.68 | $37,839.00 | 31 |
| 2020-04-14 | $63.04 | $64.71 | $60.33 | $63.41 | $31,704.50 | 5 |
| 2020-04-13 | $61.37 | $63.34 | $57.71 | $60.88 | $30,440.00 | 6 |
| 2020-04-09 | $57.49 | $67.14 | $49.43 | $61.26 | $30,628.00 | 10 |
| 2020-04-08 | $78.01 | $78.01 | $78.01 | $78.01 | $39,005.00 | 0 |
| 2020-04-07 | $72.00 | $78.28 | $72.00 | $78.01 | $39,005.00 | 1 |
| 2020-04-06 | $98.10 | $98.10 | $81.82 | $81.82 | $40,907.50 | 1 |
| 2020-04-03 | $85.01 | $100.40 | $85.00 | $99.42 | $49,711.50 | 1 |
| 2020-04-02 | $111.33 | $114.23 | $79.96 | $95.35 | $47,675.00 | 16 |
| 2020-04-01 | $129.60 | $131.32 | $129.60 | $131.32 | $65,659.00 | 0 |
| 2020-03-31 | $110.54 | $110.54 | $110.54 | $110.54 | $55,268.50 | 0 |
| 2020-03-30 | $117.54 | $117.54 | $116.17 | $116.17 | $58,082.50 | 0 |
| 2020-03-27 | $122.26 | $122.26 | $116.25 | $118.46 | $59,227.50 | 1 |
| 2020-03-26 | $103.79 | $107.03 | $100.07 | $100.53 | $50,262.50 | 1 |
| 2020-03-25 | $132.99 | $147.89 | $106.32 | $121.79 | $60,895.50 | 3 |
| 2020-03-24 | $178.18 | $186.50 | $165.34 | $165.34 | $82,667.50 | 1 |
| 2020-03-23 | $269.53 | $269.53 | $266.32 | $266.32 | $133,159.50 | 4 |
| 2020-03-20 | $218.34 | $218.34 | $218.34 | $218.34 | $109,169.50 | 0 |
| 2020-03-19 | $264.10 | $277.18 | $237.33 | $248.42 | $124,210.00 | 3 |
| 2020-03-18 | $267.24 | $304.72 | $267.24 | $289.80 | $144,898.00 | 2 |
| 2020-03-17 | $226.23 | $226.23 | $226.23 | $226.23 | $113,114.00 | 0 |
| 2020-03-16 | $217.52 | $217.52 | $217.52 | $217.52 | $108,760.00 | 0 |
| 2020-03-13 | $221.99 | $221.99 | $217.52 | $217.52 | $108,760.00 | 1 |
| 2020-03-12 | $206.72 | $225.25 | $206.72 | $225.25 | $112,626.50 | 3 |
| 2020-03-11 | $150.24 | $161.63 | $149.50 | $158.60 | $79,302.00 | 3 |
| 2020-03-10 | $175.19 | $175.19 | $126.87 | $126.87 | $63,435.50 | 2 |
| 2020-03-09 | $153.84 | $162.12 | $153.82 | $162.12 | $81,058.50 | 1 |
| 2020-03-06 | $95.94 | $95.94 | $95.94 | $95.94 | $47,967.50 | 0 |
| 2020-03-05 | $79.35 | $81.52 | $79.35 | $81.52 | $40,760.50 | 0 |
| 2020-03-04 | $74.00 | $75.96 | $71.51 | $71.51 | $35,755.00 | 0 |
| 2020-03-03 | $76.46 | $76.46 | $75.17 | $75.17 | $37,586.50 | 0 |
| 2020-03-02 | $71.27 | $79.33 | $70.50 | $70.50 | $35,250.50 | 1 |
| 2020-02-28 | $85.26 | $85.26 | $75.51 | $75.51 | $37,756.00 | 2 |
| 2020-02-27 | $76.69 | $76.76 | $73.01 | $76.76 | $38,381.50 | 1 |
| 2020-02-26 | $65.68 | $65.68 | $65.68 | $65.68 | $32,840.50 | 0 |
| 2020-02-25 | $59.54 | $59.54 | $59.54 | $59.54 | $29,772.00 | 0 |
| 2020-02-24 | $50.71 | $51.97 | $50.69 | $51.97 | $25,986.50 | 1 |
| 2020-02-21 | $43.78 | $43.78 | $43.78 | $43.78 | $21,889.00 | 0 |
| 2020-02-20 | $44.20 | $44.24 | $43.78 | $43.78 | $21,889.00 | 1 |
| 2020-02-19 | $44.77 | $44.77 | $44.77 | $44.77 | $22,383.50 | 0 |
| 2020-02-18 | $47.87 | $47.87 | $47.87 | $47.87 | $23,934.50 | 0 |
| 2020-02-14 | $46.66 | $46.66 | $46.66 | $46.66 | $23,332.00 | 0 |
| 2020-02-13 | $45.79 | $45.79 | $45.79 | $45.79 | $22,894.50 | 0 |
| 2020-02-12 | $45.65 | $45.65 | $45.65 | $45.65 | $22,823.00 | 0 |
| 2020-02-11 | $48.43 | $48.43 | $48.43 | $48.43 | $24,217.00 | 0 |
| 2020-02-10 | $51.03 | $51.20 | $50.60 | $50.60 | $25,300.00 | 6 |
| 2020-02-07 | $49.67 | $49.67 | $49.67 | $49.67 | $24,834.50 | 0 |
| 2020-02-06 | $47.67 | $48.23 | $47.56 | $48.23 | $24,112.50 | 0 |
| 2020-02-05 | $46.63 | $46.63 | $46.63 | $46.63 | $23,312.90 | 0 |
| 2020-02-04 | $51.47 | $52.99 | $51.47 | $52.99 | $26,493.00 | 0 |
| 2020-02-03 | $53.27 | $53.97 | $53.27 | $53.97 | $26,986.00 | 0 |
| 2020-01-31 | $51.42 | $51.45 | $49.47 | $51.09 | $25,544.35 | 0 |
| 2020-01-30 | $49.08 | $49.08 | $46.67 | $46.67 | $23,333.90 | 0 |
| 2020-01-29 | $47.80 | $47.80 | $47.80 | $47.80 | $23,897.75 | 0 |
| 2020-01-28 | $45.71 | $45.71 | $45.71 | $45.71 | $22,853.70 | 0 |
| 2020-01-27 | $46.77 | $46.77 | $46.77 | $46.77 | $23,387.00 | 0 |
| 2020-01-24 | $42.71 | $42.71 | $42.71 | $42.71 | $21,352.50 | 0 |
| 2020-01-23 | $41.30 | $41.30 | $41.30 | $41.30 | $20,651.50 | 0 |
| 2020-01-22 | $40.28 | $40.28 | $40.28 | $40.28 | $20,138.90 | 0 |
| 2020-01-21 | $38.94 | $38.94 | $38.94 | $38.94 | $19,471.45 | 0 |
| 2020-01-17 | $37.21 | $37.21 | $37.21 | $37.21 | $18,603.05 | 0 |
| 2020-01-16 | $36.45 | $36.45 | $36.45 | $36.45 | $18,222.70 | 0 |
| 2020-01-15 | $36.32 | $36.32 | $36.32 | $36.32 | $18,157.90 | 0 |
| 2020-01-14 | $35.40 | $35.40 | $35.40 | $35.40 | $17,700.75 | 0 |
| 2020-01-13 | $35.75 | $35.75 | $35.75 | $35.75 | $17,873.80 | 0 |
| 2020-01-10 | $35.63 | $35.63 | $35.63 | $35.63 | $17,813.00 | 0 |
| 2020-01-09 | $36.43 | $36.43 | $35.31 | $35.31 | $17,655.00 | 1 |
| 2020-01-08 | $36.28 | $36.28 | $36.28 | $36.28 | $18,138.40 | 0 |
| 2020-01-07 | $34.67 | $34.67 | $34.67 | $34.67 | $17,333.95 | 0 |
| 2020-01-06 | $34.70 | $34.70 | $34.70 | $34.70 | $17,350.50 | 0 |
| 2020-01-03 | $36.00 | $36.00 | $36.00 | $36.00 | $18,002.00 | 0 |
| 2020-01-02 | $35.51 | $35.51 | $35.51 | $35.51 | $17,754.00 | 0 |
| 2019-12-31 | $37.07 | $37.07 | $37.07 | $37.07 | $18,535.20 | 0 |
| 2019-12-30 | $38.01 | $38.01 | $38.01 | $38.01 | $19,007.00 | 0 |
| 2019-12-27 | $37.47 | $37.47 | $37.47 | $37.47 | $18,733.00 | 0 |
| 2019-12-26 | $37.03 | $37.03 | $37.03 | $37.03 | $18,516.55 | 0 |
| 2019-12-24 | $36.94 | $36.94 | $36.94 | $36.94 | $18,470.05 | 0 |
| 2019-12-23 | $37.19 | $37.19 | $37.19 | $37.19 | $18,595.00 | 0 |
| 2019-12-20 | $38.08 | $38.08 | $38.08 | $38.08 | $19,040.00 | 0 |
| 2019-12-19 | $39.34 | $39.34 | $39.34 | $39.34 | $19,671.50 | 0 |
| 2019-12-18 | $39.12 | $39.12 | $39.12 | $39.12 | $19,557.50 | 0 |
| 2019-12-17 | $39.50 | $39.50 | $39.50 | $39.50 | $19,750.00 | 0 |
| 2019-12-16 | $39.79 | $39.79 | $39.79 | $39.79 | $19,896.50 | 0 |
| 2019-12-13 | $42.24 | $42.24 | $42.24 | $42.24 | $21,120.50 | 0 |
| 2019-12-12 | $41.68 | $41.68 | $41.14 | $41.14 | $20,572.00 | 1 |
| 2019-12-11 | $44.15 | $44.15 | $44.15 | $44.15 | $22,074.00 | 0 |
| 2019-12-10 | $42.73 | $43.48 | $42.73 | $43.48 | $21,740.65 | 0 |
| 2019-12-09 | $43.98 | $43.98 | $43.98 | $43.98 | $21,991.20 | 0 |
| 2019-12-06 | $46.08 | $46.08 | $46.08 | $46.08 | $23,042.00 | 0 |
| 2019-12-05 | $46.20 | $46.20 | $46.08 | $46.08 | $23,042.00 | 0 |
| 2019-12-04 | $44.87 | $44.87 | $44.87 | $44.87 | $22,433.30 | 0 |
| 2019-12-03 | $47.38 | $47.38 | $47.38 | $47.38 | $23,690.75 | 0 |
| 2019-12-02 | $45.06 | $45.06 | $45.06 | $45.06 | $22,529.50 | 0 |
| 2019-11-29 | $44.91 | $44.91 | $44.91 | $44.91 | $22,455.85 | 0 |
| 2019-11-27 | $43.45 | $43.45 | $43.45 | $43.45 | $21,724.05 | 0 |
| 2019-11-26 | $43.65 | $43.65 | $43.65 | $43.65 | $21,826.60 | 0 |
| 2019-11-25 | $42.37 | $42.37 | $42.37 | $42.37 | $21,183.00 | 0 |
| 2019-11-22 | $41.40 | $42.37 | $41.40 | $42.37 | $21,183.00 | 0 |
| 2019-11-21 | $43.04 | $43.04 | $43.04 | $43.04 | $21,521.50 | 0 |
| 2019-11-20 | $42.81 | $43.36 | $42.81 | $43.04 | $21,521.50 | 0 |
| 2019-11-19 | $44.29 | $44.29 | $44.29 | $44.29 | $22,144.65 | 0 |
| 2019-11-18 | $42.19 | $42.19 | $42.19 | $42.19 | $21,095.55 | 0 |
| 2019-11-15 | $41.09 | $41.09 | $41.09 | $41.09 | $20,543.50 | 0 |
| 2019-11-14 | $42.08 | $42.08 | $42.08 | $42.08 | $21,039.55 | 0 |
| 2019-11-13 | $41.58 | $41.58 | $41.58 | $41.58 | $20,791.75 | 0 |
| 2019-11-12 | $40.55 | $40.55 | $40.55 | $40.55 | $20,277.30 | 0 |
| 2019-11-11 | $39.87 | $39.87 | $39.87 | $39.87 | $19,932.90 | 0 |
| 2019-11-08 | $39.00 | $39.00 | $39.00 | $39.00 | $19,501.50 | 0 |
| 2019-11-07 | $39.33 | $39.38 | $39.00 | $39.00 | $19,501.50 | 2 |
| 2019-11-06 | $39.73 | $41.68 | $39.26 | $41.52 | $20,760.75 | 6 |
| 2019-11-05 | $38.96 | $38.96 | $38.96 | $38.96 | $19,480.45 | 0 |
| 2019-11-04 | $38.47 | $38.47 | $38.47 | $38.47 | $19,235.00 | 0 |
| 2019-11-01 | $46.40 | $46.40 | $46.40 | $46.40 | $23,197.50 | 0 |
| 2019-10-31 | $47.55 | $47.55 | $46.40 | $46.40 | $23,197.50 | 0 |
| 2019-10-30 | $43.51 | $45.61 | $43.51 | $45.61 | $22,804.00 | 0 |
| 2019-10-29 | $42.08 | $42.08 | $42.08 | $42.08 | $21,038.60 | 0 |
| 2019-10-28 | $43.24 | $43.24 | $43.24 | $43.24 | $21,620.65 | 0 |
| 2019-10-25 | $42.51 | $42.51 | $42.51 | $42.51 | $21,253.55 | 0 |
| 2019-10-24 | $44.06 | $44.06 | $44.06 | $44.06 | $22,028.80 | 0 |
| 2019-10-23 | $44.51 | $44.51 | $44.51 | $44.51 | $22,255.45 | 0 |
| 2019-10-22 | $45.07 | $45.07 | $45.07 | $45.07 | $22,537.15 | 0 |
| 2019-10-21 | $47.60 | $47.60 | $47.60 | $47.60 | $23,801.20 | 0 |
| 2019-10-18 | $49.62 | $49.62 | $49.62 | $49.62 | $24,811.50 | 0 |
| 2019-10-17 | $49.14 | $49.62 | $49.14 | $49.62 | $24,811.50 | 0 |
| 2019-10-16 | $49.92 | $49.92 | $49.92 | $49.92 | $24,958.95 | 0 |
| 2019-10-15 | $47.93 | $47.93 | $47.93 | $47.93 | $23,966.70 | 0 |
| 2019-10-14 | $47.90 | $47.90 | $47.90 | $47.90 | $23,950.00 | 0 |
| 2019-10-11 | $47.51 | $47.90 | $47.51 | $47.90 | $23,950.00 | 0 |
| 2019-10-10 | $51.02 | $51.02 | $50.01 | $50.01 | $25,003.60 | 0 |
| 2019-10-09 | $52.69 | $52.69 | $52.69 | $52.69 | $26,344.50 | 0 |
| 2019-10-08 | $55.18 | $55.18 | $55.18 | $55.18 | $27,591.90 | 0 |
| 2019-10-07 | $53.04 | $53.04 | $53.04 | $53.04 | $26,521.40 | 0 |
| 2019-10-04 | $52.34 | $52.34 | $52.34 | $52.34 | $26,171.95 | 0 |
| 2019-10-03 | $53.93 | $53.93 | $53.93 | $53.93 | $26,963.10 | 0 |
| 2019-10-02 | $56.36 | $56.36 | $56.36 | $56.36 | $28,181.45 | 0 |
| 2019-10-01 | $52.42 | $52.42 | $52.42 | $52.42 | $26,209.35 | 0 |
| 2019-09-30 | $49.80 | $49.80 | $49.80 | $49.80 | $24,897.70 | 0 |
| 2019-09-27 | $48.77 | $48.77 | $48.77 | $48.77 | $24,387.30 | 0 |
| 2019-09-26 | $46.96 | $46.96 | $46.96 | $46.96 | $23,481.50 | 0 |
| 2019-09-25 | $47.15 | $47.34 | $46.96 | $46.96 | $23,481.50 | 0 |
| 2019-09-24 | $47.65 | $47.65 | $47.65 | $47.65 | $23,826.25 | 0 |
| 2019-09-23 | $45.98 | $45.98 | $45.98 | $45.98 | $22,992.00 | 0 |
| 2019-09-20 | $46.01 | $46.01 | $46.01 | $46.01 | $23,002.70 | 0 |
| 2019-09-19 | $46.18 | $46.18 | $46.18 | $46.18 | $23,089.50 | 0 |
| 2019-09-18 | $46.36 | $46.36 | $46.18 | $46.18 | $23,089.50 | 0 |
| 2019-09-17 | $45.91 | $45.91 | $45.40 | $45.40 | $22,699.00 | 0 |
| 2019-09-16 | $43.09 | $43.09 | $43.09 | $43.09 | $21,546.75 | 0 |
| 2019-09-13 | $50.05 | $50.05 | $50.05 | $50.05 | $25,025.50 | 0 |
| 2019-09-12 | $50.03 | $50.05 | $50.03 | $50.05 | $25,025.50 | 0 |
| 2019-09-11 | $48.74 | $48.74 | $48.74 | $48.74 | $24,369.50 | 0 |
| 2019-09-10 | $49.51 | $49.51 | $49.51 | $49.51 | $24,755.15 | 0 |
| 2019-09-09 | $51.41 | $51.41 | $51.41 | $51.41 | $25,705.50 | 0 |
| 2019-09-06 | $54.34 | $54.34 | $54.34 | $54.34 | $27,170.50 | 0 |
| 2019-09-05 | $54.91 | $54.91 | $54.89 | $54.89 | $27,445.50 | 0 |
| 2019-09-04 | $57.56 | $57.56 | $57.52 | $57.52 | $28,760.00 | 0 |
| 2019-09-03 | $60.32 | $60.32 | $60.32 | $60.32 | $30,158.00 | 0 |
| 2019-08-30 | $59.72 | $59.72 | $59.72 | $59.72 | $29,859.50 | 0 |
| 2019-08-29 | $64.07 | $64.07 | $64.07 | $64.07 | $32,036.50 | 0 |
| 2019-08-28 | $64.65 | $64.65 | $64.07 | $64.07 | $32,036.50 | 0 |
| 2019-08-27 | $67.71 | $67.71 | $67.67 | $67.67 | $33,835.50 | 0 |
| 2019-08-26 | $65.87 | $66.24 | $65.39 | $65.85 | $32,925.50 | 1 |
| 2019-08-23 | $61.08 | $67.10 | $60.55 | $67.10 | $33,547.50 | 2 |
| 2019-08-22 | $58.62 | $58.95 | $58.62 | $58.95 | $29,476.00 | 0 |
| 2019-08-21 | $57.97 | $57.97 | $57.56 | $57.72 | $28,862.00 | 0 |
| 2019-08-20 | $58.52 | $59.36 | $58.52 | $59.36 | $29,677.50 | 1 |
| 2019-08-19 | $58.97 | $59.84 | $57.14 | $57.14 | $28,568.00 | 26 |
| 2019-08-16 | $63.38 | $63.66 | $62.20 | $62.20 | $31,101.60 | 4 |
| 2019-08-15 | $65.54 | $67.22 | $65.00 | $65.16 | $32,578.50 | 14 |
| 2019-08-14 | $62.41 | $65.34 | $62.41 | $65.34 | $32,671.00 | 3 |
| 2019-08-13 | $58.90 | $58.90 | $58.90 | $58.90 | $29,452.00 | 0 |
| 2019-08-12 | $60.92 | $61.02 | $60.84 | $61.02 | $30,511.00 | 5 |
| 2019-08-09 | $57.56 | $57.56 | $57.56 | $57.56 | $28,780.50 | 0 |
| 2019-08-08 | $56.05 | $56.05 | $56.05 | $56.05 | $28,022.50 | 0 |
| 2019-08-07 | $62.37 | $62.37 | $61.27 | $61.27 | $30,635.00 | 0 |
| 2019-08-06 | $59.65 | $59.65 | $59.65 | $59.65 | $29,824.50 | 0 |
| 2019-08-05 | $58.55 | $58.81 | $58.55 | $58.81 | $29,404.50 | 0 |
| 2019-08-02 | $52.63 | $53.01 | $52.63 | $53.01 | $26,505.00 | 0 |
| 2019-08-01 | $48.66 | $50.58 | $48.35 | $50.58 | $25,291.30 | 2 |
| 2019-07-31 | $47.96 | $47.96 | $47.96 | $47.96 | $23,977.65 | 0 |
| 2019-07-30 | $47.21 | $47.21 | $47.21 | $47.21 | $23,607.00 | 0 |
| 2019-07-29 | $49.30 | $49.30 | $49.30 | $49.30 | $24,650.40 | 0 |
| 2019-07-26 | $48.62 | $48.62 | $48.62 | $48.62 | $24,309.20 | 0 |
| 2019-07-25 | $48.64 | $48.64 | $48.64 | $48.64 | $24,321.95 | 0 |
| 2019-07-24 | $46.28 | $46.28 | $46.28 | $46.28 | $23,141.95 | 0 |
| 2019-07-23 | $47.15 | $47.15 | $47.15 | $47.15 | $23,573.75 | 0 |
| 2019-07-22 | $47.62 | $47.62 | $47.62 | $47.62 | $23,810.50 | 0 |
| 2019-07-19 | $48.64 | $48.64 | $47.62 | $47.62 | $23,810.50 | 0 |
| 2019-07-18 | $50.06 | $50.06 | $48.89 | $48.89 | $24,442.50 | 0 |
| 2019-07-17 | $49.11 | $49.26 | $49.11 | $49.26 | $24,630.50 | 0 |
| 2019-07-16 | $47.85 | $47.85 | $47.85 | $47.85 | $23,925.75 | 0 |
| 2019-07-15 | $47.33 | $47.33 | $47.33 | $47.33 | $23,666.50 | 0 |
| 2019-07-12 | $46.39 | $46.39 | $46.05 | $46.05 | $23,025.00 | 0 |
| 2019-07-11 | $47.01 | $47.01 | $47.01 | $47.01 | $23,506.20 | 0 |
| 2019-07-10 | $47.59 | $47.59 | $47.59 | $47.59 | $23,792.55 | 0 |
| 2019-07-09 | $49.58 | $49.58 | $49.58 | $49.58 | $24,788.50 | 0 |
| 2019-07-08 | $49.55 | $49.55 | $49.55 | $49.55 | $24,773.05 | 0 |
| 2019-07-05 | $49.75 | $49.75 | $49.75 | $49.75 | $24,874.45 | 0 |
| 2019-07-03 | $50.82 | $50.82 | $50.82 | $50.82 | $25,412.00 | 0 |
| 2019-07-02 | $50.54 | $50.82 | $50.54 | $50.82 | $25,412.00 | 1 |
| 2019-07-01 | $47.25 | $47.25 | $47.25 | $47.25 | $23,627.00 | 0 |
| 2019-06-28 | $48.80 | $48.80 | $47.25 | $47.25 | $23,627.00 | 1 |
| 2019-06-27 | $48.19 | $49.08 | $47.98 | $49.08 | $24,537.50 | 1 |
| 2019-06-26 | $51.89 | $51.89 | $51.89 | $51.89 | $25,942.50 | 0 |
| 2019-06-25 | $51.41 | $51.89 | $51.41 | $51.89 | $25,942.50 | 0 |
| 2019-06-24 | $51.12 | $51.12 | $51.12 | $51.12 | $25,561.70 | 0 |
| 2019-06-21 | $54.20 | $54.20 | $54.20 | $54.20 | $27,100.50 | 0 |
| 2019-06-20 | $49.87 | $49.87 | $49.87 | $49.87 | $24,933.15 | 0 |
| 2019-06-19 | $55.23 | $55.23 | $54.20 | $54.20 | $27,100.25 | 0 |
| 2019-06-18 | $54.25 | $54.25 | $54.25 | $54.25 | $27,123.50 | 0 |
| 2019-06-17 | $56.74 | $56.74 | $56.74 | $56.74 | $28,369.50 | 0 |
| 2019-06-14 | $57.81 | $58.21 | $57.81 | $57.92 | $28,958.00 | 1 |
| 2019-06-13 | $57.50 | $57.70 | $56.95 | $57.48 | $28,740.50 | 1 |
| 2019-06-12 | $57.51 | $57.51 | $57.51 | $57.51 | $28,752.50 | 0 |
| 2019-06-11 | $57.45 | $57.51 | $57.45 | $57.51 | $28,752.50 | 0 |
| 2019-06-10 | $58.07 | $58.07 | $58.07 | $58.07 | $29,034.70 | 0 |
| 2019-06-07 | $58.40 | $59.08 | $58.40 | $59.08 | $29,539.15 | 0 |
| 2019-06-06 | $61.09 | $61.09 | $58.99 | $58.99 | $29,497.00 | 1 |
| 2019-06-05 | $59.47 | $59.47 | $59.47 | $59.47 | $29,734.00 | 0 |
| 2019-06-04 | $59.47 | $59.47 | $59.47 | $59.47 | $29,733.80 | 0 |
| 2019-06-03 | $62.66 | $63.72 | $62.10 | $62.78 | $31,391.50 | 6 |
| 2019-05-31 | $62.79 | $64.46 | $62.77 | $64.46 | $32,231.50 | 1 |
| 2019-05-30 | $58.05 | $58.05 | $58.05 | $58.05 | $29,027.00 | 0 |
| 2019-05-29 | $59.92 | $60.36 | $58.05 | $58.05 | $29,027.00 | 1 |
| 2019-05-28 | $57.28 | $57.28 | $57.28 | $57.28 | $28,637.90 | 0 |
| 2019-05-24 | $56.67 | $56.67 | $56.67 | $56.67 | $28,336.00 | 0 |
| 2019-05-23 | $56.35 | $56.90 | $56.35 | $56.67 | $28,336.00 | 1 |
| 2019-05-22 | $49.75 | $51.34 | $49.60 | $51.34 | $25,671.50 | 3 |
| 2019-05-21 | $48.98 | $48.98 | $48.98 | $48.98 | $24,488.15 | 0 |
| 2019-05-20 | $50.94 | $50.94 | $50.94 | $50.94 | $25,472.00 | 0 |
| 2019-05-17 | $49.92 | $50.94 | $49.92 | $50.94 | $25,472.00 | 0 |
| 2019-05-16 | $50.48 | $50.48 | $50.48 | $50.48 | $25,238.50 | 0 |
| 2019-05-15 | $52.19 | $52.27 | $50.48 | $50.48 | $25,238.50 | 1 |
| 2019-05-14 | $50.74 | $50.81 | $50.74 | $50.81 | $25,405.00 | 1 |
| 2019-05-13 | $52.31 | $52.83 | $52.27 | $52.83 | $26,414.50 | 3 |
| 2019-05-10 | $50.45 | $52.13 | $50.45 | $50.66 | $25,329.00 | 0 |
| 2019-05-09 | $50.63 | $50.63 | $50.63 | $50.63 | $25,313.00 | 0 |
| 2019-05-08 | $48.78 | $48.78 | $48.78 | $48.78 | $24,390.45 | 0 |
| 2019-05-07 | $48.41 | $48.41 | $48.41 | $48.41 | $24,202.50 | 4 |
| 2019-05-06 | $47.05 | $47.05 | $47.05 | $47.05 | $23,524.00 | 0 |
| 2019-05-03 | $46.58 | $47.05 | $46.58 | $47.05 | $23,524.00 | 0 |
| 2019-05-02 | $48.74 | $48.86 | $48.26 | $48.86 | $24,431.00 | 1 |
| 2019-05-01 | $44.11 | $46.08 | $44.11 | $46.08 | $23,039.50 | 1 |
| 2019-04-30 | $43.60 | $43.60 | $43.60 | $43.60 | $21,801.80 | 0 |
| 2019-04-29 | $43.50 | $43.50 | $43.50 | $43.50 | $21,751.50 | 0 |
| 2019-04-26 | $43.94 | $43.94 | $43.50 | $43.50 | $21,751.35 | 0 |
| 2019-04-25 | $41.89 | $41.89 | $41.89 | $41.89 | $20,946.80 | 0 |
| 2019-04-24 | $42.09 | $42.09 | $42.09 | $42.09 | $21,043.50 | 0 |
| 2019-04-23 | $40.89 | $40.89 | $40.89 | $40.89 | $20,444.45 | 0 |
| 2019-04-22 | $40.66 | $40.66 | $40.66 | $40.66 | $20,328.50 | 0 |
| 2019-04-18 | $42.88 | $42.88 | $42.88 | $42.88 | $21,442.15 | 0 |
| 2019-04-17 | $42.80 | $42.80 | $42.80 | $42.80 | $21,398.15 | 0 |
| 2019-04-16 | $42.95 | $42.95 | $42.95 | $42.95 | $21,476.05 | 0 |
| 2019-04-15 | $43.79 | $43.79 | $43.79 | $43.79 | $21,895.10 | 0 |
| 2019-04-12 | $42.59 | $42.59 | $42.59 | $42.59 | $21,294.15 | 0 |
| 2019-04-11 | $48.22 | $48.22 | $48.22 | $48.22 | $24,107.50 | 0 |
| 2019-04-10 | $48.46 | $48.46 | $48.46 | $48.46 | $24,231.25 | 0 |
Bank of Montreal (NRGD) News Headlines
Recent Bank of Montreal (NRGD) News
Similar Companies to Bank of Montreal (NRGD) 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 | -- | -- | -- |