Bank of Montreal (BNKU) Exchange: NYSE ARCA

Data as of March 28, 2024

$30.05 ($1.99) 7.09%

Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.
Daily Information Data
Date March 28, 2024
Open $28.46
Previous Close $30.05
High $30.18
Low $28.41
Adjusted Open $28.46
Previous Adjusted Close $30.05
Adjusted High $30.18
Adjusted Low $28.41

About Bank of Montreal (BNKU)

MicroSectors US Big Banks Index 3X Leveraged ETNs

Historical Stock Data for Bank of Montreal (BNKU)

Date Open High Low Close Adj.Close Volume
2024-03-21 $28.46 $30.18 $28.41 $30.05 $30.05 340,597
2024-03-20 $26.13 $28.19 $25.94 $28.06 $28.06 521,466
2024-03-19 $25.95 $26.63 $25.95 $26.38 $26.38 313,277
2024-03-18 $25.66 $26.03 $25.05 $25.90 $25.90 237,606
2024-03-15 $25.08 $26.21 $25.00 $25.57 $25.57 266,866
2024-03-14 $26.71 $27.10 $25.04 $25.52 $25.52 549,460
2024-03-13 $26.29 $27.30 $26.29 $26.85 $26.85 402,164
2024-03-12 $26.40 $26.65 $25.95 $26.33 $26.33 366,647
2024-03-11 $25.89 $26.43 $25.47 $26.28 $26.28 345,625
2024-03-08 $26.59 $27.20 $26.19 $26.23 $26.23 346,505
2024-03-07 $26.64 $27.05 $25.86 $26.23 $26.23 421,663
2024-03-06 $26.41 $26.62 $25.12 $26.20 $26.20 1,029,350
2024-03-05 $25.56 $27.25 $25.56 $26.52 $26.52 925,687
2024-03-04 $24.37 $26.69 $24.37 $25.99 $25.99 1,010,763
2024-03-01 $24.34 $24.74 $23.67 $24.37 $24.37 407,350
2024-02-29 $24.46 $24.82 $23.87 $24.43 $24.43 392,191
2024-02-28 $23.68 $24.50 $23.63 $23.97 $23.97 258,558
2024-02-27 $23.48 $24.05 $23.48 $23.89 $23.89 323,912
2024-02-26 $23.64 $24.33 $23.14 $23.30 $23.30 341,581
2024-02-23 $23.73 $24.35 $23.55 $23.81 $23.81 268,905
2024-02-22 $23.56 $24.31 $23.31 $23.67 $23.67 450,220
2024-02-21 $22.74 $23.35 $22.07 $23.25 $23.25 432,871
2024-02-20 $23.00 $23.45 $22.82 $23.15 $23.15 428,764
2024-02-16 $23.35 $23.85 $22.92 $23.47 $23.47 718,850
2024-02-15 $22.27 $23.95 $22.20 $23.63 $23.63 616,949
2024-02-14 $21.74 $22.02 $21.38 $21.81 $21.81 428,247
2024-02-13 $22.27 $22.27 $20.46 $21.33 $21.33 1,164,993
2024-02-12 $22.08 $23.56 $21.96 $23.02 $23.02 594,236
2024-02-09 $22.22 $22.34 $21.63 $22.16 $22.16 376,954
2024-02-08 $22.02 $22.34 $21.64 $22.21 $22.21 395,115
2024-02-07 $22.43 $22.53 $21.26 $22.24 $22.24 510,084
2024-02-06 $22.07 $22.60 $21.80 $22.20 $22.20 414,694
2024-02-05 $22.42 $22.42 $21.63 $22.06 $22.06 516,012
2024-02-02 $22.08 $23.31 $21.94 $22.96 $22.96 462,165
2024-02-01 $23.36 $23.83 $21.43 $22.58 $22.58 761,748
2024-01-31 $24.42 $25.22 $23.45 $23.49 $23.49 566,152
2024-01-30 $23.82 $25.06 $23.82 $24.92 $24.92 506,012
2024-01-29 $23.09 $23.76 $22.91 $23.70 $23.70 396,172
2024-01-26 $23.30 $23.70 $23.16 $23.36 $23.36 201,859
2024-01-25 $23.27 $23.51 $22.70 $23.33 $23.33 380,927
2024-01-24 $22.84 $23.40 $22.68 $22.91 $22.91 510,511
2024-01-23 $22.31 $22.61 $21.90 $22.53 $22.53 285,530
2024-01-22 $22.50 $23.02 $22.17 $22.41 $22.41 617,823
2024-01-19 $20.85 $22.17 $20.47 $22.14 $22.14 483,014
2024-01-18 $21.15 $21.30 $19.99 $20.70 $20.70 643,418
2024-01-17 $20.57 $21.45 $20.38 $21.03 $21.03 698,294
2024-01-16 $21.60 $21.95 $20.82 $21.60 $21.60 1,287,029
2024-01-12 $23.33 $24.10 $22.10 $22.61 $22.61 772,284
2024-01-11 $23.50 $23.56 $22.33 $23.23 $23.23 599,340
2024-01-10 $24.01 $24.17 $23.56 $24.02 $24.02 501,921
2024-01-09 $24.66 $24.70 $24.09 $24.26 $24.26 487,639
2024-01-08 $24.86 $25.30 $24.09 $25.24 $25.24 576,496
2024-01-05 $24.04 $25.65 $24.04 $25.06 $25.06 705,120
2024-01-04 $23.95 $24.97 $23.91 $24.25 $24.25 565,140
2024-01-03 $24.41 $24.41 $23.27 $23.80 $23.80 832,310
2024-01-02 $23.72 $25.14 $23.63 $25.00 $25.00 878,881
2023-12-29 $24.58 $24.69 $24.11 $24.30 $24.30 452,798
2023-12-28 $24.34 $24.80 $24.30 $24.70 $24.70 461,396
2023-12-27 $24.15 $24.55 $23.80 $24.49 $24.49 456,588
2023-12-26 $23.75 $24.42 $23.50 $24.23 $24.23 475,490
2023-12-22 $23.67 $24.18 $23.43 $23.72 $23.72 467,583
2023-12-21 $23.15 $23.68 $22.85 $23.45 $23.45 603,580
2023-12-20 $23.92 $24.30 $22.69 $22.76 $22.76 1,024,799
2023-12-19 $23.41 $24.44 $22.97 $24.31 $24.31 725,378
2023-12-18 $24.34 $24.42 $23.45 $23.50 $23.50 933,900
2023-12-15 $24.20 $24.80 $23.75 $24.13 $24.13 1,087,184
2023-12-14 $22.49 $24.81 $22.42 $24.54 $24.54 1,784,031
2023-12-13 $19.54 $21.33 $19.31 $21.24 $21.24 1,131,681
2023-12-12 $19.34 $19.53 $18.98 $19.45 $19.45 443,873
2023-12-11 $19.33 $19.48 $19.13 $19.42 $19.42 550,750
2023-12-08 $18.59 $19.55 $18.47 $19.33 $19.33 792,608
2023-12-07 $18.17 $18.68 $18.13 $18.60 $18.60 312,216
2023-12-06 $18.39 $19.18 $17.91 $18.01 $18.01 1,036,311
2023-12-05 $18.19 $18.30 $17.73 $18.07 $18.07 606,929
2023-12-04 $17.90 $18.69 $17.89 $18.48 $18.48 806,428
2023-12-01 $17.10 $18.46 $16.98 $18.41 $18.41 944,082
2023-11-30 $16.86 $17.32 $16.61 $17.20 $17.20 995,767
2023-11-29 $15.94 $17.06 $15.94 $16.67 $16.67 934,805
2023-11-28 $15.51 $15.72 $15.29 $15.65 $15.65 358,753
2023-11-27 $15.58 $15.71 $15.45 $15.65 $15.65 303,308
2023-11-24 $15.63 $16.02 $15.49 $15.86 $15.86 220,875
2023-11-22 $15.85 $15.92 $15.47 $15.69 $15.69 406,647
2023-11-21 $16.03 $16.04 $15.56 $15.65 $15.65 495,693
2023-11-20 $16.11 $16.41 $15.76 $16.17 $16.17 655,386
2023-11-17 $16.00 $16.24 $15.76 $16.21 $16.21 484,783
2023-11-16 $15.73 $15.91 $15.33 $15.70 $15.70 533,301
2023-11-15 $15.16 $15.97 $15.15 $15.80 $15.80 1,092,760
2023-11-14 $14.25 $15.37 $14.25 $15.05 $15.05 1,672,092
2023-11-13 $13.25 $13.59 $13.05 $13.41 $13.41 346,963
2023-11-10 $13.23 $13.48 $12.88 $13.44 $13.44 518,007
2023-11-09 $13.75 $13.85 $12.90 $13.02 $13.02 514,399
2023-11-08 $13.72 $13.72 $13.33 $13.60 $13.60 579,860
2023-11-07 $13.68 $13.90 $13.48 $13.73 $13.73 942,833
2023-11-06 $14.22 $14.36 $13.67 $13.93 $13.93 1,013,725
2023-11-03 $13.68 $14.43 $13.60 $14.18 $14.18 1,637,875
2023-11-02 $11.96 $13.03 $11.93 $13.00 $13.00 1,359,535
2023-11-01 $11.51 $11.83 $11.31 $11.56 $11.56 1,019,621
2023-10-31 $11.11 $11.49 $10.89 $11.48 $11.48 692,661
2023-10-30 $10.67 $11.11 $10.49 $11.04 $11.04 1,040,020
2023-10-27 $11.31 $11.31 $10.33 $10.45 $10.45 1,433,510
2023-10-26 $10.85 $11.71 $10.78 $11.42 $11.42 1,378,937
2023-10-25 $10.85 $10.98 $10.46 $10.90 $10.90 1,044,120
2023-10-24 $11.00 $11.21 $10.76 $10.98 $10.98 1,234,129
2023-10-23 $11.22 $11.42 $10.80 $10.85 $10.85 1,731,378
2023-10-20 $12.05 $12.13 $11.26 $11.40 $11.40 2,353,705
2023-10-19 $12.51 $13.06 $12.06 $12.12 $12.12 1,770,116
2023-10-18 $13.31 $13.34 $12.45 $12.56 $12.56 1,981,987
2023-10-17 $12.90 $13.97 $12.88 $13.70 $13.70 1,788,639
2023-10-16 $12.96 $13.31 $12.72 $13.17 $13.17 1,203,535
2023-10-13 $13.24 $13.59 $12.50 $12.67 $12.67 2,464,013
2023-10-12 $13.05 $13.12 $12.48 $12.74 $12.74 1,456,800
2023-10-11 $13.16 $13.50 $12.80 $13.06 $13.06 1,212,305
2023-10-10 $12.95 $13.36 $12.87 $13.05 $13.05 1,580,240
2023-10-09 $12.00 $12.55 $11.91 $12.47 $12.47 908,220
2023-10-06 $11.80 $12.64 $11.54 $12.38 $12.38 1,061,279
2023-10-05 $11.79 $12.17 $11.44 $12.13 $12.13 849,633
2023-10-04 $11.86 $11.99 $11.53 $11.93 $11.93 1,012,038
2023-10-03 $12.49 $12.50 $11.69 $11.86 $11.86 1,728,544
2023-10-02 $13.47 $13.56 $12.56 $12.75 $12.75 1,947,772
2023-09-29 $13.96 $14.17 $13.47 $13.70 $13.70 814,773
2023-09-28 $13.27 $13.80 $13.25 $13.64 $13.64 630,167
2023-09-27 $13.47 $13.57 $12.93 $13.30 $13.30 775,976
2023-09-26 $13.63 $13.81 $13.10 $13.36 $13.36 980,222
2023-09-25 $13.56 $14.01 $13.39 $13.96 $13.96 951,938
2023-09-22 $14.35 $14.39 $13.73 $13.75 $13.75 1,063,190
2023-09-21 $14.70 $15.07 $14.26 $14.29 $14.29 679,647
2023-09-20 $15.63 $15.91 $14.96 $15.03 $15.03 769,703
2023-09-19 $15.60 $15.81 $15.06 $15.47 $15.47 747,773
2023-09-18 $15.60 $15.63 $15.15 $15.57 $15.57 405,417
2023-09-15 $15.72 $15.93 $15.47 $15.73 $15.73 1,029,597
2023-09-14 $15.70 $16.29 $15.69 $16.18 $16.18 1,372,046
2023-09-13 $15.95 $16.19 $15.03 $15.29 $15.29 713,559
2023-09-12 $14.82 $16.11 $14.81 $15.74 $15.74 1,016,883
2023-09-11 $15.01 $15.38 $14.72 $14.81 $14.81 607,988
2023-09-08 $14.33 $14.68 $14.00 $14.66 $14.66 623,525
2023-09-07 $14.44 $14.82 $14.15 $14.24 $14.24 691,690
2023-09-06 $15.01 $15.05 $14.30 $14.71 $14.71 1,077,407
2023-09-05 $15.68 $16.14 $15.15 $15.25 $15.25 619,476
2023-09-01 $15.61 $16.07 $15.61 $15.77 $15.77 1,020,227
2023-08-31 $15.58 $15.65 $15.16 $15.33 $15.33 561,795
2023-08-30 $15.64 $15.77 $15.26 $15.47 $15.47 697,954
2023-08-29 $15.03 $15.71 $14.88 $15.63 $15.63 856,083
2023-08-28 $14.75 $15.24 $14.68 $15.00 $15.00 854,263
2023-08-25 $14.83 $15.00 $14.18 $14.50 $14.50 1,048,333
2023-08-24 $14.65 $15.29 $14.46 $14.61 $14.61 852,529
2023-08-23 $14.33 $14.68 $14.13 $14.68 $14.68 749,134
2023-08-22 $15.46 $15.58 $14.26 $14.33 $14.33 796,574
2023-08-21 $15.76 $15.78 $15.01 $15.47 $15.47 533,668
2023-08-18 $15.43 $15.87 $15.24 $15.58 $15.58 688,597
2023-08-17 $16.19 $16.25 $15.56 $15.77 $15.77 551,340
2023-08-16 $16.35 $16.47 $15.84 $15.95 $15.95 985,824
2023-08-15 $17.00 $17.11 $16.33 $16.53 $16.53 1,114,307
2023-08-14 $18.18 $18.23 $17.53 $17.74 $17.74 662,235
2023-08-11 $18.07 $18.70 $18.00 $18.60 $18.60 275,347
2023-08-10 $18.65 $19.00 $18.16 $18.36 $18.36 358,877
2023-08-09 $19.01 $19.15 $18.25 $18.39 $18.39 310,832
2023-08-08 $18.50 $19.28 $17.67 $19.18 $19.18 1,056,251
2023-08-07 $19.62 $19.98 $19.57 $19.92 $19.92 305,085
2023-08-04 $19.59 $20.16 $19.24 $19.36 $19.36 414,292
2023-08-03 $19.10 $19.87 $18.87 $19.59 $19.59 409,022
2023-08-02 $19.38 $19.47 $18.76 $19.35 $19.35 803,072
2023-08-01 $20.44 $20.49 $19.76 $20.16 $20.16 558,453
2023-07-31 $20.70 $21.05 $20.30 $20.76 $20.76 398,434
2023-07-28 $20.50 $20.68 $20.07 $20.43 $20.43 460,471
2023-07-27 $21.12 $21.59 $19.95 $20.12 $20.12 1,155,696
2023-07-26 $20.50 $21.15 $20.50 $20.82 $20.82 723,240
2023-07-25 $20.99 $21.24 $20.06 $20.13 $20.13 826,533
2023-07-24 $20.31 $21.52 $20.31 $21.15 $21.15 728,043
2023-07-21 $21.00 $21.00 $20.11 $20.36 $20.36 767,334
2023-07-20 $19.97 $20.80 $19.78 $20.74 $20.74 1,448,033
2023-07-19 $19.59 $20.80 $19.34 $20.48 $20.48 1,718,229
2023-07-18 $17.95 $19.45 $17.88 $19.34 $19.34 3,333,287
2023-07-17 $16.76 $17.55 $16.72 $17.31 $17.31 853,880
2023-07-14 $18.35 $18.35 $16.75 $16.84 $16.84 2,511,197
2023-07-13 $17.16 $17.61 $17.01 $17.54 $17.54 1,194,563
2023-07-12 $17.04 $17.80 $16.79 $16.92 $16.92 1,687,313
2023-07-11 $15.98 $16.45 $15.67 $16.32 $16.32 771,039
2023-07-10 $15.64 $16.03 $15.49 $15.74 $15.74 625,555
2023-07-07 $14.98 $15.93 $14.98 $15.58 $15.58 765,239
2023-07-06 $15.50 $15.50 $14.53 $15.09 $15.09 965,029
2023-07-05 $16.11 $16.39 $15.73 $15.99 $15.99 590,548
2023-07-03 $15.70 $16.64 $15.70 $16.34 $16.34 695,794
2023-06-30 $15.98 $16.11 $15.53 $15.59 $15.59 823,743
2023-06-29 $15.17 $15.64 $15.03 $15.57 $15.57 1,129,605
2023-06-28 $14.73 $14.76 $14.34 $14.60 $14.60 753,584
2023-06-27 $14.41 $14.89 $14.09 $14.72 $14.72 502,300
2023-06-26 $14.20 $14.70 $14.16 $14.37 $14.37 681,700
2023-06-23 $14.20 $14.38 $13.96 $14.21 $14.21 759,715
2023-06-22 $15.48 $15.50 $14.55 $14.63 $14.63 1,075,862
2023-06-21 $15.73 $15.99 $15.47 $15.62 $15.62 660,335
2023-06-20 $16.07 $16.08 $15.37 $15.84 $15.84 751,721
2023-06-16 $16.90 $16.98 $16.24 $16.44 $16.44 685,093
2023-06-15 $15.89 $16.77 $15.72 $16.70 $16.70 688,634
2023-06-14 $16.76 $17.14 $15.84 $16.02 $16.02 1,114,649
2023-06-13 $16.11 $17.02 $15.88 $16.64 $16.64 1,115,905
2023-06-12 $16.39 $16.70 $15.42 $16.07 $16.07 1,348,358
2023-06-09 $16.41 $16.70 $16.24 $16.40 $16.40 1,070,345
2023-06-08 $16.42 $16.58 $15.83 $16.48 $16.48 902,852
2023-06-07 $16.10 $16.75 $15.69 $16.56 $16.56 1,445,516
2023-06-06 $14.79 $16.08 $14.67 $15.87 $15.87 1,378,712
2023-06-05 $15.33 $15.35 $14.56 $14.90 $14.90 818,200
2023-06-02 $14.49 $15.47 $14.40 $15.24 $15.24 1,684,542
2023-06-01 $13.90 $14.16 $13.42 $13.97 $13.97 858,901
2023-05-31 $14.15 $14.15 $13.16 $13.62 $13.62 1,285,802
2023-05-30 $14.55 $14.68 $13.92 $14.46 $14.46 1,026,353
2023-05-26 $14.20 $14.56 $13.94 $14.45 $14.45 796,780
2023-05-25 $13.79 $14.26 $13.70 $14.19 $14.19 872,746
2023-05-24 $14.14 $14.36 $13.68 $13.95 $13.95 941,752
2023-05-23 $14.27 $15.31 $14.21 $14.55 $14.55 1,233,506
2023-05-22 $14.15 $14.38 $13.79 $14.35 $14.35 891,397
2023-05-19 $14.47 $14.54 $13.64 $13.97 $13.97 1,248,356
2023-05-18 $14.15 $14.43 $13.72 $14.41 $14.41 1,220,568
2023-05-17 $13.03 $14.28 $13.00 $14.28 $14.28 1,901,949
2023-05-16 $13.13 $13.32 $12.59 $12.62 $12.62 860,923
2023-05-15 $12.67 $13.37 $12.62 $13.20 $13.20 995,483
2023-05-12 $12.92 $12.95 $12.19 $12.51 $12.51 1,024,789
2023-05-11 $12.51 $12.70 $12.12 $12.64 $12.64 1,096,566
2023-05-10 $13.80 $13.87 $12.48 $12.90 $12.90 1,403,614
2023-05-09 $13.00 $13.47 $12.76 $13.28 $13.28 1,074,795
2023-05-08 $14.00 $14.23 $13.30 $13.34 $13.34 1,071,380
2023-05-05 $13.12 $13.69 $13.04 $13.50 $13.50 2,662,589
2023-05-04 $12.70 $12.96 $11.61 $12.23 $12.23 4,140,955
2023-05-03 $14.30 $14.51 $13.28 $13.38 $13.38 2,394,165
2023-05-02 $15.71 $15.71 $13.82 $14.20 $14.20 2,615,425
2023-05-01 $16.79 $16.91 $15.81 $15.89 $15.89 572,459
2023-04-28 $15.54 $16.76 $15.28 $16.60 $16.60 754,007
2023-04-27 $15.35 $16.10 $15.33 $15.86 $15.86 567,898
2023-04-26 $15.28 $15.82 $14.87 $15.13 $15.13 725,434
2023-04-25 $16.20 $16.25 $15.23 $15.43 $15.43 1,148,622
2023-04-24 $16.63 $16.97 $16.43 $16.74 $16.74 596,820
2023-04-21 $17.25 $17.25 $16.52 $16.84 $16.84 1,396,162
2023-04-20 $17.59 $17.90 $17.34 $17.47 $17.47 959,804
2023-04-19 $17.33 $18.44 $17.29 $18.31 $18.31 1,177,692
2023-04-18 $17.47 $17.79 $16.94 $17.75 $17.75 1,402,998
2023-04-17 $16.35 $17.59 $15.90 $17.58 $17.58 1,419,489
2023-04-14 $16.50 $16.94 $16.11 $16.42 $16.42 2,120,017
2023-04-13 $15.61 $15.84 $15.01 $15.68 $15.68 651,392
2023-04-12 $15.89 $16.19 $15.14 $15.49 $15.49 940,251
2023-04-11 $15.30 $15.87 $15.17 $15.61 $15.61 759,350
2023-04-10 $14.73 $15.36 $14.58 $15.20 $15.20 770,014
2023-04-06 $14.29 $15.07 $14.29 $14.78 $14.78 893,347
2023-04-05 $14.20 $14.65 $14.03 $14.38 $14.38 1,210,794
2023-04-04 $15.75 $15.90 $14.29 $14.64 $14.64 2,018,857
2023-04-03 $16.00 $16.42 $15.51 $15.67 $15.67 1,778,911
2023-03-31 $15.92 $16.06 $15.38 $15.97 $15.97 975,280
2023-03-30 $16.44 $16.61 $15.24 $15.55 $15.55 1,593,125
2023-03-29 $15.80 $16.12 $15.55 $16.10 $16.10 2,131,228
2023-03-28 $15.19 $15.48 $14.83 $15.33 $15.33 1,513,739
2023-03-27 $15.58 $15.83 $14.97 $15.23 $15.23 2,759,239
2023-03-24 $13.92 $14.37 $13.37 $14.30 $14.30 4,158,746
2023-03-23 $15.55 $15.84 $14.20 $14.63 $14.63 2,761,436
2023-03-22 $17.05 $17.07 $15.11 $15.66 $15.66 2,800,390
2023-03-21 $16.50 $17.11 $16.22 $16.80 $16.80 2,130,402
2023-03-20 $15.25 $16.07 $14.81 $15.00 $15.00 2,592,716
2023-03-17 $15.88 $16.02 $14.29 $14.31 $14.31 2,676,047
2023-03-16 $15.66 $17.32 $14.46 $16.65 $16.65 2,469,296
2023-03-15 $16.00 $16.23 $15.30 $15.94 $15.94 1,943,879
2023-03-14 $19.26 $19.41 $16.93 $17.70 $17.70 1,691,716
2023-03-13 $17.40 $18.59 $15.20 $16.43 $16.43 2,316,030
2023-03-10 $21.50 $22.78 $19.20 $20.72 $20.72 578,857
2023-03-09 $26.02 $26.02 $21.73 $22.38 $22.38 176,828
2023-03-08 $27.00 $27.31 $26.39 $26.99 $26.99 17,037
2023-03-07 $29.37 $29.37 $26.88 $27.05 $27.05 26,384
2023-03-06 $30.18 $30.73 $29.91 $29.97 $29.97 10,637
2023-03-03 $29.38 $30.30 $29.06 $30.25 $30.25 32,471
2023-03-02 $29.21 $29.21 $27.85 $28.74 $28.74 25,829
2023-03-01 $29.76 $30.10 $29.38 $29.78 $29.78 8,801
2023-02-28 $30.35 $30.64 $30.05 $30.26 $30.26 8,153
2023-02-27 $31.27 $31.52 $30.44 $30.44 $30.44 9,788
2023-02-24 $29.38 $30.80 $29.35 $30.80 $30.80 17,121
2023-02-23 $30.59 $31.02 $29.57 $30.21 $30.21 9,414
2023-02-22 $30.11 $30.22 $29.93 $30.16 $30.16 10,042
2023-02-21 $31.50 $31.50 $29.85 $30.34 $30.34 16,915
2023-02-17 $31.85 $32.30 $31.57 $32.27 $32.27 12,912
2023-02-16 $32.36 $32.89 $32.04 $32.38 $32.38 7,125
2023-02-15 $32.52 $33.30 $32.26 $33.26 $33.26 11,206
2023-02-14 $32.82 $33.86 $32.65 $33.32 $33.32 16,864
2023-02-13 $32.15 $33.16 $32.15 $33.12 $33.12 15,878
2023-02-10 $31.32 $32.19 $31.02 $32.19 $32.19 16,855
2023-02-09 $33.95 $33.95 $31.67 $31.80 $31.80 65,059
2023-02-08 $33.07 $34.27 $33.07 $33.75 $33.75 21,271
2023-02-07 $32.37 $34.34 $32.37 $34.00 $34.00 16,396
2023-02-06 $32.56 $33.17 $32.32 $33.16 $33.16 13,865
2023-02-03 $32.11 $34.20 $32.11 $33.32 $33.32 71,633
2023-02-02 $33.43 $33.58 $32.01 $32.90 $32.90 42,940
2023-02-01 $31.70 $33.48 $31.50 $32.91 $32.91 36,074
2023-01-31 $31.07 $32.40 $30.91 $32.04 $32.04 24,679
2023-01-30 $30.86 $31.42 $30.77 $31.00 $31.00 16,751
2023-01-27 $31.23 $31.75 $31.00 $31.31 $31.31 19,883
2023-01-26 $31.51 $31.77 $30.45 $31.13 $31.13 28,414
2023-01-25 $28.99 $31.08 $28.99 $30.82 $30.82 22,725
2023-01-24 $29.83 $30.64 $28.51 $29.85 $29.85 31,032
2023-01-23 $28.43 $30.38 $28.43 $30.00 $30.00 32,466
2023-01-20 $27.61 $28.65 $27.34 $28.58 $28.58 24,726
2023-01-19 $27.14 $27.78 $26.58 $27.42 $27.42 41,219
2023-01-18 $29.60 $29.77 $28.26 $28.57 $28.57 37,003
2023-01-17 $30.78 $30.98 $30.05 $30.52 $30.52 108,003
2023-01-13 $28.56 $31.14 $27.79 $31.10 $31.10 68,939
2023-01-12 $30.00 $30.82 $29.66 $30.61 $30.61 83,365
2023-01-11 $29.23 $29.62 $28.77 $29.33 $29.33 34,884
2023-01-10 $28.37 $29.26 $28.02 $29.26 $29.26 23,748
2023-01-09 $28.78 $29.32 $28.35 $28.78 $28.78 49,601
2023-01-06 $27.01 $28.67 $26.95 $28.43 $28.43 54,457
2023-01-05 $27.15 $27.23 $26.14 $26.97 $26.97 23,989
2023-01-04 $26.59 $28.34 $26.59 $27.61 $27.61 58,676
2023-01-03 $25.91 $26.97 $25.62 $26.37 $26.37 33,187
2022-12-30 $24.91 $25.65 $24.67 $25.49 $25.49 19,056
2022-12-29 $24.92 $25.64 $24.76 $25.64 $25.64 20,733
2022-12-28 $24.68 $25.06 $24.31 $24.51 $24.51 28,744
2022-12-27 $24.77 $24.91 $24.26 $24.51 $24.51 28,038
2022-12-23 $24.11 $24.66 $24.11 $24.64 $24.64 14,870
2022-12-22 $24.11 $24.51 $23.13 $24.51 $24.51 22,846
2022-12-21 $24.10 $25.04 $24.10 $24.86 $24.86 18,084
2022-12-20 $23.53 $24.35 $23.53 $23.55 $23.55 23,743
2022-12-19 $23.25 $24.19 $23.04 $23.57 $23.57 19,288
2022-12-16 $23.18 $24.20 $22.87 $23.46 $23.46 18,700
2022-12-15 $24.30 $24.33 $23.38 $24.06 $24.06 52,046
2022-12-14 $26.50 $26.84 $25.00 $25.33 $25.33 58,397
2022-12-13 $28.63 $28.69 $26.24 $26.83 $26.83 50,188
2022-12-12 $25.52 $26.65 $25.00 $26.41 $26.41 24,793
2022-12-09 $25.50 $25.97 $25.27 $25.64 $25.64 18,716
2022-12-08 $25.95 $26.04 $25.11 $25.57 $25.57 105,709
2022-12-07 $25.50 $26.09 $24.94 $25.64 $25.64 23,751
2022-12-06 $26.91 $27.21 $24.70 $26.00 $26.00 74,854
2022-12-05 $29.62 $29.78 $26.54 $27.14 $27.14 208,084
2022-12-02 $30.13 $30.50 $29.76 $30.41 $30.41 36,633
2022-12-01 $32.65 $32.65 $30.74 $31.44 $31.44 31,125
2022-11-30 $30.79 $32.44 $28.76 $32.18 $32.18 54,536
2022-11-29 $29.71 $30.96 $29.71 $30.96 $30.96 17,617
2022-11-28 $30.86 $31.35 $29.66 $29.84 $29.84 22,509
2022-11-25 $31.26 $31.88 $31.07 $31.70 $31.70 12,360
2022-11-23 $30.93 $31.50 $30.93 $31.47 $31.47 22,128
2022-11-22 $30.65 $31.42 $30.64 $31.12 $31.12 23,943
2022-11-21 $29.67 $30.44 $29.67 $30.38 $30.38 13,166
2022-11-18 $30.03 $30.45 $29.24 $30.14 $30.14 22,545
2022-11-17 $28.44 $29.33 $28.06 $29.14 $29.14 40,233
2022-11-16 $30.34 $30.42 $29.53 $29.83 $29.83 28,544
2022-11-15 $31.21 $31.88 $29.50 $30.37 $30.37 89,256
2022-11-14 $31.27 $31.49 $30.33 $30.65 $30.65 24,252
2022-11-11 $30.96 $32.30 $30.96 $32.00 $32.00 51,549
2022-11-10 $29.05 $30.98 $29.05 $30.98 $30.98 84,374
2022-11-09 $28.07 $28.09 $26.85 $26.85 $26.85 40,925
2022-11-08 $28.33 $29.05 $27.92 $29.01 $29.01 78,923
2022-11-07 $27.99 $28.46 $27.59 $28.40 $28.40 67,393
2022-11-04 $26.85 $27.79 $26.45 $27.79 $27.79 42,517
2022-11-03 $25.98 $26.40 $25.20 $26.04 $26.04 51,584
2022-11-02 $27.27 $29.00 $26.67 $27.05 $27.05 76,997
2022-11-01 $27.42 $27.76 $26.92 $27.66 $27.66 40,202
2022-10-31 $26.57 $27.46 $26.57 $27.22 $27.22 48,817
2022-10-28 $26.14 $27.40 $25.70 $27.40 $27.40 53,112
2022-10-27 $26.04 $26.64 $25.60 $26.13 $26.13 35,825
2022-10-26 $25.06 $26.24 $25.04 $25.69 $25.69 47,396
2022-10-25 $23.39 $25.20 $23.11 $25.00 $25.00 63,551
2022-10-24 $23.60 $24.28 $23.10 $24.27 $24.27 84,467
2022-10-21 $20.85 $23.33 $20.66 $23.33 $23.33 154,237
2022-10-20 $21.97 $22.65 $20.73 $20.98 $20.98 39,538
2022-10-19 $22.60 $23.17 $21.55 $22.22 $22.22 52,908
2022-10-18 $23.79 $24.47 $22.49 $23.40 $23.40 212,477
2022-10-17 $22.40 $22.91 $21.99 $22.22 $22.22 100,796
2022-10-14 $22.13 $23.33 $20.89 $21.17 $21.17 172,461
2022-10-13 $17.98 $21.84 $17.87 $21.72 $21.72 489,071
2022-10-12 $18.97 $19.61 $18.40 $19.08 $19.08 66,375
2022-10-11 $19.90 $20.06 $18.66 $18.78 $18.78 73,849
2022-10-10 $21.17 $21.32 $19.98 $20.29 $20.29 55,267
2022-10-07 $21.82 $21.86 $20.39 $20.83 $20.83 89,370
2022-10-06 $22.95 $23.38 $22.11 $22.11 $22.11 52,256
2022-10-05 $23.01 $23.75 $22.60 $23.64 $23.64 60,466
2022-10-04 $22.83 $24.60 $22.83 $24.60 $24.60 118,642
2022-10-03 $20.62 $21.91 $19.98 $21.91 $21.91 40,305
2022-09-30 $20.70 $21.52 $19.98 $20.00 $20.00 31,475
2022-09-29 $20.81 $21.00 $19.91 $20.84 $20.84 50,526
2022-09-28 $20.27 $21.83 $20.27 $21.52 $21.52 64,426
2022-09-27 $21.01 $21.25 $19.65 $20.30 $20.30 51,422
2022-09-26 $21.28 $21.79 $20.01 $20.48 $20.48 72,486
2022-09-23 $22.46 $22.69 $20.80 $21.88 $21.88 61,655
2022-09-22 $25.39 $25.45 $23.30 $23.47 $23.47 49,328
2022-09-21 $26.92 $27.35 $24.76 $24.76 $24.76 42,009
2022-09-20 $27.33 $27.49 $25.94 $26.65 $26.65 52,685
2022-09-19 $26.07 $28.19 $25.96 $28.05 $28.05 25,036
2022-09-16 $26.56 $27.27 $25.98 $27.16 $27.16 29,419
2022-09-15 $26.72 $28.58 $26.72 $27.86 $27.86 35,678
2022-09-14 $26.88 $27.54 $25.96 $26.69 $26.69 32,830
2022-09-13 $28.48 $28.70 $26.50 $26.71 $26.71 78,404
2022-09-12 $30.17 $31.07 $29.98 $30.41 $30.41 42,138
2022-09-09 $29.23 $30.02 $29.23 $29.49 $29.49 36,533
2022-09-08 $26.49 $28.81 $26.27 $28.79 $28.79 96,865
2022-09-07 $25.15 $27.19 $25.02 $27.19 $27.19 21,294
2022-09-06 $26.83 $26.83 $24.53 $25.84 $25.84 39,764
2022-09-02 $27.39 $28.55 $25.88 $26.52 $26.52 43,113
2022-09-01 $26.40 $26.80 $25.00 $26.60 $26.60 41,882
2022-08-31 $27.47 $27.53 $26.37 $26.96 $26.96 41,107
2022-08-30 $27.89 $27.96 $26.40 $27.20 $27.20 50,013
2022-08-29 $27.30 $27.75 $26.67 $27.45 $27.45 41,221
2022-08-26 $31.07 $31.29 $27.67 $28.14 $28.14 53,338
2022-08-25 $29.90 $30.90 $29.64 $30.90 $30.90 46,007
2022-08-24 $29.00 $29.82 $28.75 $29.75 $29.75 19,999
2022-08-23 $29.48 $30.24 $29.16 $29.52 $29.52 34,459
2022-08-22 $30.01 $30.17 $29.07 $29.72 $29.72 82,616
2022-08-19 $32.43 $32.60 $31.11 $32.00 $32.00 64,348
2022-08-18 $33.20 $33.65 $32.63 $33.65 $33.65 50,637
2022-08-17 $33.05 $33.86 $32.67 $33.77 $33.77 52,849
2022-08-16 $33.01 $34.76 $33.00 $34.09 $34.09 69,607
2022-08-15 $32.30 $33.87 $32.30 $33.37 $33.37 83,389
2022-08-12 $32.61 $33.54 $31.82 $33.05 $33.05 75,639
2022-08-11 $31.60 $32.52 $31.50 $32.00 $32.00 63,422
2022-08-10 $29.87 $30.94 $29.70 $30.75 $30.75 171,920
2022-08-09 $28.31 $28.77 $27.90 $28.77 $28.77 21,658
2022-08-08 $28.97 $29.29 $27.90 $28.32 $28.32 94,814
2022-08-05 $27.28 $29.23 $26.96 $28.32 $28.32 168,199
2022-08-04 $27.83 $28.27 $27.25 $27.88 $27.88 50,636
2022-08-03 $27.62 $28.53 $27.30 $28.00 $28.00 72,631
2022-08-02 $27.47 $28.03 $26.85 $27.20 $27.20 132,579
2022-08-01 $27.75 $28.58 $27.05 $28.45 $28.45 104,963
2022-07-29 $27.33 $28.88 $27.30 $28.28 $28.28 130,020
2022-07-28 $26.90 $27.54 $25.75 $26.95 $26.95 59,704
2022-07-27 $25.75 $27.28 $25.51 $26.83 $26.83 75,902
2022-07-26 $26.24 $27.19 $25.31 $25.72 $25.72 59,619
2022-07-25 $27.01 $27.54 $26.59 $26.83 $26.83 73,043
2022-07-22 $26.57 $27.29 $25.82 $26.44 $26.44 73,731
2022-07-21 $25.60 $26.82 $25.41 $26.82 $26.82 66,679
2022-07-20 $25.86 $26.24 $25.20 $25.85 $25.85 95,207
2022-07-19 $24.64 $26.35 $24.51 $25.83 $25.83 158,869
2022-07-18 $24.95 $25.56 $23.31 $23.82 $23.82 205,333
2022-07-15 $21.18 $23.99 $21.17 $23.19 $23.19 235,277
2022-07-14 $20.02 $20.37 $19.20 $20.21 $20.21 185,308
2022-07-13 $21.83 $22.00 $20.69 $21.80 $21.80 200,926
2022-07-12 $22.26 $23.88 $22.05 $22.81 $22.81 158,547
2022-07-11 $23.00 $23.43 $22.50 $22.90 $22.90 50,011
2022-07-08 $24.46 $24.46 $23.25 $23.96 $23.96 95,505
2022-07-07 $23.27 $24.16 $23.27 $23.74 $23.74 78,750
2022-07-06 $23.01 $23.47 $22.17 $22.77 $22.77 81,983
2022-07-05 $22.24 $23.39 $21.20 $23.36 $23.36 120,696
2022-07-01 $22.14 $23.88 $21.65 $23.88 $23.88 90,546
2022-06-30 $22.35 $23.38 $21.00 $22.57 $22.57 105,966
2022-06-29 $24.24 $24.73 $23.37 $23.78 $23.78 82,274
2022-06-28 $25.54 $26.38 $24.05 $24.22 $24.22 181,339
2022-06-27 $25.32 $25.34 $23.96 $24.48 $24.48 140,745
2022-06-24 $22.50 $25.13 $22.28 $24.92 $24.92 274,337
2022-06-23 $22.63 $22.73 $20.75 $22.13 $22.13 173,899
2022-06-22 $21.91 $23.16 $21.91 $22.75 $22.75 73,521
2022-06-21 $23.44 $23.78 $22.67 $23.19 $23.19 74,855
2022-06-17 $21.60 $22.43 $21.00 $21.89 $21.89 69,292
2022-06-16 $21.40 $21.88 $20.47 $21.52 $21.52 178,934
2022-06-15 $22.59 $23.74 $21.78 $22.82 $22.82 113,500
2022-06-14 $22.62 $23.58 $21.34 $21.79 $21.79 110,099
2022-06-13 $22.33 $23.52 $21.88 $22.35 $22.35 119,173
2022-06-10 $25.85 $26.13 $23.94 $24.13 $24.13 126,288
2022-06-09 $30.21 $30.39 $27.63 $27.63 $27.63 90,295
2022-06-08 $31.47 $31.50 $29.93 $30.54 $30.54 85,184
2022-06-07 $31.10 $32.36 $30.81 $32.32 $32.32 75,621
2022-06-06 $32.83 $33.94 $31.82 $31.95 $31.95 68,164
2022-06-03 $32.49 $33.00 $31.80 $31.80 $31.80 51,161
2022-06-02 $32.21 $33.32 $31.32 $33.32 $33.32 60,876
2022-06-01 $34.00 $34.30 $31.08 $32.18 $32.18 144,564
2022-05-31 $32.73 $34.50 $32.31 $33.91 $33.91 127,672
2022-05-27 $32.99 $33.63 $32.42 $33.60 $33.60 123,639
2022-05-26 $31.39 $32.94 $31.23 $32.62 $32.62 214,955
2022-05-25 $28.73 $30.73 $28.58 $30.18 $30.18 208,597
2022-05-24 $28.74 $29.38 $27.20 $29.20 $29.20 141,744
2022-05-23 $27.45 $30.22 $27.35 $29.44 $29.44 411,561
2022-05-20 $27.25 $27.40 $24.29 $26.01 $26.01 119,401
2022-05-19 $25.56 $26.85 $25.56 $26.38 $26.38 86,628
2022-05-18 $28.19 $28.26 $26.27 $26.75 $26.75 96,903
2022-05-17 $27.95 $29.25 $27.75 $29.01 $29.01 163,352
2022-05-16 $26.59 $26.79 $25.36 $26.20 $26.20 60,405
2022-05-13 $27.12 $27.60 $26.20 $27.00 $27.00 140,397
2022-05-12 $26.03 $26.82 $24.50 $26.13 $26.13 173,913
2022-05-11 $27.55 $29.76 $26.57 $26.67 $26.67 106,212
2022-05-10 $29.50 $30.17 $26.24 $27.57 $27.57 148,545
2022-05-09 $29.37 $29.97 $28.11 $28.78 $28.78 202,046
2022-05-06 $30.84 $31.11 $29.05 $30.88 $30.88 193,109
2022-05-05 $32.70 $32.71 $29.67 $31.26 $31.26 233,135
2022-05-04 $31.18 $34.11 $30.90 $33.97 $33.97 327,460
2022-05-03 $29.69 $31.78 $29.69 $30.96 $30.96 170,787
2022-05-02 $29.18 $29.38 $27.72 $29.38 $29.38 142,983
2022-04-29 $31.26 $31.74 $28.11 $28.31 $28.31 189,611
2022-04-28 $31.38 $31.65 $29.89 $31.46 $31.46 96,913
2022-04-27 $30.66 $31.77 $30.32 $30.50 $30.50 92,108
2022-04-26 $31.82 $33.24 $30.76 $30.76 $30.76 144,779
2022-04-25 $32.25 $33.19 $30.35 $33.09 $33.09 287,754
2022-04-22 $36.60 $36.60 $33.10 $33.23 $33.23 180,431
2022-04-21 $39.63 $40.26 $36.48 $36.85 $36.85 129,982
2022-04-20 $38.84 $40.18 $38.61 $38.76 $38.76 142,890
2022-04-19 $36.55 $38.09 $36.55 $37.95 $37.95 138,244
2022-04-18 $34.50 $36.97 $34.25 $36.37 $36.37 205,031
2022-04-14 $36.06 $37.61 $35.33 $35.66 $35.66 175,787
2022-04-13 $34.90 $36.38 $34.55 $36.34 $36.34 202,518
2022-04-12 $37.80 $39.21 $35.75 $36.55 $36.55 202,975
2022-04-11 $37.70 $40.22 $37.43 $37.80 $37.80 249,834
2022-04-08 $36.78 $38.63 $36.30 $38.09 $38.09 256,977
2022-04-07 $37.38 $37.46 $34.80 $36.91 $36.91 301,648
2022-04-06 $38.01 $38.25 $37.00 $37.79 $37.79 249,177
2022-04-05 $39.77 $40.70 $38.66 $39.00 $39.00 193,895
2022-04-04 $40.00 $40.72 $38.16 $39.95 $39.95 242,398
2022-04-01 $42.46 $42.51 $39.05 $40.40 $40.40 342,820
2022-03-31 $45.16 $45.74 $41.26 $41.61 $41.61 208,575
2022-03-30 $48.53 $48.80 $45.10 $45.84 $45.84 145,908
2022-03-29 $50.22 $51.06 $47.57 $48.82 $48.82 147,645
2022-03-28 $48.73 $48.73 $46.05 $48.19 $48.19 208,560
2022-03-25 $47.93 $50.18 $47.90 $49.47 $49.47 150,534
2022-03-24 $48.00 $48.06 $46.35 $47.74 $47.74 175,793
2022-03-23 $49.70 $49.95 $46.87 $47.45 $47.45 201,998
2022-03-22 $49.46 $52.00 $49.43 $50.94 $50.94 270,713
2022-03-21 $49.23 $49.59 $46.60 $47.72 $47.72 121,608
2022-03-18 $47.65 $49.00 $46.50 $48.62 $48.62 129,339
2022-03-17 $45.88 $48.47 $44.42 $48.46 $48.46 178,380
2022-03-16 $44.57 $47.90 $44.40 $47.66 $47.66 368,056
2022-03-15 $42.02 $43.33 $40.88 $42.84 $42.84 149,179
2022-03-14 $41.32 $43.40 $40.70 $41.81 $41.81 221,636
2022-03-11 $42.23 $43.08 $39.59 $39.76 $39.76 154,075
2022-03-10 $40.53 $42.19 $39.26 $40.77 $40.77 255,117
2022-03-09 $41.45 $43.57 $41.45 $42.66 $42.66 279,149
2022-03-08 $38.78 $41.15 $37.20 $38.23 $38.23 309,584
2022-03-07 $41.79 $41.96 $37.64 $37.98 $37.98 496,064
2022-03-04 $43.70 $43.70 $41.00 $43.00 $43.00 289,793
2022-03-03 $48.87 $48.95 $45.20 $46.04 $46.04 317,721
2022-03-02 $44.83 $48.69 $44.83 $48.00 $48.00 335,414
2022-03-01 $49.89 $50.16 $42.75 $44.54 $44.54 806,510
2022-02-28 $50.88 $52.30 $49.53 $51.73 $51.73 506,445
2022-02-25 $51.50 $55.75 $51.23 $55.44 $55.44 275,857
2022-02-24 $47.29 $50.35 $45.25 $49.61 $49.61 428,080
2022-02-23 $57.93 $58.29 $52.70 $53.53 $53.53 94,272
2022-02-22 $56.01 $58.27 $54.93 $56.42 $56.42 112,154
2022-02-18 $57.43 $58.67 $56.21 $57.40 $57.40 109,092
2022-02-17 $62.00 $62.32 $57.02 $58.06 $58.06 242,478
2022-02-16 $63.41 $65.57 $62.67 $64.56 $64.56 72,976
2022-02-15 $64.98 $66.00 $63.56 $64.95 $64.95 123,096
2022-02-14 $64.37 $64.87 $60.07 $62.67 $62.67 160,247
2022-02-11 $66.83 $70.43 $63.32 $64.99 $64.99 189,873
2022-02-10 $69.20 $72.15 $67.43 $68.21 $68.21 226,449
2022-02-09 $69.41 $70.68 $68.51 $70.09 $70.09 163,366
2022-02-08 $68.00 $69.99 $67.28 $68.75 $68.75 191,420
2022-02-07 $65.64 $67.19 $64.19 $66.18 $66.18 145,354
2022-02-04 $62.02 $66.41 $61.56 $65.00 $65.00 291,005
2022-02-03 $63.88 $64.71 $60.66 $61.51 $61.51 242,855
2022-02-02 $62.46 $63.81 $60.81 $63.50 $63.50 191,465
2022-02-01 $59.98 $63.42 $58.93 $63.18 $63.18 245,518
2022-01-31 $57.70 $59.90 $55.66 $59.90 $59.90 152,543
2022-01-28 $56.70 $59.00 $54.11 $59.00 $59.00 129,852
2022-01-27 $60.10 $61.97 $55.88 $57.90 $57.90 202,648
2022-01-26 $59.05 $60.72 $56.16 $58.44 $58.44 273,554
2022-01-25 $53.31 $57.96 $51.25 $57.66 $57.66 185,909
2022-01-24 $51.60 $56.10 $48.63 $55.79 $55.79 275,680
2022-01-21 $58.00 $58.66 $54.37 $55.50 $55.50 242,163
2022-01-20 $60.14 $62.77 $58.66 $59.50 $59.50 189,251
2022-01-19 $65.78 $65.78 $59.68 $60.27 $60.27 245,991
2022-01-18 $67.91 $68.20 $62.73 $64.15 $64.15 319,420
2022-01-14 $68.19 $71.44 $67.21 $71.00 $71.00 480,165
2022-01-13 $72.63 $74.41 $71.81 $73.00 $73.00 211,149
2022-01-12 $73.25 $74.17 $71.42 $72.80 $72.80 223,625
2022-01-11 $70.96 $72.92 $69.50 $72.88 $72.88 191,531
2022-01-10 $72.00 $72.50 $68.10 $70.49 $70.49 323,379
2022-01-07 $67.92 $70.65 $67.35 $70.05 $70.05 422,433
2022-01-06 $66.00 $67.45 $63.53 $67.37 $67.37 341,795
2022-01-05 $66.85 $67.66 $63.07 $63.40 $63.40 377,733
2022-01-04 $62.11 $66.90 $62.11 $66.01 $66.01 708,409
2022-01-03 $56.25 $60.27 $56.25 $59.66 $59.66 340,947
2021-12-31 $54.90 $55.63 $54.11 $54.62 $54.62 82,405
2021-12-30 $55.93 $56.98 $54.89 $55.24 $55.24 172,881
2021-12-29 $56.50 $56.68 $55.25 $55.62 $55.62 90,800
2021-12-28 $55.71 $57.24 $55.48 $55.91 $55.91 141,193
2021-12-27 $54.79 $55.99 $53.96 $55.99 $55.99 174,242
2021-12-23 $54.25 $56.20 $54.25 $54.83 $54.83 141,554
2021-12-22 $52.38 $53.75 $52.12 $53.70 $53.70 125,944
2021-12-21 $51.11 $53.58 $51.11 $53.01 $53.01 212,663
2021-12-20 $51.00 $51.00 $47.27 $50.00 $50.00 446,309
2021-12-17 $56.75 $56.75 $51.88 $53.30 $53.30 434,775
2021-12-16 $57.00 $59.76 $56.60 $58.19 $58.19 295,955
2021-12-15 $55.78 $56.02 $52.72 $54.92 $54.92 266,139
2021-12-14 $53.50 $56.75 $53.24 $55.20 $55.20 202,911
2021-12-13 $56.20 $56.24 $52.92 $53.31 $53.31 190,004
2021-12-10 $58.38 $58.56 $55.39 $56.67 $56.67 168,165
2021-12-09 $56.52 $58.37 $55.52 $57.21 $57.21 177,383
2021-12-08 $59.67 $59.73 $57.22 $57.81 $57.81 142,269
2021-12-07 $58.00 $59.88 $57.30 $59.40 $59.40 144,461
2021-12-06 $55.70 $58.10 $54.74 $56.41 $56.41 236,754
2021-12-03 $57.71 $58.12 $52.68 $53.97 $53.97 264,309
2021-12-02 $53.61 $58.24 $53.03 $57.28 $57.28 272,768
2021-12-01 $56.77 $58.48 $52.20 $52.63 $52.63 352,950
2021-11-30 $55.71 $56.40 $53.17 $53.79 $53.79 465,646
2021-11-29 $60.42 $60.92 $56.19 $58.12 $58.12 236,539
2021-11-26 $58.69 $58.69 $54.69 $57.09 $57.09 633,300
2021-11-24 $65.65 $66.96 $64.29 $65.36 $65.36 166,335
2021-11-23 $64.02 $66.32 $63.21 $66.21 $66.21 252,254
2021-11-22 $61.42 $64.27 $60.34 $62.30 $62.30 269,912
2021-11-19 $58.71 $59.35 $55.95 $58.38 $58.38 369,607
2021-11-18 $62.08 $62.10 $59.83 $61.34 $61.34 115,109
2021-11-17 $64.53 $64.53 $61.39 $61.92 $61.92 173,046
2021-11-16 $65.50 $65.83 $63.77 $64.92 $64.92 87,272
2021-11-15 $65.47 $66.21 $64.99 $65.44 $65.44 49,267
2021-11-12 $65.52 $65.52 $63.25 $65.06 $65.06 84,617
2021-11-11 $65.10 $65.91 $64.00 $65.45 $65.45 57,191
2021-11-10 $64.96 $65.91 $63.94 $64.62 $64.62 72,674
2021-11-09 $65.09 $65.58 $62.98 $64.96 $64.96 124,314
2021-11-08 $66.24 $68.00 $65.75 $66.74 $66.74 91,128
2021-11-05 $66.50 $67.84 $64.66 $65.14 $65.14 114,085
2021-11-04 $69.50 $69.50 $63.23 $65.16 $65.16 298,992
2021-11-03 $68.10 $71.02 $67.77 $69.94 $69.94 81,944
2021-11-02 $69.31 $70.05 $67.45 $68.85 $68.85 65,322
2021-11-01 $69.24 $69.80 $67.65 $68.86 $68.86 79,028
2021-10-29 $69.00 $69.50 $67.29 $67.69 $67.69 77,880
2021-10-28 $67.50 $68.76 $67.00 $68.74 $68.74 86,854
2021-10-27 $69.01 $70.28 $66.21 $66.38 $66.38 187,236
2021-10-26 $70.11 $71.35 $69.51 $70.40 $70.40 59,121
2021-10-25 $71.01 $71.01 $69.35 $69.73 $69.73 78,829
2021-10-22 $67.94 $70.37 $67.71 $70.20 $70.20 120,135
2021-10-21 $67.67 $68.97 $66.11 $67.44 $67.44 87,391
2021-10-20 $66.30 $68.10 $64.96 $68.10 $68.10 96,260
2021-10-19 $65.38 $66.60 $64.72 $66.29 $66.29 87,114
2021-10-18 $63.80 $66.00 $63.45 $64.72 $64.72 112,446
2021-10-15 $61.40 $64.73 $60.96 $63.88 $63.88 229,459
2021-10-14 $59.64 $60.14 $56.67 $59.97 $59.97 159,268
2021-10-13 $59.40 $59.49 $54.76 $58.14 $58.14 213,165
2021-10-12 $59.21 $60.43 $58.50 $59.46 $59.46 73,250
2021-10-11 $63.01 $64.10 $59.57 $59.80 $59.80 154,002
2021-10-08 $60.95 $63.09 $60.30 $62.36 $62.36 100,706
2021-10-07 $62.37 $63.50 $60.92 $61.27 $61.27 345,158
2021-10-06 $58.90 $60.75 $57.19 $60.75 $60.75 99,438
2021-10-05 $58.93 $61.65 $58.00 $60.67 $60.67 121,474
2021-10-04 $58.10 $60.97 $56.76 $57.28 $57.28 127,451
2021-10-01 $55.55 $59.36 $55.37 $58.33 $58.33 101,186
2021-09-30 $59.55 $59.55 $55.19 $55.37 $55.37 131,828
2021-09-29 $59.24 $59.24 $57.30 $58.33 $58.33 165,934
2021-09-28 $61.62 $63.00 $58.30 $58.99 $58.99 319,947
2021-09-27 $59.62 $62.05 $59.62 $61.61 $61.61 311,808
2021-09-24 $56.37 $58.65 $55.82 $58.10 $58.10 256,688
2021-09-23 $53.50 $57.31 $53.46 $57.00 $57.00 288,188
2021-09-22 $50.03 $53.07 $50.03 $51.98 $51.98 220,455
2021-09-21 $49.10 $49.90 $47.89 $48.96 $48.96 142,308
2021-09-20 $49.00 $49.04 $45.78 $48.70 $48.70 498,323
2021-09-17 $53.09 $54.35 $52.44 $53.25 $53.25 99,085
2021-09-16 $55.00 $56.00 $52.82 $53.65 $53.65 118,762
2021-09-15 $52.08 $54.71 $51.83 $54.35 $54.35 112,683
2021-09-14 $56.17 $56.98 $51.39 $52.04 $52.04 657,912
2021-09-13 $54.44 $55.39 $53.40 $55.33 $55.33 95,088
2021-09-10 $55.40 $55.67 $52.80 $52.97 $52.97 114,726
2021-09-09 $53.09 $55.75 $53.01 $54.20 $54.20 96,914
2021-09-08 $54.09 $55.04 $52.90 $53.33 $53.33 132,791
2021-09-07 $55.12 $56.84 $54.50 $54.95 $54.95 129,956
2021-09-03 $55.70 $55.99 $54.38 $55.08 $55.08 111,627
2021-09-02 $55.27 $56.82 $54.74 $55.96 $55.96 111,855
2021-09-01 $57.07 $57.07 $54.37 $54.94 $54.94 138,667
2021-08-31 $57.49 $58.64 $56.16 $56.66 $56.66 159,027
2021-08-30 $61.16 $61.18 $57.35 $57.50 $57.50 161,667
2021-08-27 $59.32 $61.13 $58.34 $61.11 $61.11 158,019
2021-08-26 $60.06 $61.13 $58.00 $58.61 $58.61 257,050
2021-08-25 $57.25 $60.54 $56.81 $59.65 $59.65 209,826
2021-08-24 $54.87 $56.94 $54.87 $56.83 $56.83 84,906
2021-08-23 $54.17 $55.34 $54.04 $54.74 $54.74 107,828
2021-08-20 $51.97 $53.16 $51.29 $53.01 $53.01 127,852
2021-08-19 $51.57 $53.49 $50.80 $52.01 $52.01 291,549
2021-08-18 $55.00 $56.89 $53.92 $54.08 $54.08 89,751
2021-08-17 $55.82 $57.55 $53.80 $55.96 $55.96 140,430
2021-08-16 $57.97 $58.09 $55.35 $57.78 $57.78 167,365
2021-08-13 $61.53 $62.00 $58.50 $59.39 $59.39 171,379
2021-08-12 $61.35 $62.00 $60.23 $61.76 $61.76 173,088
2021-08-11 $58.79 $61.00 $57.92 $60.98 $60.98 276,171
2021-08-10 $55.65 $59.15 $55.34 $58.46 $58.46 243,508
2021-08-09 $54.39 $56.85 $53.49 $55.39 $55.39 220,638
2021-08-06 $52.32 $55.52 $52.32 $54.87 $54.87 678,235
2021-08-05 $49.13 $50.90 $49.13 $50.75 $50.75 167,705
2021-08-04 $48.03 $50.15 $47.59 $48.38 $48.38 97,669
2021-08-03 $48.14 $49.90 $45.76 $49.66 $49.66 149,940
2021-08-02 $48.52 $51.15 $47.58 $47.76 $47.76 179,186
2021-07-30 $48.67 $50.40 $47.50 $48.27 $48.27 103,415
2021-07-29 $49.10 $50.40 $48.30 $49.75 $49.75 150,118
2021-07-28 $48.50 $49.22 $46.92 $48.21 $48.21 140,028
2021-07-27 $46.90 $48.49 $45.90 $47.86 $47.86 125,509
2021-07-26 $46.03 $48.12 $46.02 $48.07 $48.07 123,267
2021-07-23 $48.29 $48.80 $46.15 $46.84 $46.84 159,155
2021-07-22 $48.80 $48.90 $46.16 $46.96 $46.96 124,085
2021-07-21 $47.40 $49.82 $47.40 $49.24 $49.24 167,793
2021-07-20 $43.24 $47.17 $42.12 $46.06 $46.06 249,542
2021-07-19 $43.52 $44.36 $41.77 $42.76 $42.76 345,380
2021-07-16 $50.89 $50.89 $46.52 $47.05 $47.05 149,502
2021-07-15 $47.90 $51.97 $47.90 $50.44 $50.44 220,298
2021-07-14 $49.94 $51.60 $46.90 $49.47 $49.47 167,841
2021-07-13 $51.10 $51.42 $48.76 $50.05 $50.05 228,204
2021-07-12 $48.32 $52.00 $47.49 $51.75 $51.75 282,910
2021-07-09 $47.00 $49.63 $46.66 $49.61 $49.61 219,271
2021-07-08 $44.64 $46.12 $43.85 $44.89 $44.89 380,452
2021-07-07 $47.32 $48.91 $46.53 $48.04 $48.04 231,777
2021-07-06 $51.90 $51.91 $47.86 $48.83 $48.83 314,736
2021-07-02 $52.86 $53.20 $51.75 $52.65 $52.65 135,825
2021-07-01 $52.93 $53.55 $52.02 $53.25 $53.25 153,073
2021-06-30 $50.24 $52.69 $50.24 $52.50 $52.50 238,869
2021-06-29 $52.97 $54.01 $50.74 $51.32 $51.32 335,983
2021-06-28 $52.25 $52.25 $50.14 $51.73 $51.73 280,247
2021-06-25 $51.83 $53.07 $50.14 $52.70 $52.70 302,770
2021-06-24 $49.17 $51.12 $48.33 $50.79 $50.79 227,251
2021-06-23 $47.65 $48.96 $47.45 $48.33 $48.33 138,987
2021-06-22 $47.77 $48.10 $45.57 $47.42 $47.42 197,922
2021-06-21 $45.03 $47.31 $44.94 $47.28 $47.28 302,066
2021-06-18 $46.26 $46.26 $43.70 $43.85 $43.85 414,985
2021-06-17 $55.70 $55.70 $47.11 $47.86 $47.86 537,088
2021-06-16 $53.57 $55.06 $50.88 $54.26 $54.26 333,533
2021-06-15 $54.06 $54.74 $52.58 $53.95 $53.95 162,076
2021-06-14 $56.47 $56.47 $52.72 $53.99 $53.99 235,433
2021-06-11 $56.24 $56.82 $55.63 $56.73 $56.73 149,151
2021-06-10 $59.50 $60.20 $55.43 $55.74 $55.74 203,616
2021-06-09 $59.20 $59.36 $57.36 $58.08 $58.08 215,774
2021-06-08 $60.20 $61.10 $58.20 $60.69 $60.69 177,073
2021-06-07 $62.67 $62.67 $60.67 $61.30 $61.30 92,845
2021-06-04 $62.51 $62.54 $60.29 $62.15 $62.15 128,444
2021-06-03 $60.49 $63.25 $60.33 $62.18 $62.18 166,546
2021-06-02 $61.79 $62.09 $60.05 $61.51 $61.51 93,622
2021-06-01 $61.42 $62.47 $60.96 $61.73 $61.73 153,447
2021-05-28 $60.28 $60.28 $58.00 $59.87 $59.87 113,248
2021-05-27 $58.10 $59.95 $57.63 $59.27 $59.27 138,563
2021-05-26 $56.68 $57.66 $54.99 $56.95 $56.95 106,665
2021-05-25 $58.75 $60.78 $56.09 $56.58 $56.58 143,236
2021-05-24 $58.00 $59.10 $56.92 $58.53 $58.53 80,122
2021-05-21 $56.23 $58.03 $55.70 $57.54 $57.54 167,251
2021-05-20 $55.13 $56.04 $53.57 $55.18 $55.18 93,696
2021-05-19 $54.41 $55.77 $52.61 $55.77 $55.77 221,281
2021-05-18 $60.21 $61.09 $56.78 $57.11 $57.11 121,732
2021-05-17 $58.82 $60.31 $57.75 $60.31 $60.31 113,985
2021-05-14 $57.00 $59.49 $56.61 $59.29 $59.29 116,254
2021-05-13 $52.60 $56.83 $52.02 $55.80 $55.80 186,492
2021-05-12 $56.43 $57.46 $52.18 $52.59 $52.59 249,253
2021-05-11 $54.58 $57.91 $53.91 $54.71 $54.71 235,920
2021-05-10 $59.04 $60.24 $57.06 $57.23 $57.23 185,371
2021-05-07 $54.86 $58.08 $54.00 $57.90 $57.90 196,883
2021-05-06 $54.92 $57.18 $53.74 $57.11 $57.11 149,598
2021-05-05 $53.00 $55.09 $51.53 $54.50 $54.50 101,800
2021-05-04 $50.20 $52.71 $48.69 $52.71 $52.71 142,205
2021-05-03 $51.72 $52.43 $50.56 $51.25 $51.25 76,919
2021-04-30 $52.15 $52.45 $50.56 $50.84 $50.84 212,933
2021-04-29 $51.52 $53.50 $51.28 $53.50 $53.50 242,822
2021-04-28 $49.50 $50.59 $49.50 $50.48 $50.48 89,938
2021-04-27 $48.18 $49.49 $47.68 $49.37 $49.37 79,255
2021-04-26 $47.16 $48.88 $47.16 $48.08 $48.08 159,114
2021-04-23 $42.96 $47.01 $42.93 $46.63 $46.63 123,225
2021-04-22 $44.34 $44.81 $42.93 $43.33 $43.33 83,425
2021-04-21 $41.50 $44.82 $40.92 $44.79 $44.79 83,268
2021-04-20 $45.52 $45.81 $42.14 $42.74 $42.74 161,243
2021-04-19 $46.35 $47.72 $46.13 $47.00 $47.00 128,560
2021-04-16 $46.25 $47.33 $45.87 $46.77 $46.77 172,686
2021-04-15 $48.11 $48.11 $43.60 $45.48 $45.48 292,790
2021-04-14 $45.20 $48.59 $44.34 $47.39 $47.39 193,512
2021-04-13 $47.03 $47.03 $44.55 $45.29 $45.29 151,641
2021-04-12 $47.13 $47.85 $46.83 $47.75 $47.75 80,839
2021-04-09 $46.80 $47.64 $46.11 $47.47 $47.47 106,540
2021-04-08 $45.50 $46.27 $43.64 $46.12 $46.12 123,803
2021-04-07 $45.32 $46.25 $44.74 $46.10 $46.10 80,626
2021-04-06 $44.90 $45.98 $44.45 $45.28 $45.28 129,561
2021-04-05 $46.85 $47.04 $44.96 $45.27 $45.27 154,767
2021-04-01 $42.55 $44.98 $42.55 $44.98 $44.98 105,377
2021-03-31 $43.66 $45.03 $43.06 $43.72 $43.72 122,432
2021-03-30 $42.90 $45.38 $42.90 $44.67 $44.67 178,300
2021-03-29 $42.87 $43.73 $40.91 $42.56 $42.56 240,186
2021-03-26 $45.48 $45.78 $43.70 $45.26 $45.26 178,564
2021-03-25 $40.16 $43.66 $39.74 $43.48 $43.48 178,691
2021-03-24 $41.34 $43.65 $40.87 $40.90 $40.90 136,104
2021-03-23 $41.60 $43.69 $40.38 $41.06 $41.06 135,571
2021-03-22 $43.98 $44.65 $42.64 $43.40 $43.40 187,215
2021-03-19 $46.38 $46.77 $43.62 $46.01 $46.01 239,361
2021-03-18 $48.00 $51.34 $47.41 $47.98 $47.98 272,132
2021-03-17 $46.30 $47.23 $44.40 $46.01 $46.01 160,708
2021-03-16 $45.10 $45.10 $43.05 $44.79 $44.79 223,758
2021-03-15 $48.88 $48.88 $44.72 $46.25 $46.25 235,150
2021-03-12 $47.00 $47.90 $46.68 $47.70 $47.70 118,773
2021-03-11 $45.48 $46.15 $43.39 $45.19 $45.19 198,978
2021-03-10 $42.60 $45.55 $42.22 $45.45 $45.45 231,282
2021-03-09 $42.93 $44.15 $40.35 $42.85 $42.85 228,499
2021-03-08 $43.59 $45.60 $42.97 $44.80 $44.80 219,614
2021-03-05 $43.90 $43.90 $38.56 $42.09 $42.09 220,656
2021-03-04 $43.04 $43.34 $38.79 $41.30 $41.30 253,129
2021-03-03 $41.51 $44.10 $41.36 $42.27 $42.27 246,571
2021-03-02 $41.32 $41.74 $40.32 $40.59 $40.59 87,513
2021-03-01 $39.78 $41.43 $39.32 $40.75 $40.75 183,825
2021-02-26 $39.18 $40.13 $36.70 $37.58 $37.58 249,444
2021-02-25 $44.60 $44.60 $40.00 $40.39 $40.39 395,625
2021-02-24 $40.16 $43.13 $39.99 $42.98 $42.98 248,004
2021-02-23 $39.27 $40.00 $38.40 $39.76 $39.76 287,216
2021-02-22 $37.00 $39.35 $37.00 $38.99 $38.99 207,714
2021-02-19 $36.56 $38.14 $36.55 $37.87 $37.87 171,321
2021-02-18 $35.46 $36.43 $34.65 $35.88 $35.88 165,948
2021-02-17 $34.85 $36.27 $34.00 $36.21 $36.21 175,815
2021-02-16 $33.98 $35.70 $33.49 $35.41 $35.41 321,157
2021-02-12 $30.56 $32.65 $30.56 $32.65 $32.65 186,378
2021-02-11 $31.42 $31.83 $29.96 $30.97 $30.97 228,981
2021-02-10 $31.78 $32.03 $30.91 $31.50 $31.50 120,487
2021-02-09 $30.55 $31.41 $30.25 $31.30 $31.30 138,266
2021-02-08 $30.50 $31.15 $30.10 $31.07 $31.07 126,743
2021-02-05 $30.58 $30.72 $29.51 $29.93 $29.93 187,177
2021-02-04 $28.02 $29.80 $28.02 $29.80 $29.80 210,802
2021-02-03 $26.50 $27.60 $26.35 $27.47 $27.47 228,003
2021-02-02 $25.39 $26.96 $25.30 $26.50 $26.50 269,120
2021-02-01 $24.20 $24.47 $23.41 $24.47 $24.47 86,865
2021-01-29 $25.01 $25.35 $23.02 $23.37 $23.37 178,301
2021-01-28 $25.01 $26.15 $24.63 $25.69 $25.69 139,848
2021-01-27 $25.45 $25.58 $24.00 $24.42 $24.42 223,143
2021-01-26 $28.58 $28.72 $27.05 $27.10 $27.10 108,402
2021-01-25 $28.49 $28.49 $26.74 $28.03 $28.03 173,845
2021-01-22 $28.01 $29.36 $27.80 $29.01 $29.01 102,661
2021-01-21 $29.93 $30.40 $29.27 $29.41 $29.41 84,391
2021-01-20 $32.07 $32.07 $29.72 $30.20 $30.20 186,209
2021-01-19 $32.68 $32.68 $31.00 $31.73 $31.73 141,156
2021-01-15 $33.82 $33.82 $31.13 $32.09 $32.09 298,596
2021-01-14 $34.18 $35.51 $33.80 $35.02 $35.02 135,033
2021-01-13 $34.29 $34.52 $32.55 $33.61 $33.61 154,434
2021-01-12 $33.47 $34.71 $33.36 $34.31 $34.31 148,835
2021-01-11 $30.62 $32.76 $30.05 $32.76 $32.76 99,721
2021-01-08 $33.22 $33.28 $30.33 $31.73 $31.73 205,698
2021-01-07 $32.42 $33.57 $31.87 $32.37 $32.37 254,118
2021-01-06 $27.11 $31.10 $27.11 $30.20 $30.20 203,491
2021-01-05 $24.77 $25.98 $24.56 $25.67 $25.67 110,300
2021-01-04 $26.25 $26.50 $23.92 $24.73 $24.73 195,814
2020-12-31 $25.03 $25.54 $24.24 $25.54 $25.54 122,770
2020-12-30 $24.27 $24.73 $24.27 $24.52 $24.52 54,818
2020-12-29 $25.10 $25.13 $24.14 $24.23 $24.23 105,333
2020-12-28 $25.20 $25.44 $24.29 $24.78 $24.78 76,070
2020-12-24 $25.00 $25.00 $23.80 $24.25 $24.25 61,755
2020-12-23 $23.07 $25.10 $23.07 $24.69 $24.69 150,461
2020-12-22 $24.20 $24.20 $22.72 $22.75 $22.75 135,253
2020-12-21 $23.20 $24.26 $22.62 $23.88 $23.88 237,110
2020-12-18 $23.00 $23.00 $21.65 $22.08 $22.08 62,847
2020-12-17 $22.74 $22.88 $22.34 $22.75 $22.75 67,215
2020-12-16 $22.23 $22.79 $22.15 $22.74 $22.74 37,191
2020-12-15 $21.85 $22.47 $21.18 $22.26 $22.26 86,753
2020-12-14 $23.03 $23.03 $21.03 $21.12 $21.12 125,297
2020-12-11 $22.50 $22.50 $21.18 $21.85 $21.85 105,639
2020-12-10 $21.70 $22.93 $21.59 $22.88 $22.88 55,322
2020-12-09 $22.27 $22.86 $22.11 $22.63 $22.63 104,366
2020-12-08 $21.95 $22.27 $21.48 $22.10 $22.10 36,924
2020-12-07 $22.42 $22.50 $21.57 $22.16 $22.16 90,972
2020-12-04 $22.04 $22.91 $22.04 $22.72 $22.72 85,263
2020-12-03 $21.88 $22.28 $21.50 $21.71 $21.71 45,371
2020-12-02 $20.51 $22.00 $20.26 $21.93 $21.93 68,393
2020-12-01 $21.34 $21.60 $20.77 $20.86 $20.86 92,738
2020-11-30 $21.15 $21.33 $19.68 $19.79 $19.79 110,482
2020-11-27 $22.22 $22.28 $21.15 $21.39 $21.39 39,482
2020-11-25 $21.96 $21.96 $20.66 $21.79 $21.79 112,716
2020-11-24 $20.60 $22.09 $20.17 $22.09 $22.09 376,213
2020-11-23 $18.00 $19.19 $18.00 $18.93 $18.93 158,203
2020-11-20 $18.79 $18.79 $17.36 $17.51 $17.51 34,710
2020-11-19 $18.14 $18.33 $17.26 $18.08 $18.08 71,107
2020-11-18 $18.96 $19.38 $17.82 $17.82 $17.82 127,979
2020-11-17 $17.00 $18.26 $16.92 $18.26 $18.26 168,939
2020-11-16 $17.87 $18.38 $17.18 $17.74 $17.74 155,064
2020-11-13 $16.19 $16.83 $16.19 $16.66 $16.66 34,771
2020-11-12 $16.34 $16.45 $15.34 $15.78 $15.78 115,437
2020-11-11 $17.14 $17.17 $16.45 $17.00 $17.00 61,937
2020-11-10 $17.00 $17.16 $16.37 $17.14 $17.14 101,037
2020-11-09 $15.25 $17.60 $15.10 $17.01 $17.01 308,956
2020-11-06 $13.53 $13.75 $12.57 $12.57 $12.57 29,182
2020-11-05 $12.34 $13.59 $12.34 $13.44 $13.44 63,213
2020-11-04 $12.99 $13.00 $11.78 $12.26 $12.26 85,635
2020-11-03 $12.92 $13.76 $12.92 $13.56 $13.56 123,439
2020-11-02 $11.98 $12.52 $11.75 $12.25 $12.25 102,964
2020-10-30 $10.57 $11.61 $10.57 $11.61 $11.61 36,792
2020-10-29 $10.92 $11.49 $10.35 $11.32 $11.32 41,252
2020-10-28 $11.11 $11.21 $10.57 $10.86 $10.86 126,471
2020-10-27 $12.44 $12.50 $11.60 $11.65 $11.65 82,633
2020-10-26 $12.85 $12.94 $12.23 $12.59 $12.59 61,965
2020-10-23 $13.72 $14.05 $13.26 $13.41 $13.41 59,579
2020-10-22 $12.33 $13.50 $12.33 $13.47 $13.47 64,494
2020-10-21 $13.30 $13.30 $12.26 $12.31 $12.31 75,350
2020-10-20 $12.72 $13.23 $12.68 $12.84 $12.84 106,999
2020-10-19 $12.79 $12.79 $12.24 $12.33 $12.33 29,075
2020-10-16 $12.62 $12.97 $12.38 $12.61 $12.61 33,147
2020-10-15 $12.01 $12.68 $11.95 $12.64 $12.64 38,512
2020-10-14 $13.05 $13.10 $12.24 $12.24 $12.24 78,010
2020-10-13 $14.30 $14.30 $12.77 $13.01 $13.01 101,070
2020-10-12 $13.74 $14.17 $13.10 $14.00 $14.00 113,219
2020-10-09 $13.58 $13.75 $13.00 $13.41 $13.41 72,365
2020-10-08 $12.94 $13.38 $12.75 $13.38 $13.38 57,627
2020-10-07 $12.87 $13.11 $12.60 $12.94 $12.94 67,036
2020-10-06 $12.73 $13.23 $11.88 $11.91 $11.91 126,808
2020-10-05 $12.17 $12.61 $12.17 $12.51 $12.51 66,714
2020-10-02 $10.68 $12.01 $10.51 $11.81 $11.81 62,750
2020-10-01 $11.37 $11.71 $11.09 $11.40 $11.40 31,492
2020-09-30 $10.85 $11.51 $10.85 $11.30 $11.30 72,129
2020-09-29 $11.02 $11.02 $10.36 $10.85 $10.85 58,190
2020-09-28 $10.86 $11.48 $10.81 $11.17 $11.17 92,564
2020-09-25 $9.72 $10.44 $9.72 $10.38 $10.38 46,099
2020-09-24 $9.85 $10.55 $9.54 $10.08 $10.08 64,830
2020-09-23 $10.79 $11.07 $9.83 $9.83 $9.83 89,038
2020-09-22 $11.15 $11.45 $10.42 $10.59 $10.59 74,280
2020-09-21 $11.50 $11.63 $10.67 $11.10 $11.10 170,859
2020-09-18 $12.49 $12.62 $12.19 $12.34 $12.34 49,433
2020-09-17 $12.49 $12.74 $12.17 $12.45 $12.45 121,095
2020-09-16 $12.43 $13.40 $12.20 $13.40 $13.40 79,043
2020-09-15 $13.60 $13.60 $12.29 $12.49 $12.49 119,693
2020-09-14 $12.80 $13.58 $12.80 $13.18 $13.18 77,923
2020-09-11 $12.16 $12.67 $12.15 $12.61 $12.61 18,262
2020-09-10 $12.62 $13.17 $12.04 $12.25 $12.25 126,344
2020-09-09 $12.56 $12.81 $12.29 $12.70 $12.70 147,255
2020-09-08 $13.50 $13.65 $12.30 $12.50 $12.50 202,240
2020-09-04 $14.50 $14.58 $13.29 $14.00 $14.00 219,422
2020-09-03 $13.78 $14.92 $13.15 $13.19 $13.19 135,886
2020-09-02 $13.00 $13.75 $12.94 $13.73 $13.73 65,041
2020-09-01 $13.01 $13.45 $12.56 $13.06 $13.06 58,744
2020-08-31 $13.56 $13.56 $12.98 $13.00 $13.00 80,765
2020-08-28 $14.05 $14.06 $13.40 $13.70 $13.70 45,407
2020-08-27 $13.00 $13.72 $12.73 $13.44 $13.44 132,104
2020-08-26 $13.25 $13.25 $12.75 $12.75 $12.75 108,075
2020-08-25 $13.50 $13.72 $12.89 $13.25 $13.25 161,961
2020-08-24 $12.19 $13.06 $12.00 $13.05 $13.05 70,075
2020-08-21 $12.05 $12.23 $11.77 $11.95 $11.95 80,553
2020-08-20 $12.13 $12.28 $11.87 $12.00 $12.00 84,187
2020-08-19 $12.51 $13.11 $12.45 $12.54 $12.54 70,770
2020-08-18 $13.11 $13.11 $12.40 $12.43 $12.43 109,625
2020-08-17 $13.51 $13.71 $12.94 $13.35 $13.35 123,794
2020-08-14 $13.36 $14.18 $13.22 $13.92 $13.92 87,870
2020-08-13 $13.70 $14.08 $13.36 $13.70 $13.70 83,995
2020-08-12 $15.10 $15.23 $13.68 $14.22 $14.22 115,516
2020-08-11 $14.27 $15.27 $14.11 $14.15 $14.15 143,165
2020-08-10 $13.47 $13.77 $13.16 $13.29 $13.29 98,750
2020-08-07 $11.96 $13.24 $11.94 $12.97 $12.97 81,522
2020-08-06 $12.34 $12.56 $12.10 $12.19 $12.19 55,161
2020-08-05 $12.25 $12.48 $12.24 $12.38 $12.38 41,119
2020-08-04 $11.85 $11.94 $11.71 $11.90 $11.90 41,154
2020-08-03 $11.95 $12.21 $11.56 $11.98 $11.98 68,304
2020-07-31 $11.98 $11.98 $11.43 $11.84 $11.84 56,645
2020-07-30 $12.32 $12.32 $11.42 $11.99 $11.99 131,884
2020-07-29 $12.29 $13.00 $11.88 $12.93 $12.93 51,835
2020-07-28 $11.92 $12.32 $11.92 $12.16 $12.16 33,182
2020-07-27 $12.47 $12.47 $11.80 $12.18 $12.18 67,443
2020-07-24 $12.91 $13.21 $12.61 $12.70 $12.70 39,485
2020-07-23 $12.43 $13.13 $12.43 $12.83 $12.83 47,281
2020-07-22 $12.93 $12.99 $12.40 $12.63 $12.63 55,294
2020-07-21 $12.28 $13.10 $12.28 $12.97 $12.97 107,752
2020-07-20 $11.92 $12.10 $11.60 $11.85 $11.85 35,064
2020-07-17 $13.07 $13.07 $12.05 $12.05 $12.05 48,500
2020-07-16 $12.64 $13.59 $12.29 $12.86 $12.86 100,100
2020-07-15 $12.98 $13.23 $12.38 $12.99 $12.99 102,100
2020-07-14 $11.91 $12.14 $11.37 $11.99 $11.99 88,800
2020-07-13 $12.63 $12.73 $11.82 $12.19 $12.19 158,200
2020-07-10 $10.36 $12.09 $10.36 $11.99 $11.99 129,800
2020-07-09 $11.40 $11.40 $10.19 $10.52 $10.52 89,400
2020-07-08 $11.02 $11.47 $10.71 $11.36 $11.36 97,600
2020-07-07 $11.65 $11.73 $10.95 $11.00 $11.00 149,900
2020-07-06 $12.10 $12.56 $11.85 $12.22 $12.22 87,200
2020-07-02 $12.35 $12.45 $11.38 $11.47 $11.47 81,200
2020-07-01 $12.34 $12.34 $11.30 $11.39 $11.39 55,800
2020-06-30 $11.33 $12.19 $11.32 $12.07 $12.07 98,600
2020-06-29 $11.11 $11.63 $11.01 $11.34 $11.34 75,300
2020-06-26 $12.49 $12.49 $10.83 $10.90 $10.90 236,300
2020-06-25 $11.75 $13.37 $11.75 $13.26 $13.26 156,856
2020-06-24 $13.35 $13.35 $11.91 $12.16 $12.16 164,684
2020-06-23 $14.09 $14.72 $13.75 $13.75 $13.75 98,782
2020-06-22 $13.56 $13.93 $13.13 $13.58 $13.58 74,195
2020-06-19 $15.00 $15.03 $13.21 $13.92 $13.92 112,661
2020-06-18 $13.92 $14.73 $13.50 $14.21 $14.21 60,144
2020-06-17 $15.62 $15.62 $14.20 $14.27 $14.27 116,844
2020-06-16 $16.60 $16.60 $14.04 $15.45 $15.45 312,216
2020-06-15 $12.01 $14.67 $12.00 $14.55 $14.55 153,490
2020-06-12 $14.31 $14.31 $12.70 $13.54 $13.54 153,824
2020-06-11 $13.08 $14.95 $12.26 $12.38 $12.38 298,642
2020-06-10 $20.19 $20.19 $16.87 $17.10 $17.10 223,797
2020-06-09 $20.09 $21.16 $19.50 $20.77 $20.77 130,095
2020-06-08 $22.04 $22.48 $21.03 $22.35 $22.35 170,093
2020-06-05 $23.13 $23.13 $20.36 $20.76 $20.76 213,584
2020-06-04 $16.33 $18.61 $16.00 $18.61 $18.61 168,885
2020-06-03 $15.63 $16.69 $15.61 $16.49 $16.49 162,768
2020-06-02 $14.48 $15.02 $14.06 $14.50 $14.50 136,193
2020-06-01 $13.26 $14.28 $13.22 $13.96 $13.96 108,881
2020-05-29 $13.34 $13.78 $12.86 $13.24 $13.24 133,290
2020-05-28 $16.65 $16.65 $13.91 $14.13 $14.13 214,892
2020-05-27 $15.56 $15.73 $14.22 $15.71 $15.71 230,532
2020-05-26 $11.86 $13.30 $11.70 $12.94 $12.94 163,554
2020-05-22 $10.58 $10.59 $10.16 $10.51 $10.51 21,681
2020-05-21 $10.86 $10.98 $10.50 $10.70 $10.70 25,701
2020-05-20 $10.57 $11.05 $10.57 $10.88 $10.88 50,505
2020-05-19 $10.75 $11.09 $10.09 $10.12 $10.12 52,037
2020-05-18 $10.40 $11.31 $10.12 $11.06 $11.06 75,986
2020-05-15 $9.36 $9.58 $9.06 $9.20 $9.20 43,452
2020-05-14 $8.42 $9.73 $7.98 $9.66 $9.66 63,125
2020-05-13 $9.98 $9.98 $8.57 $8.81 $8.81 96,307
2020-05-12 $11.52 $11.52 $10.11 $10.16 $10.16 74,372
2020-05-11 $11.95 $11.95 $11.20 $11.30 $11.30 36,521
2020-05-08 $12.06 $12.45 $11.98 $12.33 $12.33 22,933
2020-05-07 $11.32 $12.15 $11.30 $11.46 $11.46 36,336
2020-05-06 $11.69 $11.69 $10.68 $10.69 $10.69 35,433
2020-05-05 $12.24 $12.58 $11.25 $11.35 $11.35 34,980
2020-05-04 $11.44 $11.75 $10.99 $11.75 $11.75 25,502
2020-05-01 $12.48 $12.59 $12.01 $12.11 $12.11 23,336
2020-04-30 $14.43 $14.53 $13.51 $13.89 $13.89 19,029
2020-04-29 $16.00 $16.00 $14.61 $15.33 $15.33 45,585
2020-04-28 $14.72 $15.05 $13.70 $13.70 $13.70 36,517
2020-04-27 $12.11 $13.32 $11.86 $13.21 $13.21 21,878
2020-04-24 $11.41 $11.63 $10.75 $11.38 $11.38 28,094
2020-04-23 $11.33 $11.73 $10.93 $10.93 $10.93 14,329
2020-04-22 $11.79 $11.79 $10.98 $11.01 $11.01 15,755
2020-04-21 $10.61 $11.20 $10.50 $10.89 $10.89 21,772
2020-04-20 $11.83 $12.79 $11.20 $12.07 $12.07 58,848
2020-04-17 $11.10 $12.45 $11.10 $12.37 $12.37 39,571
2020-04-16 $11.44 $11.44 $9.89 $10.09 $10.09 30,189
2020-04-15 $11.91 $11.91 $10.89 $10.99 $10.99 31,499
2020-04-14 $14.77 $14.77 $12.16 $12.98 $12.98 25,811
2020-04-13 $15.81 $15.81 $13.32 $13.57 $13.57 27,679
2020-04-09 $13.86 $15.79 $13.86 $15.35 $15.35 25,652
2020-04-08 $11.70 $12.91 $11.37 $12.91 $12.91 5,549
2020-04-07 $12.72 $12.81 $11.18 $11.18 $11.18 34,764
2020-04-06 $10.61 $12.93 $9.89 $10.39 $10.39 31,730
2020-04-03 $9.48 $9.48 $8.24 $8.25 $8.25 9,622
2020-04-02 $8.58 $9.56 $8.52 $9.45 $9.45 4,583
2020-04-01 $9.97 $9.97 $8.51 $8.55 $8.55 13,114
2020-03-31 $11.33 $12.05 $10.76 $10.76 $10.76 4,114
2020-03-30 $10.77 $12.20 $10.77 $12.20 $12.20 2,814
2020-03-27 $12.10 $12.83 $10.93 $11.79 $11.79 11,137
2020-03-26 $11.51 $13.53 $11.34 $13.46 $13.46 8,403
2020-03-25 $9.89 $12.22 $9.13 $11.40 $11.40 23,794
2020-03-24 $8.43 $9.97 $8.34 $9.95 $9.95 26,263
2020-03-23 $9.50 $9.50 $7.04 $7.26 $7.26 19,397
2020-03-20 $9.28 $9.75 $8.88 $9.41 $9.41 4,824
2020-03-19 $9.00 $10.90 $8.00 $10.39 $10.39 9,206
2020-03-18 $10.63 $11.11 $8.00 $11.11 $11.11 6,296
2020-03-17 $11.39 $12.00 $9.48 $12.00 $12.00 6,599
2020-03-16 $14.47 $16.74 $11.10 $11.72 $11.72 22,555
2020-03-13 $15.06 $17.83 $14.16 $17.83 $17.83 9,753
2020-03-12 $21.30 $22.28 $12.89 $12.93 $12.93 11,227
2020-03-11 $21.31 $21.89 $19.33 $19.37 $19.37 2,137
2020-03-10 $25.22 $25.22 $19.64 $23.29 $23.29 2,553
2020-03-09 $30.00 $30.00 $19.39 $19.39 $19.39 3,694
2020-03-06 $32.48 $32.93 $30.00 $31.79 $31.79 6,791
2020-03-05 $38.23 $38.23 $34.89 $35.55 $35.55 1,946
2020-03-04 $41.50 $43.65 $40.95 $43.65 $43.65 569
2020-03-03 $47.34 $47.34 $41.54 $41.54 $41.54 1,018
2020-03-02 $40.65 $48.02 $40.61 $48.02 $48.02 1,023
2020-02-28 $43.26 $43.26 $39.24 $41.61 $41.61 4,026
2020-02-27 $49.00 $50.28 $47.02 $47.02 $47.02 1,608
2020-02-26 $55.56 $57.66 $53.59 $53.59 $53.59 1,090
2020-02-25 $62.21 $62.21 $55.28 $55.28 $55.28 337
2020-02-24 $64.00 $64.00 $63.44 $63.44 $63.44 549
2020-02-21 $70.33 $71.10 $70.33 $71.10 $71.10 205
2020-02-20 $74.37 $74.37 $74.37 $74.37 $74.37 80
2020-02-19 $74.66 $74.74 $74.66 $74.74 $74.74 502
2020-02-18 $72.03 $72.03 $72.03 $72.03 $72.03 16
2020-02-14 $75.30 $75.58 $75.30 $75.58 $75.58 365
2020-02-13 $74.67 $76.13 $74.53 $76.13 $76.13 1,125
2020-02-12 $77.66 $77.66 $75.91 $75.91 $75.91 413
2020-02-11 $76.14 $76.14 $75.61 $75.61 $75.61 182
2020-02-10 $74.02 $74.02 $74.02 $74.02 $74.02 180
2020-02-07 $74.20 $74.20 $74.20 $74.20 $74.20 215
2020-02-06 $75.21 $75.21 $75.21 $75.21 $75.21 242
2020-02-05 $75.74 $75.74 $75.74 $75.74 $75.74 269
2020-02-04 $71.19 $71.19 $71.19 $71.19 $71.19 123
2020-02-03 $69.61 $69.64 $68.13 $68.13 $68.13 416
2020-01-31 $67.34 $67.34 $65.97 $66.63 $66.63 350
2020-01-30 $68.38 $71.60 $67.90 $71.60 $71.60 681
2020-01-29 $71.51 $71.83 $69.63 $69.63 $69.63 265
2020-01-28 $71.85 $71.85 $71.50 $71.50 $71.50 151
2020-01-27 $65.56 $69.58 $65.16 $69.06 $69.06 1,389
2020-01-24 $72.51 $72.51 $72.51 $72.51 $72.51 232
2020-01-23 $75.32 $76.83 $74.85 $76.83 $76.83 1,909
2020-01-22 $77.84 $77.84 $77.84 $77.84 $77.84 116
2020-01-21 $77.17 $77.17 $77.17 $77.17 $77.17 230
2020-01-17 $79.77 $79.77 $79.77 $79.77 $79.77 16
2020-01-16 $78.41 $79.35 $78.41 $79.14 $79.14 529
2020-01-15 $75.23 $75.23 $75.23 $75.23 $75.23 194
2020-01-14 $81.06 $81.07 $79.28 $79.28 $79.28 1,524
2020-01-13 $78.13 $79.67 $78.13 $79.67 $79.67 1,365
2020-01-10 $78.17 $78.17 $78.17 $78.17 $78.17 3
2020-01-09 $79.67 $79.67 $79.55 $79.55 $79.55 101
2020-01-08 $78.53 $78.53 $78.11 $78.11 $78.11 382
2020-01-07 $77.12 $77.21 $76.74 $76.74 $76.74 887
2020-01-06 $77.48 $77.48 $77.48 $77.48 $77.48 55
2020-01-03 $78.40 $79.37 $78.37 $78.37 $78.37 6,320
2020-01-02 $81.39 $81.58 $81.35 $81.58 $81.58 1,191
2019-12-31 $78.78 $79.19 $78.78 $79.19 $79.19 5,087
2019-12-30 $80.32 $80.32 $79.03 $79.03 $79.03 491
2019-12-27 $80.55 $80.63 $80.17 $80.17 $80.17 630
2019-12-26 $80.85 $80.97 $80.80 $80.82 $80.82 5,237
2019-12-24 $78.84 $79.17 $78.84 $79.17 $79.17 555
2019-12-23 $79.14 $79.14 $78.77 $78.78 $78.78 1,408
2019-12-20 $79.40 $79.84 $78.77 $78.77 $78.77 299
2019-12-19 $79.65 $79.65 $78.22 $78.42 $78.42 2,512
2019-12-18 $80.70 $80.70 $79.22 $79.22 $79.22 159
2019-12-17 $80.07 $80.61 $80.07 $80.61 $80.61 1,212
2019-12-16 $80.33 $80.37 $79.15 $79.15 $79.15 1,410
2019-12-13 $80.20 $81.18 $77.88 $77.88 $77.88 2,565
2019-12-12 $74.78 $80.06 $74.78 $80.06 $80.06 732
2019-12-11 $74.21 $74.21 $73.80 $73.80 $73.80 300
2019-12-10 $75.59 $75.59 $74.84 $74.84 $74.84 563
2019-12-09 $74.50 $74.50 $74.50 $74.50 $74.50 124
2019-12-06 $74.87 $75.97 $74.87 $75.10 $75.10 2,370
2019-12-05 $71.85 $72.10 $71.30 $71.79 $71.79 1,611
2019-12-04 $70.52 $71.24 $70.52 $71.21 $71.21 1,608
2019-12-03 $68.26 $68.89 $67.75 $68.89 $68.89 1,056
2019-12-02 $74.50 $74.50 $72.74 $72.74 $72.74 1,272
2019-11-29 $74.44 $74.44 $74.09 $74.09 $74.09 1,103
2019-11-27 $74.63 $74.94 $74.63 $74.94 $74.94 483
2019-11-26 $73.74 $73.74 $73.74 $73.74 $73.74 36
2019-11-25 $74.62 $74.62 $74.62 $74.62 $74.62 85
2019-11-22 $72.82 $72.82 $72.82 $72.82 $72.82 181
2019-11-21 $70.89 $70.89 $70.89 $70.89 $70.89 95
2019-11-20 $68.98 $69.40 $68.98 $69.33 $69.33 629
2019-11-19 $70.55 $70.55 $70.55 $70.55 $70.55 12
2019-11-18 $70.18 $70.18 $70.18 $70.18 $70.18 15
2019-11-15 $69.50 $69.50 $69.50 $69.50 $69.50 1
2019-11-14 $67.44 $68.04 $67.44 $68.04 $68.04 465
2019-11-13 $68.38 $68.38 $67.78 $67.78 $67.78 429
2019-11-12 $70.59 $70.59 $69.68 $69.68 $69.68 594
2019-11-11 $69.80 $69.80 $69.62 $69.62 $69.62 311
2019-11-08 $70.50 $70.76 $70.50 $70.76 $70.76 139
2019-11-07 $71.52 $72.34 $70.35 $70.54 $70.54 7,360
2019-11-06 $68.52 $68.69 $67.92 $68.46 $68.46 2,266
2019-11-05 $68.71 $69.35 $68.52 $68.52 $68.52 834
2019-11-04 $67.72 $67.72 $67.72 $67.72 $67.72 91
2019-11-01 $64.51 $64.51 $64.51 $64.51 $64.51 164
2019-10-31 $60.69 $60.69 $60.69 $60.69 $60.69 19
2019-10-30 $62.03 $62.56 $61.72 $62.56 $62.56 549
2019-10-29 $63.52 $63.52 $63.52 $63.52 $63.52 53
2019-10-28 $63.43 $64.15 $63.36 $63.46 $63.46 3,514
2019-10-25 $62.00 $62.30 $62.00 $62.10 $62.10 473
2019-10-24 $60.40 $60.40 $60.40 $60.40 $60.40 33
2019-10-23 $60.95 $60.95 $60.95 $60.95 $60.95 234
2019-10-22 $59.70 $60.31 $59.70 $60.01 $60.01 453
2019-10-21 $58.55 $59.23 $58.55 $59.23 $59.23 1,313
2019-10-18 $56.06 $56.06 $56.06 $56.06 $56.06 10
2019-10-17 $54.49 $55.42 $54.49 $55.13 $55.13 500
2019-10-16 $54.91 $54.92 $54.59 $54.59 $54.59 1,935
2019-10-15 $55.42 $55.42 $54.73 $54.73 $54.73 471
2019-10-14 $51.94 $51.94 $51.94 $51.94 $51.94 40
2019-10-11 $51.75 $53.48 $51.15 $51.46 $51.46 765
2019-10-10 $48.73 $49.02 $48.73 $48.82 $48.82 200
2019-10-09 $47.41 $47.41 $47.02 $47.02 $47.02 200
2019-10-08 $47.04 $47.04 $45.96 $45.96 $45.96 360
2019-10-07 $49.28 $49.28 $49.28 $49.28 $49.28 14
2019-10-04 $48.21 $49.56 $48.21 $49.56 $49.56 747
2019-10-03 $44.25 $46.58 $44.25 $46.58 $46.58 350
2019-10-02 $47.99 $48.23 $47.10 $47.21 $47.21 1,425
2019-10-01 $52.82 $52.82 $50.60 $50.60 $50.60 515
2019-09-30 $56.45 $56.45 $55.50 $55.64 $55.64 636
2019-09-27 $56.31 $57.29 $55.25 $55.83 $55.83 3,800
2019-09-26 $54.73 $54.73 $54.41 $54.41 $54.41 134
2019-09-25 $55.65 $55.65 $55.65 $55.65 $55.65 0
2019-09-24 $54.52 $54.52 $53.93 $53.93 $53.93 200
2019-09-23 $56.54 $56.54 $56.54 $56.54 $56.54 0
2019-09-20 $56.79 $56.79 $56.79 $56.79 $56.79 50
2019-09-19 $57.43 $57.43 $57.43 $57.43 $57.43 0
2019-09-18 $58.13 $58.13 $58.13 $58.13 $58.13 50
2019-09-17 $57.21 $57.21 $57.21 $57.21 $57.21 4
2019-09-16 $58.37 $58.37 $58.37 $58.37 $58.37 4
2019-09-13 $58.45 $59.10 $58.45 $59.10 $59.10 100
2019-09-12 $55.01 $57.13 $54.70 $57.13 $57.13 745
2019-09-11 $55.93 $55.93 $55.93 $55.93 $55.93 71
2019-09-10 $54.90 $54.90 $54.90 $54.90 $54.90 99
2019-09-09 $50.00 $53.08 $50.00 $53.08 $53.08 700
2019-09-06 $48.88 $49.26 $48.67 $49.08 $49.08 500
2019-09-05 $48.00 $49.46 $48.00 $49.46 $49.46 795
2019-09-04 $43.82 $43.82 $43.82 $43.82 $43.82 0
2019-09-03 $43.02 $43.82 $43.02 $43.02 $43.02 100
2019-08-30 $46.23 $46.25 $45.98 $45.98 $45.98 1,010
2019-08-29 $45.27 $45.49 $45.16 $45.16 $45.16 784
2019-08-28 $42.57 $42.57 $42.57 $42.57 $42.57 9
2019-08-27 $40.89 $40.89 $40.89 $40.89 $40.89 0
2019-08-26 $41.33 $41.72 $41.33 $41.72 $41.72 200
2019-08-23 $43.19 $43.85 $39.93 $39.93 $39.93 1,396
2019-08-22 $44.35 $44.35 $44.35 $44.35 $44.35 0
2019-08-21 $43.87 $43.87 $43.03 $43.12 $43.12 415
2019-08-20 $43.28 $43.28 $42.68 $42.68 $42.68 210
2019-08-19 $45.20 $45.23 $44.75 $44.75 $44.75 400
2019-08-16 $43.06 $43.33 $43.06 $43.33 $43.33 150
2019-08-15 $41.28 $41.28 $40.35 $40.48 $40.48 649
2019-08-14 $42.71 $42.96 $40.43 $40.75 $40.75 2,361
2019-08-13 $45.99 $45.99 $45.99 $45.99 $45.99 5
2019-08-12 $46.27 $47.51 $46.27 $47.51 $47.51 100
2019-08-09 $46.27 $47.51 $46.27 $47.51 $47.51 130
2019-08-08 $47.24 $47.96 $47.24 $47.78 $47.78 1,201
2019-08-07 $44.89 $45.92 $44.12 $45.92 $45.92 941
2019-08-06 $46.48 $48.93 $46.48 $48.93 $48.93 430
2019-08-05 $48.97 $48.97 $47.10 $47.10 $47.10 474
2019-08-02 $50.90 $53.01 $50.75 $53.01 $53.01 450
2019-08-01 $58.70 $58.70 $53.70 $53.70 $53.70 802
2019-07-31 $59.89 $60.20 $59.83 $60.20 $60.20 1,001
2019-07-30 $59.06 $60.28 $58.92 $60.28 $60.28 200
2019-07-29 $60.34 $60.34 $60.34 $60.34 $60.34 0
2019-07-26 $61.71 $61.98 $61.71 $61.98 $61.98 200
2019-07-25 $59.71 $59.71 $59.71 $59.71 $59.71 5
2019-07-24 $61.40 $61.40 $61.40 $61.40 $61.40 0
2019-07-23 $59.27 $59.27 $59.27 $59.27 $59.27 0
2019-07-22 $56.78 $56.78 $56.78 $56.78 $56.78 0
2019-07-19 $56.24 $56.24 $56.24 $56.24 $56.24 0
2019-07-18 $56.16 $56.16 $56.16 $56.16 $56.16 0
2019-07-17 $54.48 $54.48 $54.48 $54.48 $54.48 0
2019-07-16 $54.41 $54.77 $54.41 $54.65 $54.65 1,400
2019-07-15 $54.71 $54.71 $54.45 $54.45 $54.45 200
2019-07-12 $56.12 $56.12 $56.12 $56.12 $56.12 0
2019-07-11 $55.27 $55.27 $55.27 $55.27 $55.27 0
2019-07-10 $53.25 $53.25 $53.25 $53.25 $53.25 0
2019-07-09 $54.70 $54.70 $54.70 $54.70 $54.70 51
2019-07-08 $53.61 $53.61 $53.61 $53.61 $53.61 0
2019-07-05 $54.94 $54.94 $54.94 $54.94 $54.94 0
2019-07-03 $53.72 $53.72 $53.72 $53.72 $53.72 0
2019-07-02 $53.22 $53.22 $53.22 $53.22 $53.22 50
2019-07-01 $54.39 $54.39 $54.39 $54.39 $54.39 7
2019-06-28 $52.49 $52.49 $52.49 $52.49 $52.49 100
2019-06-27 $49.76 $49.91 $49.15 $49.91 $49.91 320
2019-06-26 $48.56 $48.56 $48.56 $48.56 $48.56 0
2019-06-25 $47.95 $47.95 $47.95 $47.95 $47.95 0
2019-06-24 $48.77 $48.77 $48.77 $48.77 $48.77 0
2019-06-21 $49.79 $49.79 $49.79 $49.79 $49.79 0
2019-06-20 $49.74 $49.74 $49.74 $49.74 $49.74 50
2019-06-19 $49.32 $49.32 $49.32 $49.32 $49.32 0
2019-06-18 $50.12 $50.46 $50.12 $50.46 $50.46 200
2019-06-17 $47.99 $47.99 $47.99 $47.99 $47.99 0
2019-06-14 $50.01 $50.01 $50.01 $50.01 $50.01 0
2019-06-13 $49.55 $49.55 $49.55 $49.55 $49.55 0
2019-06-12 $49.20 $49.20 $49.20 $49.20 $49.20 10
2019-06-11 $52.61 $52.61 $51.77 $51.77 $51.77 115
2019-06-10 $51.17 $51.17 $51.17 $51.17 $51.17 0
2019-06-07 $49.07 $49.07 $49.07 $49.07 $49.07 0
2019-06-06 $50.14 $50.42 $49.32 $50.42 $50.42 600
2019-06-05 $49.81 $49.81 $49.81 $49.81 $49.81 0
2019-06-04 $49.57 $49.57 $49.57 $49.57 $49.57 8
2019-06-03 $44.34 $44.34 $44.34 $44.34 $44.34 1
2019-05-31 $43.62 $43.62 $43.62 $43.62 $43.62 62
2019-05-30 $45.84 $45.84 $45.84 $45.84 $45.84 0
2019-05-29 $47.33 $47.33 $47.33 $47.33 $47.33 63
2019-05-28 $47.60 $47.60 $47.60 $47.60 $47.60 5
2019-05-24 $49.59 $49.59 $49.59 $49.59 $49.59 60
2019-05-23 $47.91 $47.91 $47.91 $47.91 $47.91 85
2019-05-22 $51.09 $51.30 $50.78 $50.78 $50.78 1,600
2019-05-21 $52.16 $52.16 $52.16 $52.16 $52.16 50
2019-05-20 $50.60 $51.08 $50.40 $50.72 $50.72 750
2019-05-17 $50.31 $50.31 $50.31 $50.31 $50.31 100
2019-05-16 $51.23 $51.41 $51.23 $51.41 $51.41 117
2019-05-15 $48.14 $49.53 $48.14 $49.53 $49.53 507
2019-05-14 $49.94 $51.73 $49.94 $50.96 $50.96 2,500
2019-05-13 $51.98 $51.98 $49.73 $49.73 $49.73 1,850
2019-05-10 $55.46 $55.46 $55.46 $55.46 $55.46 50
2019-05-09 $55.21 $55.21 $55.21 $55.21 $55.21 0
2019-05-08 $55.48 $55.48 $55.48 $55.48 $55.48 0
2019-05-07 $56.25 $56.25 $56.25 $56.25 $56.25 0
2019-05-06 $59.97 $59.97 $59.97 $59.97 $59.97 0
2019-05-03 $60.60 $60.86 $60.47 $60.86 $60.86 1,800
2019-05-02 $59.32 $59.32 $59.32 $59.32 $59.32 0
2019-05-01 $58.96 $58.96 $58.96 $58.96 $58.96 0
2019-04-30 $60.38 $60.38 $60.38 $60.38 $60.38 0
2019-04-29 $60.88 $60.88 $60.84 $60.84 $60.84 200
2019-04-26 $58.12 $58.12 $58.12 $58.12 $58.12 200
2019-04-25 $56.98 $56.98 $56.98 $56.98 $56.98 0
2019-04-24 $56.58 $56.58 $56.58 $56.58 $56.58 0
2019-04-23 $57.04 $57.04 $57.04 $57.04 $57.04 0
2019-04-22 $56.91 $56.99 $56.62 $56.62 $56.62 620
2019-04-18 $57.24 $57.26 $56.93 $56.93 $56.93 400
2019-04-17 $58.27 $58.27 $58.27 $58.27 $58.27 1
2019-04-16 $55.68 $55.68 $55.68 $55.68 $55.68 20
2019-04-15 $53.70 $53.71 $53.31 $53.31 $53.31 1,000
2019-04-12 $55.17 $55.17 $55.17 $55.17 $55.17 50
2019-04-11 $51.73 $51.73 $51.73 $51.73 $51.73 0
2019-04-10 $50.85 $50.85 $50.85 $50.85 $50.85 0
2019-04-09 $50.18 $50.18 $50.18 $50.18 $50.18 45
2019-04-08 $52.15 $52.15 $52.15 $52.15 $52.15 0
2019-04-05 $51.90 $51.90 $51.54 $51.54 $51.54 200
2019-04-04 $52.90 $52.92 $52.18 $52.20 $52.20 1,700
2019-04-03 $50.82 $50.96 $50.82 $50.96 $50.96 101

Bank of Montreal (BNKU) News Headlines

Recent Bank of Montreal (BNKU) News
Similar Companies to Bank of Montreal (BNKU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.