Bank of Montreal (FNGD) Exchange: NYSE ARCA

  1. Overview
  2. Bank of Montreal (FNGD)

Data as of April 19, 2024

$4.28 ($-0.72) -14.40%

Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.
Daily Information Data
Date April 19, 2024
Open $4.62
Previous Close $4.28
High $4.72
Low $4.22
Adjusted Open $4.62
Previous Adjusted Close $4.28
Adjusted High $4.72
Adjusted Low $4.22

About Bank of Montreal (FNGD)

BMO REX MicroSectors FANG Index -3X Inverse Leveraged Exchange Traded Notes

Invest in Bank of Montreal (FNGD)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Bank of Montreal (FNGD)

Date Open High Low Close Adj.Close Volume
2024-02-02 $4.62 $4.72 $4.22 $4.28 $4.28 24,722,735
2024-02-01 $5.11 $5.13 $4.96 $5.00 $5.00 12,754,344
2024-01-31 $5.10 $5.25 $4.98 $5.24 $5.24 15,530,635
2024-01-30 $4.68 $4.85 $4.66 $4.81 $4.81 8,192,099
2024-01-29 $4.90 $4.94 $4.66 $4.69 $4.69 6,047,286
2024-01-26 $4.93 $4.96 $4.81 $4.92 $4.92 6,652,829
2024-01-25 $4.82 $5.01 $4.75 $4.89 $4.89 8,630,798
2024-01-24 $4.82 $4.87 $4.60 $4.82 $4.82 14,105,200
2024-01-23 $5.20 $5.29 $5.10 $5.10 $5.10 5,607,083
2024-01-22 $5.16 $5.28 $5.10 $5.24 $5.24 7,272,010
2024-01-19 $5.56 $5.61 $5.29 $5.29 $5.29 10,962,505
2024-01-18 $5.71 $5.84 $5.61 $5.65 $5.65 9,839,710
2024-01-17 $5.91 $6.16 $5.87 $5.88 $5.88 11,774,445
2024-01-16 $5.80 $5.88 $5.65 $5.78 $5.78 8,900,590
2024-01-12 $5.72 $5.77 $5.61 $5.74 $5.74 7,919,647
2024-01-11 $5.60 $5.89 $5.49 $5.68 $5.68 14,066,539
2024-01-10 $5.88 $5.90 $5.64 $5.73 $5.73 7,794,939
2024-01-09 $6.07 $6.12 $5.84 $5.90 $5.90 6,533,088
2024-01-08 $6.39 $6.39 $5.93 $5.94 $5.94 9,607,907
2024-01-05 $6.55 $6.55 $6.33 $6.47 $6.47 9,952,892
2024-01-04 $6.57 $6.58 $6.33 $6.57 $6.57 9,310,802
2024-01-03 $6.44 $6.50 $6.31 $6.48 $6.48 15,015,163
2024-01-02 $6.01 $6.39 $5.96 $6.26 $6.26 12,762,810
2023-12-29 $5.70 $5.93 $5.68 $5.83 $5.83 10,046,142
2023-12-28 $5.63 $5.72 $5.59 $5.71 $5.71 3,944,505
2023-12-27 $5.67 $5.71 $5.60 $5.68 $5.68 4,993,844
2023-12-26 $5.75 $5.77 $5.66 $5.70 $5.70 3,227,339
2023-12-22 $5.67 $5.89 $5.65 $5.79 $5.79 7,560,103
2023-12-21 $5.77 $5.92 $5.70 $5.73 $5.73 8,595,562
2023-12-20 $5.72 $5.96 $5.56 $5.95 $5.95 12,768,783
2023-12-19 $5.79 $5.80 $5.70 $5.70 $5.70 6,079,866
2023-12-18 $6.04 $6.06 $5.72 $5.80 $5.80 8,862,837
2023-12-15 $6.24 $6.24 $5.98 $6.05 $6.05 8,273,850
2023-12-14 $6.15 $6.37 $6.10 $6.18 $6.18 9,578,365
2023-12-13 $6.43 $6.47 $6.15 $6.23 $6.23 10,634,823
2023-12-12 $6.76 $6.77 $6.44 $6.44 $6.44 7,249,450
2023-12-11 $6.83 $6.91 $6.63 $6.67 $6.67 6,674,171
2023-12-08 $7.03 $7.03 $6.70 $6.73 $6.73 7,908,299
2023-12-07 $7.17 $7.20 $6.89 $6.91 $6.91 8,147,334
2023-12-06 $6.94 $7.35 $6.92 $7.34 $7.34 5,827,103
2023-12-05 $7.38 $7.40 $7.00 $7.12 $7.12 9,008,932
2023-12-04 $7.25 $7.47 $7.19 $7.25 $7.25 10,716,724
2023-12-01 $7.03 $7.17 $6.93 $6.98 $6.98 8,968,990
2023-11-30 $6.70 $7.07 $6.66 $6.89 $6.89 10,330,868
2023-11-29 $6.60 $6.85 $6.55 $6.83 $6.83 8,998,059
2023-11-28 $6.92 $6.97 $6.72 $6.74 $6.74 6,399,410
2023-11-27 $6.81 $6.85 $6.67 $6.85 $6.85 5,970,409
2023-11-24 $6.76 $6.87 $6.73 $6.79 $6.79 2,779,714
2023-11-22 $6.66 $6.81 $6.52 $6.74 $6.74 7,113,251
2023-11-21 $6.84 $6.89 $6.72 $6.76 $6.76 7,353,514
2023-11-20 $7.03 $7.03 $6.64 $6.69 $6.69 8,529,079
2023-11-17 $7.09 $7.17 $6.96 $7.01 $7.01 6,085,748
2023-11-16 $7.14 $7.20 $6.99 $7.01 $7.01 8,605,062
2023-11-15 $6.90 $7.17 $6.87 $7.02 $7.02 10,188,186
2023-11-14 $7.09 $7.18 $6.96 $7.02 $7.02 14,062,011
2023-11-13 $7.61 $7.76 $7.45 $7.57 $7.57 8,238,815
2023-11-10 $8.08 $8.20 $7.52 $7.52 $7.52 12,936,063
2023-11-09 $7.95 $8.24 $7.80 $8.16 $8.16 12,679,950
2023-11-08 $8.04 $8.20 $7.96 $7.98 $7.98 11,714,591
2023-11-07 $8.34 $8.47 $8.00 $8.09 $8.09 17,294,234
2023-11-06 $8.58 $8.84 $8.45 $8.58 $8.58 7,605,417
2023-11-03 $8.97 $9.02 $8.59 $8.66 $8.66 10,758,889
2023-11-02 $9.10 $9.33 $8.98 $9.07 $9.07 11,359,981
2023-11-01 $10.01 $10.02 $9.44 $9.45 $9.45 10,664,849
2023-10-31 $10.20 $10.58 $10.08 $10.12 $10.12 9,447,982
2023-10-30 $10.28 $10.44 $9.90 $10.17 $10.17 11,641,875
2023-10-27 $10.48 $10.80 $10.28 $10.58 $10.58 15,523,054
2023-10-26 $10.35 $11.22 $10.21 $11.02 $11.02 17,439,136
2023-10-25 $9.48 $10.22 $9.44 $10.16 $10.16 10,302,230
2023-10-24 $9.40 $9.60 $9.17 $9.27 $9.27 9,657,938
2023-10-23 $10.06 $10.26 $9.36 $9.62 $9.62 11,307,288
2023-10-20 $9.42 $9.98 $9.34 $9.93 $9.93 14,318,199
2023-10-19 $9.05 $9.46 $8.88 $9.38 $9.38 19,275,868
2023-10-18 $9.09 $9.54 $8.87 $9.46 $9.46 10,399,621
2023-10-17 $8.99 $9.22 $8.67 $8.85 $8.85 11,054,825
2023-10-16 $8.96 $8.98 $8.51 $8.62 $8.62 9,415,488
2023-10-13 $8.49 $9.09 $8.42 $9.04 $9.04 10,244,478
2023-10-12 $8.44 $8.69 $8.18 $8.46 $8.46 11,233,390
2023-10-11 $8.57 $8.67 $8.36 $8.43 $8.43 7,680,421
2023-10-10 $8.71 $8.73 $8.33 $8.69 $8.69 7,681,916
2023-10-09 $9.12 $9.26 $8.64 $8.73 $8.73 7,566,668
2023-10-06 $9.92 $9.99 $8.79 $8.87 $8.87 13,277,391
2023-10-05 $9.50 $9.89 $9.45 $9.57 $9.57 6,766,913
2023-10-04 $9.99 $9.99 $9.46 $9.56 $9.56 8,579,867
2023-10-03 $9.72 $10.21 $9.43 $10.07 $10.07 9,892,763
2023-10-02 $9.88 $9.95 $9.33 $9.48 $9.48 10,736,670
2023-09-29 $9.60 $10.02 $9.43 $9.90 $9.90 10,121,798
2023-09-28 $10.46 $10.65 $9.83 $9.98 $9.98 9,769,927
2023-09-27 $10.23 $10.75 $10.10 $10.31 $10.31 11,461,548
2023-09-26 $10.06 $10.42 $9.99 $10.34 $10.34 9,474,542
2023-09-25 $10.13 $10.27 $9.78 $9.83 $9.83 9,356,175
2023-09-22 $9.81 $10.10 $9.58 $10.01 $10.01 9,227,151
2023-09-21 $9.78 $10.03 $9.63 $10.03 $10.03 10,664,729
2023-09-20 $8.74 $9.36 $8.70 $9.36 $9.36 9,841,460
2023-09-19 $8.86 $9.11 $8.72 $8.80 $8.80 10,106,051
2023-09-18 $8.87 $8.92 $8.66 $8.75 $8.75 7,085,755
2023-09-15 $8.24 $8.76 $8.20 $8.66 $8.66 10,391,461
2023-09-14 $8.11 $8.39 $8.06 $8.20 $8.20 8,449,753
2023-09-13 $8.35 $8.42 $8.08 $8.21 $8.21 10,476,959
2023-09-12 $8.11 $8.34 $7.95 $8.32 $8.32 9,399,887
2023-09-11 $8.16 $8.34 $7.91 $7.98 $7.98 10,424,723
2023-09-08 $8.51 $8.57 $8.19 $8.48 $8.48 8,592,994
2023-09-07 $8.87 $8.98 $8.48 $8.54 $8.54 10,562,949
2023-09-06 $8.12 $8.60 $8.06 $8.40 $8.40 11,798,090
2023-09-05 $8.41 $8.43 $7.96 $8.05 $8.05 7,124,747
2023-09-01 $8.08 $8.43 $8.02 $8.33 $8.33 11,707,139
2023-08-31 $8.36 $8.40 $8.08 $8.29 $8.29 8,573,776
2023-08-30 $8.51 $8.67 $8.23 $8.36 $8.36 13,366,093
2023-08-29 $9.44 $9.45 $8.45 $8.50 $8.50 13,718,934
2023-08-28 $9.26 $9.66 $9.16 $9.35 $9.35 8,683,308
2023-08-25 $9.71 $10.12 $9.22 $9.50 $9.50 15,058,404
2023-08-24 $8.46 $9.75 $8.45 $9.75 $9.75 15,683,014
2023-08-23 $9.50 $9.53 $8.79 $8.93 $8.93 10,891,268
2023-08-22 $9.11 $9.70 $9.11 $9.56 $9.56 8,360,109
2023-08-21 $10.15 $10.20 $9.46 $9.52 $9.52 10,805,850
2023-08-18 $10.74 $10.91 $10.24 $10.36 $10.36 14,944,548
2023-08-17 $9.71 $10.33 $9.68 $10.28 $10.28 9,013,957
2023-08-16 $9.47 $9.80 $9.30 $9.79 $9.79 7,437,943
2023-08-15 $9.03 $9.37 $8.93 $9.30 $9.30 7,596,404
2023-08-14 $9.65 $9.80 $9.02 $9.03 $9.03 7,215,715
2023-08-11 $9.42 $9.64 $9.27 $9.46 $9.46 9,632,632
2023-08-10 $9.00 $9.30 $8.60 $9.17 $9.17 11,663,393
2023-08-09 $8.63 $9.34 $8.62 $9.23 $9.23 11,794,081
2023-08-08 $8.59 $8.91 $8.52 $8.66 $8.66 8,922,328
2023-08-07 $8.39 $8.67 $8.28 $8.29 $8.29 8,027,515
2023-08-04 $8.18 $8.55 $7.96 $8.50 $8.50 14,575,725
2023-08-03 $8.95 $8.96 $8.47 $8.67 $8.67 13,109,808
2023-08-02 $8.18 $8.95 $8.18 $8.73 $8.73 16,033,704
2023-08-01 $7.97 $8.10 $7.82 $7.91 $7.91 5,898,908
2023-07-31 $7.92 $8.00 $7.78 $7.84 $7.84 6,011,694
2023-07-28 $8.34 $8.42 $7.89 $7.97 $7.97 10,954,272
2023-07-27 $8.03 $8.78 $7.93 $8.68 $8.68 11,734,623
2023-07-26 $8.50 $8.88 $8.43 $8.62 $8.62 11,145,872
2023-07-25 $8.55 $8.60 $8.32 $8.46 $8.46 7,407,641
2023-07-24 $8.74 $8.99 $8.63 $8.71 $8.71 8,783,893
2023-07-21 $8.33 $8.84 $8.31 $8.77 $8.77 17,438,662
2023-07-20 $7.89 $8.61 $7.82 $8.54 $8.54 17,445,343
2023-07-19 $7.30 $7.57 $7.26 $7.50 $7.50 19,088,553
2023-07-18 $7.78 $8.02 $7.36 $7.45 $7.45 12,014,440
2023-07-17 $7.89 $8.01 $7.71 $7.77 $7.77 6,972,027
2023-07-14 $7.90 $8.14 $7.55 $8.05 $8.05 10,579,367
2023-07-13 $8.34 $8.38 $7.91 $7.97 $7.97 9,890,897
2023-07-12 $8.76 $8.94 $8.55 $8.66 $8.66 10,908,088
2023-07-11 $9.22 $9.42 $9.07 $9.14 $9.14 5,132,167
2023-07-10 $9.05 $9.55 $8.99 $9.21 $9.21 7,071,024
2023-07-07 $8.84 $9.00 $8.60 $8.99 $8.99 7,110,882
2023-07-06 $8.96 $9.21 $8.83 $8.89 $8.89 9,257,876
2023-07-05 $8.82 $8.85 $8.53 $8.69 $8.69 7,091,030
2023-07-03 $8.79 $8.88 $8.62 $8.73 $8.73 4,042,228
2023-06-30 $9.12 $9.15 $8.76 $8.95 $8.95 8,173,959
2023-06-29 $9.19 $9.57 $9.09 $9.47 $9.47 6,037,234
2023-06-28 $9.65 $9.66 $8.94 $9.23 $9.23 10,014,824
2023-06-27 $9.89 $10.11 $9.42 $9.53 $9.53 8,523,590
2023-06-26 $9.37 $10.18 $9.09 $10.17 $10.17 8,033,974
2023-06-23 $9.47 $9.62 $9.10 $9.34 $9.34 8,242,869
2023-06-22 $9.76 $9.83 $9.12 $9.15 $9.15 7,558,732
2023-06-21 $8.95 $9.65 $8.87 $9.55 $9.55 11,687,532
2023-06-20 $9.13 $9.27 $8.78 $8.90 $8.90 6,188,492
2023-06-16 $8.45 $9.04 $8.44 $9.02 $9.02 7,948,509
2023-06-15 $9.20 $9.28 $8.54 $8.69 $8.69 8,903,964
2023-06-14 $9.36 $9.56 $8.96 $8.98 $8.98 14,407,330
2023-06-13 $9.29 $9.69 $9.21 $9.36 $9.36 7,066,624
2023-06-12 $9.94 $10.10 $9.60 $9.63 $9.63 6,537,643
2023-06-09 $10.07 $10.30 $9.72 $10.18 $10.18 13,430,945
2023-06-08 $11.09 $11.23 $10.38 $10.46 $10.46 7,767,582
2023-06-07 $10.08 $11.20 $9.80 $11.11 $11.11 13,474,336
2023-06-06 $10.46 $10.58 $10.08 $10.21 $10.21 3,955,375
2023-06-05 $10.65 $10.65 $10.10 $10.40 $10.40 5,424,100
2023-06-02 $10.50 $10.72 $10.12 $10.59 $10.59 5,824,972
2023-06-01 $11.54 $11.63 $10.62 $10.82 $10.82 3,106,672
2023-05-31 $11.45 $11.71 $11.04 $11.47 $11.47 4,845,391
2023-05-30 $10.94 $11.43 $10.79 $11.18 $11.18 4,555,307
2023-05-26 $12.87 $12.95 $11.55 $11.69 $11.69 6,485,405
2023-05-25 $12.84 $13.34 $12.68 $12.96 $12.96 5,971,382
2023-05-24 $14.49 $14.53 $13.81 $14.02 $14.02 7,219,583
2023-05-23 $13.92 $14.14 $13.39 $14.09 $14.09 5,473,588
2023-05-22 $14.03 $14.04 $13.34 $13.58 $13.58 4,812,494
2023-05-19 $13.67 $14.06 $13.52 $13.91 $13.91 4,752,194
2023-05-18 $14.80 $14.80 $13.46 $13.49 $13.49 6,946,903
2023-05-17 $15.78 $15.83 $14.98 $15.09 $15.09 4,946,002
2023-05-16 $16.60 $16.60 $15.59 $15.95 $15.95 3,521,578
2023-05-15 $16.67 $16.97 $16.31 $16.38 $16.38 3,041,507
2023-05-12 $16.15 $17.10 $16.02 $16.70 $16.70 6,550,384
2023-05-11 $16.57 $16.73 $16.08 $16.25 $16.25 4,044,797
2023-05-10 $17.08 $17.32 $16.47 $16.71 $16.71 5,921,892
2023-05-09 $17.88 $17.88 $17.50 $17.68 $17.68 2,001,444
2023-05-08 $18.30 $18.48 $17.49 $17.58 $17.58 2,993,778
2023-05-05 $19.41 $19.52 $18.22 $18.49 $18.49 4,450,878
2023-05-04 $20.17 $20.25 $18.98 $19.69 $19.69 3,115,729
2023-05-03 $19.97 $20.34 $19.21 $20.20 $20.20 4,648,976
2023-05-02 $19.10 $19.85 $18.84 $19.51 $19.51 3,574,614
2023-05-01 $18.98 $19.54 $18.77 $18.97 $18.97 3,761,673
2023-04-28 $19.42 $20.02 $18.85 $18.92 $18.92 4,289,944
2023-04-27 $20.19 $20.57 $19.09 $19.20 $19.20 6,744,551
2023-04-26 $21.33 $21.76 $20.70 $21.57 $21.57 5,695,419
2023-04-25 $21.70 $22.98 $21.67 $22.93 $22.93 3,606,254
2023-04-24 $20.96 $21.85 $20.52 $21.26 $21.26 3,538,887
2023-04-21 $21.16 $21.61 $20.75 $20.90 $20.90 2,813,342
2023-04-20 $21.21 $21.43 $20.38 $21.14 $21.14 4,905,913
2023-04-19 $20.88 $20.95 $19.98 $20.26 $20.26 3,307,853
2023-04-18 $19.43 $20.31 $19.29 $20.00 $20.00 2,286,069
2023-04-17 $20.16 $20.75 $19.86 $20.02 $20.02 1,809,162
2023-04-14 $20.15 $20.59 $19.53 $19.82 $19.82 2,930,267
2023-04-13 $20.66 $20.69 $19.61 $19.78 $19.78 2,677,321
2023-04-12 $20.00 $21.36 $19.84 $21.33 $21.33 3,017,309
2023-04-11 $19.91 $20.69 $19.84 $20.55 $20.55 2,152,606
2023-04-10 $20.51 $21.00 $19.63 $19.69 $19.69 2,181,316
2023-04-06 $20.77 $21.23 $19.65 $19.72 $19.72 2,549,227
2023-04-05 $19.30 $20.69 $19.27 $20.27 $20.27 3,094,769
2023-04-04 $18.88 $19.23 $18.48 $18.95 $18.95 2,391,506
2023-04-03 $19.25 $19.68 $18.97 $19.04 $19.04 1,719,559
2023-03-31 $20.24 $20.31 $18.52 $18.55 $18.55 2,687,637
2023-03-30 $20.50 $20.64 $19.96 $20.19 $20.19 1,976,981
2023-03-29 $21.49 $21.83 $20.96 $21.08 $21.08 1,782,497
2023-03-28 $21.98 $23.05 $21.89 $22.41 $22.41 1,562,238
2023-03-27 $20.91 $22.11 $20.64 $21.76 $21.76 2,371,035
2023-03-24 $21.15 $21.86 $20.94 $21.14 $21.14 2,181,309
2023-03-23 $21.35 $21.90 $20.09 $20.95 $20.95 3,836,033
2023-03-22 $21.68 $22.66 $20.20 $22.66 $22.66 3,114,524
2023-03-21 $22.58 $23.06 $21.53 $21.71 $21.71 2,540,701
2023-03-20 $23.66 $24.62 $23.22 $23.26 $23.26 2,191,907
2023-03-17 $22.64 $23.72 $22.10 $23.23 $23.23 2,971,210
2023-03-16 $25.53 $25.83 $22.60 $22.67 $22.67 3,725,806
2023-03-15 $27.29 $27.71 $25.23 $25.41 $25.41 3,551,691
2023-03-14 $28.26 $28.30 $26.30 $26.37 $26.37 3,516,058
2023-03-13 $31.86 $32.92 $28.36 $29.78 $29.78 3,508,675
2023-03-10 $29.29 $31.18 $28.53 $30.69 $30.69 3,905,782
2023-03-09 $27.25 $29.55 $26.09 $29.31 $29.31 3,047,710
2023-03-08 $27.95 $28.56 $27.06 $27.21 $27.21 1,698,459
2023-03-07 $27.08 $28.19 $26.23 $27.87 $27.87 3,614,571
2023-03-06 $26.41 $27.21 $25.56 $27.16 $27.16 2,167,758
2023-03-03 $28.89 $29.07 $26.82 $26.89 $26.89 2,609,616
2023-03-02 $30.98 $31.32 $29.26 $29.64 $29.64 2,142,690
2023-03-01 $27.92 $28.95 $27.64 $28.89 $28.89 1,805,970
2023-02-28 $28.00 $28.07 $26.88 $27.85 $27.85 1,640,131
2023-02-27 $27.90 $28.32 $27.29 $27.90 $27.90 1,979,630
2023-02-24 $29.20 $29.99 $28.80 $29.18 $29.18 2,727,705
2023-02-23 $27.14 $29.25 $26.94 $27.53 $27.53 2,844,727
2023-02-22 $29.29 $30.05 $28.22 $29.14 $29.14 2,592,497
2023-02-21 $28.28 $29.34 $27.27 $29.32 $29.32 2,475,601
2023-02-17 $27.00 $28.35 $26.73 $27.15 $27.15 4,441,902
2023-02-16 $24.97 $26.19 $24.16 $26.19 $26.19 3,075,028
2023-02-15 $24.56 $25.05 $23.63 $23.63 $23.63 2,709,009
2023-02-14 $26.47 $27.10 $23.82 $24.09 $24.09 4,343,290
2023-02-13 $26.89 $27.72 $25.37 $25.83 $25.83 2,561,747
2023-02-10 $26.53 $28.04 $25.88 $27.41 $27.41 3,658,605
2023-02-09 $23.59 $25.98 $23.48 $25.58 $25.58 2,974,315
2023-02-08 $24.15 $25.39 $23.56 $24.94 $24.94 2,126,303
2023-02-07 $25.53 $26.29 $23.52 $23.83 $23.83 3,716,443
2023-02-06 $25.60 $25.99 $24.57 $25.71 $25.71 3,569,355
2023-02-03 $25.49 $25.49 $22.56 $24.88 $24.88 7,511,811
2023-02-02 $25.27 $25.52 $22.05 $23.16 $23.16 7,041,488
2023-02-01 $32.75 $33.41 $28.32 $29.23 $29.23 2,952,554
2023-01-31 $35.58 $35.77 $33.34 $33.40 $33.40 1,347,999
2023-01-30 $33.35 $35.63 $32.98 $35.62 $35.62 2,076,470
2023-01-27 $35.44 $35.66 $31.33 $32.32 $32.32 2,311,436
2023-01-26 $35.88 $37.63 $34.93 $35.12 $35.12 1,699,870
2023-01-25 $40.78 $42.12 $38.07 $38.54 $38.54 2,511,044
2023-01-24 $39.09 $39.09 $36.96 $38.22 $38.22 1,467,685
2023-01-23 $41.51 $42.58 $37.15 $37.63 $37.63 1,834,182
2023-01-20 $47.44 $48.40 $42.64 $42.78 $42.78 1,659,814
2023-01-19 $49.32 $50.30 $48.04 $49.56 $49.56 1,224,661
2023-01-18 $44.47 $47.77 $43.60 $47.63 $47.63 1,195,479
2023-01-17 $46.74 $47.74 $45.12 $45.70 $45.70 962,560
2023-01-13 $50.20 $50.20 $46.78 $47.13 $47.13 1,153,934
2023-01-12 $48.95 $52.91 $47.49 $48.04 $48.04 1,282,173
2023-01-11 $52.57 $53.29 $49.81 $49.87 $49.87 868,659
2023-01-10 $56.70 $56.82 $53.12 $53.15 $53.15 744,906
2023-01-09 $57.09 $57.44 $51.90 $55.94 $55.94 1,100,838
2023-01-06 $64.86 $68.87 $59.57 $60.25 $60.25 912,589
2023-01-05 $62.52 $65.57 $62.49 $65.46 $65.46 747,649
2023-01-04 $60.24 $64.42 $59.51 $60.88 $60.88 721,286
2023-01-03 $57.04 $63.43 $55.78 $61.87 $61.87 726,720
2022-12-30 $62.32 $62.66 $58.96 $59.12 $59.12 690,032
2022-12-29 $63.73 $64.71 $58.50 $59.57 $59.57 651,155
2022-12-28 $65.75 $67.93 $63.47 $67.06 $67.06 610,199
2022-12-27 $61.23 $65.21 $61.14 $65.18 $65.18 612,459
2022-12-23 $60.68 $62.80 $58.49 $59.49 $59.49 666,155
2022-12-22 $56.16 $62.46 $55.70 $59.62 $59.62 990,392
2022-12-21 $56.55 $57.55 $52.46 $53.72 $53.72 604,747
2022-12-20 $58.63 $59.68 $55.54 $57.28 $57.28 928,980
2022-12-19 $53.78 $57.63 $53.57 $56.77 $56.77 943,860
2022-12-16 $51.39 $53.85 $50.20 $53.53 $53.53 938,444
2022-12-15 $48.10 $53.28 $47.78 $52.10 $52.10 1,049,993
2022-12-14 $45.24 $47.69 $43.88 $45.91 $45.91 748,045
2022-12-13 $41.16 $46.50 $40.15 $44.89 $44.89 1,366,301
2022-12-12 $47.70 $50.00 $47.50 $47.58 $47.58 642,349
2022-12-09 $46.50 $47.36 $44.70 $47.36 $47.36 774,056
2022-12-08 $48.84 $50.52 $46.73 $47.10 $47.10 680,408
2022-12-07 $51.37 $52.45 $49.55 $50.94 $50.94 876,788
2022-12-06 $46.24 $50.13 $45.83 $49.40 $49.40 1,315,834
2022-12-05 $44.72 $46.99 $43.43 $46.29 $46.29 755,458
2022-12-02 $47.74 $48.00 $43.98 $44.52 $44.52 1,042,918
2022-12-01 $46.90 $47.16 $44.76 $45.62 $45.62 811,117
2022-11-30 $57.99 $57.99 $46.50 $46.50 $46.50 1,450,467
2022-11-29 $57.86 $60.50 $57.34 $59.57 $59.57 461,549
2022-11-28 $59.22 $60.45 $56.57 $59.97 $59.97 631,904
2022-11-25 $57.13 $57.92 $56.44 $57.70 $57.70 341,528
2022-11-23 $57.79 $57.93 $54.60 $54.99 $54.99 603,158
2022-11-22 $61.00 $63.28 $58.47 $58.61 $58.61 572,008
2022-11-21 $59.17 $61.76 $58.24 $61.11 $61.11 666,950
2022-11-18 $54.50 $59.06 $54.50 $57.65 $57.65 799,434
2022-11-17 $58.96 $59.12 $53.78 $55.10 $55.10 1,153,196
2022-11-16 $53.61 $55.92 $53.36 $55.30 $55.30 769,950
2022-11-15 $51.20 $54.76 $49.88 $51.94 $51.94 1,499,074
2022-11-14 $58.71 $60.08 $54.97 $57.76 $57.76 846,892
2022-11-11 $62.75 $64.49 $57.33 $57.77 $57.77 930,428
2022-11-10 $73.21 $76.55 $63.10 $63.24 $63.24 1,556,321
2022-11-09 $82.50 $88.27 $81.69 $87.97 $87.97 734,122
2022-11-08 $79.47 $83.80 $77.06 $79.88 $79.88 754,517
2022-11-07 $79.25 $83.84 $78.45 $80.63 $80.63 364,116
2022-11-04 $78.47 $87.95 $77.50 $81.54 $81.54 1,160,507
2022-11-03 $86.39 $88.52 $82.02 $87.61 $87.61 913,010
2022-11-02 $74.69 $83.94 $72.55 $83.89 $83.89 1,466,837
2022-11-01 $68.21 $75.59 $67.29 $75.49 $75.49 919,258
2022-10-31 $71.29 $75.05 $69.91 $73.42 $73.42 762,059
2022-10-28 $75.80 $76.07 $69.40 $69.65 $69.65 872,621
2022-10-27 $69.16 $72.49 $67.65 $72.49 $72.49 1,215,331
2022-10-26 $66.50 $67.35 $59.90 $64.31 $64.31 1,283,273
2022-10-25 $64.28 $64.33 $60.15 $60.66 $60.66 611,573
2022-10-24 $67.10 $72.44 $65.34 $66.11 $66.11 1,110,377
2022-10-21 $69.74 $70.55 $62.27 $62.44 $62.44 1,144,346
2022-10-20 $66.64 $67.79 $61.37 $67.11 $67.11 855,911
2022-10-19 $65.54 $67.25 $61.43 $65.75 $65.75 827,187
2022-10-18 $60.25 $67.79 $59.80 $65.27 $65.27 1,060,520
2022-10-17 $71.21 $71.44 $64.61 $65.91 $65.91 1,242,385
2022-10-14 $67.08 $77.26 $66.58 $76.60 $76.60 1,650,720
2022-10-13 $81.55 $83.08 $67.90 $69.00 $69.00 1,986,788
2022-10-12 $74.35 $75.75 $71.57 $73.67 $73.67 758,928
2022-10-11 $69.98 $75.25 $69.25 $74.02 $74.02 1,582,717
2022-10-10 $66.13 $70.08 $65.77 $68.07 $68.07 1,192,953
2022-10-07 $61.25 $66.35 $60.59 $65.61 $65.61 1,102,355
2022-10-06 $57.76 $58.67 $55.32 $57.65 $57.65 916,383
2022-10-05 $58.35 $61.30 $56.03 $57.19 $57.19 827,892
2022-10-04 $57.72 $58.55 $55.12 $56.35 $56.35 648,156
2022-10-03 $64.00 $66.17 $60.62 $62.12 $62.12 1,372,873
2022-09-30 $63.74 $64.60 $58.74 $64.47 $64.47 1,280,073
2022-09-29 $60.17 $64.42 $59.75 $62.33 $62.33 1,535,621
2022-09-28 $63.27 $63.68 $55.75 $56.70 $56.70 1,251,455
2022-09-27 $59.65 $64.01 $57.63 $62.31 $62.31 1,276,641
2022-09-26 $61.73 $62.55 $57.90 $62.55 $62.55 1,624,768
2022-09-23 $59.61 $63.69 $59.19 $61.39 $61.39 2,363,056
2022-09-22 $56.72 $58.68 $55.44 $57.87 $57.87 1,193,448
2022-09-21 $52.13 $56.10 $49.80 $56.03 $56.03 1,567,451
2022-09-20 $52.10 $52.88 $49.87 $51.99 $51.99 1,444,108
2022-09-19 $53.98 $54.06 $50.72 $50.77 $50.77 1,079,373
2022-09-16 $54.01 $55.69 $52.63 $52.88 $52.88 1,453,496
2022-09-15 $51.19 $52.58 $48.77 $51.80 $51.80 1,343,932
2022-09-14 $51.56 $53.28 $50.40 $50.96 $50.96 1,276,715
2022-09-13 $48.18 $52.40 $47.73 $52.20 $52.20 2,657,084
2022-09-12 $45.19 $45.25 $43.58 $43.61 $43.61 1,053,597
2022-09-09 $48.33 $48.33 $45.33 $45.66 $45.66 1,112,037
2022-09-08 $51.97 $52.43 $49.05 $49.70 $49.70 1,688,881
2022-09-07 $53.50 $53.96 $49.38 $49.84 $49.84 802,904
2022-09-06 $51.73 $55.01 $51.43 $53.57 $53.57 1,349,935
2022-09-02 $47.80 $52.04 $47.36 $51.34 $51.34 1,093,660
2022-09-01 $50.19 $52.58 $48.34 $48.54 $48.54 1,146,953
2022-08-31 $46.17 $48.55 $44.82 $48.55 $48.55 1,199,946
2022-08-30 $45.30 $50.41 $44.89 $48.97 $48.97 1,858,896
2022-08-29 $45.79 $46.61 $43.78 $46.17 $46.17 1,048,285
2022-08-26 $39.16 $44.76 $38.64 $44.76 $44.76 1,562,052
2022-08-25 $42.30 $42.85 $39.63 $39.68 $39.68 774,037
2022-08-24 $45.52 $45.75 $42.32 $43.71 $43.71 717,923
2022-08-23 $45.21 $46.16 $43.75 $44.99 $44.99 735,628
2022-08-22 $43.91 $45.56 $43.52 $45.22 $45.22 1,066,621
2022-08-19 $40.40 $42.40 $40.03 $41.86 $41.86 929,436
2022-08-18 $39.57 $40.71 $38.58 $39.29 $39.29 683,942
2022-08-17 $39.02 $40.18 $38.18 $39.44 $39.44 874,618
2022-08-16 $37.55 $38.83 $36.73 $37.69 $37.69 995,483
2022-08-15 $38.12 $38.50 $36.58 $36.95 $36.95 579,833
2022-08-12 $39.93 $40.30 $37.57 $37.60 $37.60 770,430
2022-08-11 $38.78 $40.76 $37.19 $40.39 $40.39 828,889
2022-08-10 $41.03 $42.61 $39.67 $39.75 $39.75 997,342
2022-08-09 $44.01 $45.61 $43.72 $44.57 $44.57 881,142
2022-08-08 $42.94 $43.88 $40.18 $43.26 $43.26 1,002,588
2022-08-05 $42.61 $43.35 $40.87 $42.53 $42.53 1,432,458
2022-08-04 $40.38 $41.75 $39.41 $40.07 $40.07 1,100,618
2022-08-03 $44.95 $45.09 $40.98 $41.41 $41.41 764,391
2022-08-02 $47.04 $47.10 $43.15 $45.50 $45.50 1,221,907
2022-08-01 $46.00 $46.98 $43.32 $45.37 $45.37 1,088,368
2022-07-29 $47.38 $48.01 $44.70 $45.43 $45.43 629,165
2022-07-28 $47.60 $50.75 $46.59 $47.17 $47.17 1,078,020
2022-07-27 $52.49 $53.32 $46.43 $47.04 $47.04 1,427,643
2022-07-26 $53.01 $56.59 $52.49 $56.06 $56.06 643,606
2022-07-25 $50.71 $53.07 $49.98 $51.88 $51.88 633,368
2022-07-22 $47.97 $51.52 $46.80 $50.39 $50.39 888,914
2022-07-21 $50.04 $50.78 $46.60 $46.70 $46.70 869,398
2022-07-20 $52.64 $53.73 $49.57 $50.37 $50.37 874,489
2022-07-19 $57.12 $59.77 $53.64 $53.98 $53.98 624,678
2022-07-18 $56.70 $60.40 $54.20 $59.71 $59.71 662,758
2022-07-15 $61.98 $64.15 $59.86 $60.19 $60.19 338,669
2022-07-14 $63.55 $66.51 $62.74 $63.85 $63.85 673,616
2022-07-13 $66.68 $67.01 $60.49 $61.56 $61.56 830,458
2022-07-12 $59.49 $63.54 $58.63 $62.36 $62.36 689,699
2022-07-11 $56.04 $60.94 $56.04 $60.73 $60.73 781,445
2022-07-08 $55.30 $55.50 $51.67 $53.64 $53.64 686,578
2022-07-07 $57.28 $57.40 $52.50 $53.00 $53.00 696,956
2022-07-06 $58.79 $61.53 $56.88 $58.26 $58.26 428,643
2022-07-05 $66.41 $68.56 $58.11 $58.29 $58.29 787,833
2022-07-01 $65.91 $68.10 $63.89 $64.22 $64.22 660,764
2022-06-30 $64.54 $69.17 $62.82 $65.21 $65.21 1,097,179
2022-06-29 $62.32 $64.64 $60.34 $62.39 $62.39 648,860
2022-06-28 $55.08 $61.88 $53.87 $61.71 $61.71 850,554
2022-06-27 $53.37 $56.50 $52.78 $55.94 $55.94 479,189
2022-06-24 $60.69 $61.10 $54.70 $55.05 $55.05 790,771
2022-06-23 $64.46 $67.75 $62.44 $63.29 $63.29 608,693
2022-06-22 $68.62 $69.12 $62.67 $66.92 $66.92 667,061
2022-06-21 $67.94 $68.25 $63.33 $66.51 $66.51 487,420
2022-06-17 $71.56 $76.20 $69.10 $72.72 $72.72 922,379
2022-06-16 $73.59 $77.69 $72.17 $76.38 $76.38 1,283,940
2022-06-15 $71.19 $72.63 $63.66 $65.92 $65.92 1,269,860
2022-06-14 $76.28 $78.80 $71.83 $75.00 $75.00 1,083,340
2022-06-13 $74.88 $79.86 $72.82 $78.88 $78.88 1,127,160
2022-06-10 $61.56 $66.89 $60.61 $66.44 $66.44 1,445,063
2022-06-09 $54.73 $60.05 $53.20 $60.01 $60.01 847,189
2022-06-08 $55.77 $56.22 $51.61 $53.64 $53.64 669,074
2022-06-07 $61.47 $61.67 $56.08 $56.91 $56.91 615,668
2022-06-06 $57.03 $60.84 $55.08 $59.25 $59.25 801,403
2022-06-03 $59.30 $62.69 $58.52 $61.70 $61.70 810,854
2022-06-02 $63.84 $64.53 $55.37 $56.19 $56.19 714,166
2022-06-01 $59.52 $64.07 $57.01 $62.21 $62.21 774,034
2022-05-31 $59.80 $63.60 $58.22 $60.33 $60.33 814,716
2022-05-27 $68.03 $68.03 $62.54 $62.54 $62.54 700,919
2022-05-26 $82.50 $82.69 $67.85 $69.40 $69.40 1,344,836
2022-05-25 $89.52 $89.88 $81.50 $84.18 $84.18 456,362
2022-05-24 $86.26 $92.44 $85.30 $89.45 $89.45 942,083
2022-05-23 $81.41 $85.06 $78.00 $78.61 $78.61 469,954
2022-05-20 $76.50 $89.08 $74.97 $81.42 $81.42 951,477
2022-05-19 $82.18 $82.83 $74.89 $78.99 $78.99 648,012
2022-05-18 $73.29 $81.25 $72.00 $80.42 $80.42 806,532
2022-05-17 $70.36 $74.32 $68.42 $69.93 $69.93 730,521
2022-05-16 $75.07 $78.09 $73.61 $77.43 $77.43 648,020
2022-05-13 $83.51 $83.78 $73.21 $74.71 $74.71 996,474
2022-05-12 $93.59 $98.10 $81.91 $89.04 $89.04 1,063,731
2022-05-11 $78.34 $88.86 $74.77 $87.39 $87.39 774,881
2022-05-10 $74.62 $82.91 $73.04 $77.76 $77.76 990,724
2022-05-09 $75.81 $82.83 $73.62 $81.15 $81.15 937,514
2022-05-06 $67.74 $72.95 $65.46 $70.20 $70.20 961,071
2022-05-05 $58.95 $67.89 $58.95 $66.47 $66.47 896,663
2022-05-04 $62.98 $66.20 $55.15 $56.00 $56.00 738,671
2022-05-03 $62.39 $63.77 $60.18 $62.06 $62.06 529,472
2022-05-02 $69.13 $70.22 $61.81 $61.81 $61.81 577,320
2022-04-29 $61.68 $68.60 $58.50 $67.71 $67.71 804,097
2022-04-28 $66.41 $72.06 $61.28 $62.65 $62.65 756,097
2022-04-27 $73.61 $74.88 $68.27 $73.05 $73.05 846,842
2022-04-26 $65.52 $73.99 $65.42 $73.64 $73.64 770,663
2022-04-25 $69.00 $69.62 $64.08 $64.40 $64.40 811,185
2022-04-22 $61.41 $66.25 $59.21 $66.10 $66.10 990,989
2022-04-21 $54.80 $62.99 $53.24 $62.88 $62.88 930,588
2022-04-20 $51.74 $58.14 $51.74 $57.29 $57.29 820,808
2022-04-19 $51.85 $53.46 $48.14 $48.71 $48.71 486,849
2022-04-18 $52.38 $53.68 $50.46 $50.94 $50.94 747,992
2022-04-14 $48.09 $51.90 $47.62 $51.53 $51.53 603,508
2022-04-13 $50.87 $51.41 $46.76 $47.56 $47.56 549,438
2022-04-12 $46.79 $51.17 $45.95 $50.28 $50.28 1,014,839
2022-04-11 $47.98 $49.50 $47.06 $49.16 $49.16 865,488
2022-04-08 $44.03 $45.43 $43.40 $45.09 $45.09 974,621
2022-04-07 $42.57 $45.46 $41.66 $42.75 $42.75 1,090,346
2022-04-06 $40.35 $43.15 $39.87 $42.09 $42.09 1,342,110
2022-04-05 $35.48 $38.44 $35.38 $37.82 $37.82 735,841
2022-04-04 $38.36 $38.65 $34.71 $34.90 $34.90 832,846
2022-04-01 $38.27 $40.59 $38.06 $39.68 $39.68 656,582
2022-03-31 $37.78 $40.56 $37.74 $40.12 $40.12 791,929
2022-03-30 $36.97 $37.86 $35.46 $37.32 $37.32 689,249
2022-03-29 $35.77 $37.41 $35.26 $36.00 $36.00 953,123
2022-03-28 $39.30 $39.97 $37.56 $37.64 $37.64 522,423
2022-03-25 $40.59 $41.84 $39.57 $39.80 $39.80 811,214
2022-03-24 $41.19 $42.84 $39.39 $39.52 $39.52 762,401
2022-03-23 $41.59 $42.29 $38.80 $41.33 $41.33 991,447
2022-03-22 $43.51 $43.93 $40.00 $40.62 $40.62 1,170,492
2022-03-21 $46.50 $47.86 $44.23 $45.50 $45.50 917,438
2022-03-18 $49.59 $50.00 $43.78 $44.50 $44.50 938,723
2022-03-17 $53.17 $54.44 $49.65 $49.95 $49.95 709,616
2022-03-16 $63.80 $65.40 $50.75 $51.12 $51.12 1,445,749
2022-03-15 $80.67 $82.62 $72.41 $73.26 $73.26 592,213
2022-03-14 $76.50 $81.38 $73.52 $80.67 $80.67 635,540
2022-03-11 $62.10 $72.42 $62.10 $72.22 $72.22 586,762
2022-03-10 $63.63 $66.87 $63.14 $63.52 $63.52 355,718
2022-03-09 $64.00 $65.55 $59.90 $60.01 $60.01 274,852
2022-03-08 $69.18 $73.33 $63.26 $69.45 $69.45 644,222
2022-03-07 $62.00 $69.00 $59.85 $68.75 $68.75 379,400
2022-03-04 $58.85 $62.48 $57.34 $61.45 $61.45 368,107
2022-03-03 $52.97 $58.41 $52.34 $57.57 $57.57 316,950
2022-03-02 $54.40 $57.44 $52.96 $53.56 $53.56 257,612
2022-03-01 $53.51 $55.99 $50.94 $54.66 $54.66 517,433
2022-02-28 $57.18 $57.76 $53.35 $54.45 $54.45 490,749
2022-02-25 $57.34 $60.23 $55.36 $55.36 $55.36 423,386
2022-02-24 $73.60 $74.00 $57.06 $57.55 $57.55 1,075,008
2022-02-23 $56.31 $64.00 $55.28 $63.96 $63.96 776,781
2022-02-22 $57.78 $60.57 $55.07 $58.65 $58.65 787,377
2022-02-18 $51.27 $56.00 $51.15 $54.88 $54.88 899,287
2022-02-17 $48.52 $51.50 $47.16 $51.50 $51.50 496,296
2022-02-16 $47.90 $48.97 $46.61 $47.18 $47.18 443,351
2022-02-15 $48.91 $49.40 $46.65 $47.01 $47.01 382,896
2022-02-14 $53.38 $53.78 $49.79 $51.84 $51.84 512,464
2022-02-11 $47.55 $53.30 $46.85 $52.70 $52.70 660,482
2022-02-10 $47.70 $48.52 $44.58 $47.85 $47.85 642,125
2022-02-09 $46.68 $47.67 $44.92 $45.14 $45.14 494,423
2022-02-08 $51.62 $52.04 $48.08 $48.87 $48.87 514,350
2022-02-07 $49.20 $51.97 $48.27 $51.64 $51.64 663,458
2022-02-04 $50.52 $52.75 $47.18 $48.59 $48.59 908,114
2022-02-03 $50.41 $52.38 $48.28 $52.16 $52.16 824,332
2022-02-02 $42.01 $46.32 $42.01 $44.82 $44.82 695,656
2022-02-01 $45.37 $47.63 $44.40 $44.44 $44.44 578,562
2022-01-31 $53.50 $54.42 $46.00 $46.30 $46.30 949,534
2022-01-28 $60.21 $63.63 $55.87 $56.38 $56.38 613,386
2022-01-27 $55.90 $61.60 $55.55 $61.25 $61.25 509,320
2022-01-26 $52.70 $60.86 $52.27 $58.31 $58.31 794,210
2022-01-25 $57.67 $59.55 $55.04 $58.59 $58.59 788,043
2022-01-24 $58.09 $64.59 $54.00 $54.78 $54.78 1,666,617
2022-01-21 $49.70 $53.39 $48.42 $52.94 $52.94 1,146,518
2022-01-20 $42.80 $46.16 $41.46 $46.12 $46.12 752,723
2022-01-19 $43.63 $45.64 $42.61 $45.30 $45.30 474,034
2022-01-18 $43.99 $44.84 $42.37 $44.20 $44.20 462,514
2022-01-14 $43.53 $43.53 $41.04 $41.04 $41.04 622,410
2022-01-13 $38.58 $42.88 $38.51 $42.35 $42.35 732,261
2022-01-12 $38.49 $39.48 $37.71 $38.30 $38.30 396,987
2022-01-11 $42.17 $43.00 $39.70 $39.91 $39.91 430,573
2022-01-10 $43.44 $45.85 $41.76 $41.78 $41.78 763,452
2022-01-07 $40.39 $42.60 $39.43 $41.89 $41.89 467,735
2022-01-06 $42.43 $43.78 $39.95 $41.25 $41.25 557,219
2022-01-05 $38.98 $42.33 $37.54 $42.33 $42.33 704,565
2022-01-04 $36.36 $39.55 $36.36 $38.54 $38.54 526,612
2022-01-03 $37.66 $38.38 $36.26 $36.30 $36.30 384,610
2021-12-31 $37.98 $39.14 $37.28 $38.84 $38.84 320,661
2021-12-30 $39.49 $39.49 $36.47 $37.60 $37.60 250,979
2021-12-29 $38.48 $40.15 $38.00 $39.20 $39.20 271,353
2021-12-28 $37.21 $38.55 $37.19 $38.37 $38.37 300,020
2021-12-27 $38.77 $38.82 $36.90 $37.78 $37.78 317,949
2021-12-23 $40.32 $40.82 $38.64 $39.32 $39.32 288,237
2021-12-22 $42.30 $42.64 $39.99 $39.99 $39.99 410,719
2021-12-21 $44.55 $45.66 $41.44 $41.81 $41.81 724,803
2021-12-20 $46.01 $47.14 $45.22 $45.99 $45.99 761,899
2021-12-17 $44.77 $45.46 $41.79 $43.57 $43.57 963,050
2021-12-16 $38.90 $43.89 $38.72 $43.36 $43.36 1,240,373
2021-12-15 $42.59 $45.09 $39.56 $39.69 $39.69 1,552,727
2021-12-14 $43.56 $43.93 $41.59 $41.71 $41.71 1,370,516
2021-12-13 $39.03 $41.75 $38.82 $41.70 $41.70 1,255,976
2021-12-10 $38.00 $40.06 $37.81 $38.31 $38.31 1,313,703
2021-12-09 $36.88 $38.94 $35.78 $38.56 $38.56 1,455,053
2021-12-08 $37.42 $38.52 $36.42 $36.60 $36.60 1,227,859
2021-12-07 $38.71 $39.47 $37.30 $37.32 $37.32 1,383,902
2021-12-06 $44.91 $46.77 $41.17 $41.46 $41.46 824,085
2021-12-03 $2.03 $2.30 $2.03 $2.22 $44.40 1,023,365
2021-12-02 $2.03 $2.10 $1.94 $1.94 $38.80 650,836
2021-12-01 $1.79 $2.03 $1.78 $2.03 $40.60 565,958
2021-11-30 $1.80 $1.92 $1.76 $1.88 $37.60 461,205
2021-11-29 $1.78 $1.83 $1.76 $1.80 $36.00 313,707
2021-11-26 $1.83 $1.92 $1.82 $1.88 $37.60 295,013
2021-11-24 $1.88 $1.93 $1.78 $1.79 $35.80 327,498
2021-11-23 $1.79 $1.93 $1.75 $1.86 $37.20 630,403
2021-11-22 $1.67 $1.81 $1.63 $1.80 $36.00 415,360
2021-11-19 $1.73 $1.75 $1.70 $1.72 $34.40 202,633
2021-11-18 $1.74 $1.80 $1.72 $1.76 $35.20 287,349
2021-11-17 $1.69 $1.77 $1.68 $1.76 $35.20 254,148
2021-11-16 $1.76 $1.76 $1.70 $1.70 $34.00 216,357
2021-11-15 $1.73 $1.79 $1.71 $1.74 $34.80 236,434
2021-11-12 $1.79 $1.83 $1.73 $1.73 $34.60 135,145
2021-11-11 $1.76 $1.79 $1.75 $1.78 $35.60 192,805
2021-11-10 $1.85 $1.91 $1.75 $1.84 $36.80 513,078
2021-11-09 $1.67 $1.81 $1.66 $1.80 $36.00 464,955
2021-11-08 $1.73 $1.74 $1.68 $1.71 $34.20 181,763
2021-11-05 $1.65 $1.72 $1.64 $1.72 $34.40 291,736
2021-11-04 $1.70 $1.71 $1.63 $1.68 $33.60 590,779
2021-11-03 $1.80 $1.84 $1.74 $1.75 $35.00 443,031
2021-11-02 $1.82 $1.86 $1.80 $1.83 $36.60 414,159
2021-11-01 $1.85 $1.86 $1.77 $1.78 $35.60 526,424
2021-10-29 $1.93 $1.95 $1.87 $1.88 $37.60 486,392
2021-10-28 $1.90 $1.96 $1.87 $1.89 $37.80 496,660
2021-10-27 $1.94 $1.97 $1.90 $1.97 $39.40 446,325
2021-10-26 $1.87 $1.97 $1.81 $1.92 $38.40 791,732
2021-10-25 $1.97 $2.05 $1.90 $1.92 $38.40 427,579
2021-10-22 $1.97 $2.04 $1.93 $2.00 $40.00 401,139
2021-10-21 $2.02 $2.02 $1.93 $1.94 $38.80 284,587
2021-10-20 $1.97 $2.03 $1.95 $1.99 $39.80 343,310
2021-10-19 $2.03 $2.06 $1.97 $1.98 $39.60 335,947
2021-10-18 $2.20 $2.20 $2.07 $2.08 $41.60 297,420
2021-10-15 $2.23 $2.25 $2.19 $2.20 $44.00 399,450
2021-10-14 $2.27 $2.31 $2.24 $2.25 $45.00 293,906
2021-10-13 $2.37 $2.40 $2.33 $2.33 $46.60 423,233
2021-10-12 $2.36 $2.43 $2.33 $2.42 $48.40 354,105
2021-10-11 $2.33 $2.38 $2.28 $2.38 $47.60 347,175
2021-10-08 $2.34 $2.38 $2.30 $2.35 $47.00 354,364
2021-10-07 $2.42 $2.43 $2.32 $2.38 $47.60 364,829
2021-10-06 $2.68 $2.70 $2.52 $2.53 $50.60 479,739
2021-10-05 $2.72 $2.75 $2.54 $2.60 $52.00 331,497
2021-10-04 $2.59 $2.84 $2.59 $2.79 $55.80 669,162
2021-10-01 $2.57 $2.67 $2.54 $2.57 $51.40 429,376
2021-09-30 $2.56 $2.59 $2.50 $2.59 $51.80 449,427
2021-09-29 $2.50 $2.61 $2.46 $2.61 $52.20 545,290
2021-09-28 $2.44 $2.58 $2.41 $2.57 $51.40 624,502
2021-09-27 $2.42 $2.48 $2.35 $2.37 $47.40 385,163
2021-09-24 $2.40 $2.44 $2.35 $2.35 $47.00 377,016
2021-09-23 $2.38 $2.44 $2.34 $2.35 $47.00 434,165
2021-09-22 $2.50 $2.53 $2.39 $2.43 $48.60 606,092
2021-09-21 $2.50 $2.56 $2.47 $2.52 $50.40 762,429
2021-09-20 $2.50 $2.67 $2.47 $2.57 $51.40 910,964
2021-09-17 $2.31 $2.39 $2.29 $2.35 $47.00 449,520
2021-09-16 $2.33 $2.39 $2.29 $2.32 $46.40 436,862
2021-09-15 $2.36 $2.43 $2.29 $2.31 $46.20 414,898
2021-09-14 $2.30 $2.38 $2.29 $2.36 $47.20 490,921
2021-09-13 $2.24 $2.40 $2.24 $2.32 $46.40 541,221
2021-09-10 $2.18 $2.28 $2.15 $2.27 $45.40 327,566
2021-09-09 $2.21 $2.23 $2.17 $2.23 $44.60 272,538
2021-09-08 $2.13 $2.25 $2.11 $2.19 $43.80 332,817
2021-09-07 $2.18 $2.18 $2.10 $2.13 $42.60 289,956
2021-09-03 $2.25 $2.28 $2.21 $2.21 $44.20 233,282
2021-09-02 $2.17 $2.25 $2.16 $2.25 $45.00 288,175
2021-09-01 $2.26 $2.26 $2.16 $2.20 $44.00 375,827
2021-08-31 $2.30 $2.34 $2.27 $2.28 $45.60 264,399
2021-08-30 $2.41 $2.41 $2.30 $2.32 $46.40 248,460
2021-08-27 $2.50 $2.52 $2.42 $2.44 $48.80 164,426
2021-08-26 $2.47 $2.53 $2.43 $2.51 $50.20 219,763
2021-08-25 $2.47 $2.49 $2.44 $2.45 $49.00 126,518
2021-08-24 $2.50 $2.51 $2.44 $2.45 $49.00 201,028
2021-08-23 $2.72 $2.73 $2.55 $2.57 $51.40 208,414
2021-08-20 $2.80 $2.84 $2.73 $2.76 $55.20 194,543
2021-08-19 $2.92 $2.94 $2.77 $2.87 $57.40 329,847
2021-08-18 $2.78 $2.85 $2.73 $2.84 $56.80 340,513
2021-08-17 $2.76 $2.86 $2.71 $2.80 $56.00 364,570
2021-08-16 $2.63 $2.76 $2.59 $2.66 $53.20 282,434
2021-08-13 $2.55 $2.58 $2.53 $2.57 $51.40 113,483
2021-08-12 $2.59 $2.64 $2.53 $2.54 $50.80 156,958
2021-08-11 $2.48 $2.60 $2.48 $2.55 $51.00 184,546
2021-08-10 $2.45 $2.54 $2.45 $2.52 $50.40 97,955
2021-08-09 $2.47 $2.52 $2.45 $2.47 $49.40 119,868
2021-08-06 $2.43 $2.50 $2.41 $2.50 $50.00 202,486
2021-08-05 $2.44 $2.49 $2.41 $2.42 $48.40 248,394
2021-08-04 $2.51 $2.52 $2.45 $2.46 $49.20 207,804
2021-08-03 $2.50 $2.62 $2.48 $2.54 $50.80 230,097
2021-08-02 $2.48 $2.55 $2.45 $2.50 $50.00 198,961
2021-07-30 $2.60 $2.61 $2.51 $2.56 $51.20 265,187
2021-07-29 $2.47 $2.51 $2.43 $2.47 $49.40 259,498
2021-07-28 $2.53 $2.61 $2.43 $2.48 $49.60 461,268
2021-07-27 $2.56 $2.74 $2.52 $2.61 $52.20 464,181
2021-07-26 $2.47 $2.55 $2.45 $2.50 $50.00 246,166
2021-07-23 $2.45 $2.53 $2.40 $2.43 $48.60 276,642
2021-07-22 $2.49 $2.53 $2.46 $2.48 $49.60 233,546
2021-07-21 $2.57 $2.58 $2.51 $2.51 $50.20 300,678
2021-07-20 $2.62 $2.72 $2.52 $2.57 $51.40 357,819
2021-07-19 $2.73 $2.77 $2.64 $2.66 $53.20 606,833
2021-07-16 $2.46 $2.62 $2.43 $2.61 $52.20 445,315
2021-07-15 $2.37 $2.53 $2.36 $2.47 $49.40 477,701
2021-07-14 $2.32 $2.41 $2.31 $2.41 $48.20 356,922
2021-07-13 $2.40 $2.42 $2.31 $2.39 $47.80 317,155
2021-07-12 $2.44 $2.47 $2.39 $2.40 $48.00 231,675
2021-07-09 $2.54 $2.57 $2.46 $2.46 $49.20 207,596
2021-07-08 $2.63 $2.68 $2.54 $2.58 $51.60 428,243
2021-07-07 $2.34 $2.48 $2.34 $2.46 $49.20 251,197
2021-07-06 $2.41 $2.49 $2.39 $2.41 $48.20 277,250
2021-07-02 $2.42 $2.46 $2.40 $2.41 $48.20 163,427
2021-07-01 $2.43 $2.50 $2.39 $2.45 $49.00 243,039
2021-06-30 $2.42 $2.44 $2.39 $2.44 $48.80 132,979
2021-06-29 $2.42 $2.48 $2.40 $2.41 $48.20 178,172
2021-06-28 $2.50 $2.51 $2.39 $2.41 $48.20 254,658
2021-06-25 $2.54 $2.60 $2.50 $2.55 $51.00 185,082
2021-06-24 $2.61 $2.62 $2.53 $2.58 $51.60 264,990
2021-06-23 $2.77 $2.77 $2.66 $2.70 $54.00 224,003
2021-06-22 $2.92 $2.94 $2.78 $2.80 $56.00 207,837
2021-06-21 $2.95 $3.06 $2.92 $2.93 $58.60 175,002
2021-06-18 $2.94 $2.97 $2.87 $2.93 $58.60 222,738
2021-06-17 $3.10 $3.11 $2.88 $2.91 $58.20 255,603
2021-06-16 $3.05 $3.19 $3.02 $3.08 $61.60 194,647
2021-06-15 $2.99 $3.08 $2.97 $3.07 $61.40 153,892
2021-06-14 $3.07 $3.12 $2.97 $2.98 $59.60 164,405
2021-06-11 $3.11 $3.16 $3.09 $3.11 $62.20 84,347
2021-06-10 $3.19 $3.23 $3.11 $3.13 $62.60 172,942
2021-06-09 $3.14 $3.20 $3.11 $3.19 $63.80 156,749
2021-06-08 $3.10 $3.23 $3.08 $3.17 $63.40 176,223
2021-06-07 $3.19 $3.26 $3.13 $3.16 $63.20 156,946
2021-06-04 $3.33 $3.33 $3.15 $3.17 $63.40 238,448
2021-06-03 $3.33 $3.40 $3.29 $3.40 $68.00 239,461
2021-06-02 $3.25 $3.32 $3.21 $3.25 $65.00 123,488
2021-06-01 $3.20 $3.33 $3.18 $3.25 $65.00 136,089
2021-05-28 $3.30 $3.31 $3.22 $3.27 $65.40 87,525
2021-05-27 $3.30 $3.37 $3.28 $3.31 $66.20 95,137
2021-05-26 $3.33 $3.36 $3.28 $3.30 $66.00 69,316
2021-05-25 $3.34 $3.43 $3.30 $3.37 $67.40 118,781
2021-05-24 $3.58 $3.61 $3.35 $3.39 $67.80 152,326
2021-05-21 $3.49 $3.66 $3.49 $3.66 $73.20 144,482
2021-05-20 $3.77 $3.77 $3.55 $3.57 $71.40 132,308
2021-05-19 $4.08 $4.08 $3.84 $3.87 $77.40 242,008
2021-05-18 $3.74 $3.85 $3.63 $3.85 $77.00 125,511
2021-05-17 $3.81 $3.93 $3.74 $3.78 $75.60 193,203
2021-05-14 $3.95 $4.04 $3.76 $3.78 $75.60 156,318
2021-05-13 $3.89 $4.24 $3.86 $4.15 $83.00 340,210
2021-05-12 $3.90 $4.06 $3.77 $4.05 $81.00 383,712
2021-05-11 $4.09 $4.12 $3.70 $3.74 $74.80 561,516
2021-05-10 $3.49 $3.79 $3.49 $3.78 $75.60 283,208
2021-05-07 $3.32 $3.46 $3.29 $3.41 $68.20 237,581
2021-05-06 $3.52 $3.63 $3.45 $3.47 $69.40 286,460
2021-05-05 $3.34 $3.53 $3.30 $3.50 $70.00 197,300
2021-05-04 $3.31 $3.59 $3.28 $3.42 $68.40 293,887
2021-05-03 $3.10 $3.27 $3.08 $3.25 $65.00 175,465
2021-04-30 $3.17 $3.17 $3.05 $3.14 $62.80 275,147
2021-04-29 $2.86 $3.09 $2.85 $2.99 $59.70 243,273
2021-04-28 $3.00 $3.04 $2.92 $3.02 $60.40 217,417
2021-04-27 $2.98 $3.05 $2.94 $3.01 $60.20 131,842
2021-04-26 $3.02 $3.07 $2.98 $2.99 $59.80 136,028
2021-04-23 $3.15 $3.16 $3.01 $3.03 $60.60 139,818
2021-04-22 $3.04 $3.24 $3.03 $3.21 $64.20 270,587
2021-04-21 $3.20 $3.22 $3.05 $3.05 $61.00 208,769
2021-04-20 $2.98 $3.15 $2.94 $3.06 $61.20 249,923
2021-04-19 $2.92 $3.06 $2.89 $2.98 $59.60 242,521
2021-04-16 $2.83 $2.93 $2.82 $2.87 $57.40 180,744
2021-04-15 $2.90 $2.92 $2.82 $2.84 $56.80 206,167
2021-04-14 $2.79 $3.01 $2.79 $2.99 $59.80 264,532
2021-04-13 $2.95 $2.95 $2.80 $2.82 $56.40 243,198
2021-04-12 $3.07 $3.11 $2.96 $2.97 $59.40 176,543
2021-04-09 $3.15 $3.19 $3.08 $3.09 $61.80 163,369
2021-04-08 $3.13 $3.16 $3.07 $3.08 $61.60 125,500
2021-04-07 $3.32 $3.35 $3.18 $3.22 $64.40 141,858
2021-04-06 $3.33 $3.35 $3.22 $3.28 $65.60 153,454
2021-04-05 $3.41 $3.48 $3.32 $3.33 $66.60 192,240
2021-04-01 $3.53 $3.62 $3.45 $3.59 $71.80 146,289
2021-03-31 $3.79 $3.83 $3.64 $3.70 $74.00 192,958
2021-03-30 $4.05 $4.10 $3.85 $3.95 $79.00 203,950
2021-03-29 $4.06 $4.16 $3.92 $3.97 $79.40 323,649
2021-03-26 $4.20 $4.48 $4.05 $4.05 $81.00 570,763
2021-03-25 $4.08 $4.20 $3.86 $4.10 $82.00 697,320
2021-03-24 $3.50 $3.88 $3.50 $3.88 $77.60 339,915
2021-03-23 $3.50 $3.56 $3.41 $3.54 $70.80 209,513
2021-03-22 $3.57 $3.60 $3.40 $3.50 $70.00 186,210
2021-03-19 $3.71 $3.81 $3.60 $3.62 $72.40 271,618
2021-03-18 $3.48 $3.71 $3.44 $3.71 $74.20 284,573
2021-03-17 $3.63 $3.71 $3.26 $3.33 $66.60 345,987
2021-03-16 $3.42 $3.56 $3.32 $3.50 $70.00 276,055
2021-03-15 $3.66 $3.72 $3.46 $3.46 $69.20 185,754
2021-03-12 $3.69 $3.79 $3.61 $3.61 $72.20 270,380
2021-03-11 $3.64 $3.71 $3.45 $3.46 $69.20 266,657
2021-03-10 $3.52 $4.00 $3.52 $3.90 $78.00 583,848
2021-03-09 $4.21 $4.27 $3.72 $3.77 $75.40 513,255
2021-03-08 $4.15 $4.75 $4.06 $4.74 $94.80 620,570
2021-03-05 $4.04 $4.80 $4.02 $4.09 $81.80 1,056,238
2021-03-04 $3.90 $4.37 $3.75 $4.21 $84.20 792,054
2021-03-03 $3.49 $3.90 $3.40 $3.85 $77.00 300,058
2021-03-02 $3.31 $3.49 $3.25 $3.48 $69.60 124,935
2021-03-01 $3.36 $3.52 $3.28 $3.28 $65.60 123,028
2021-02-26 $3.50 $3.76 $3.37 $3.59 $71.80 311,510
2021-02-25 $3.31 $3.69 $3.17 $3.59 $71.80 327,307
2021-02-24 $3.36 $3.49 $3.27 $3.29 $65.80 213,034
2021-02-23 $3.57 $3.86 $3.21 $3.24 $64.80 637,363
2021-02-22 $3.19 $3.28 $3.00 $3.24 $64.80 154,220
2021-02-19 $3.04 $3.13 $2.97 $3.01 $60.20 121,065
2021-02-18 $3.21 $3.26 $3.09 $3.11 $62.20 188,333
2021-02-17 $3.00 $3.14 $2.97 $3.02 $60.30 174,637
2021-02-16 $2.95 $2.98 $2.84 $2.88 $57.60 101,818
2021-02-12 $3.11 $3.13 $2.97 $2.97 $59.40 127,354
2021-02-11 $3.03 $3.14 $3.01 $3.04 $60.80 120,310
2021-02-10 $3.06 $3.29 $2.97 $3.10 $62.00 220,822
2021-02-09 $3.38 $3.38 $3.15 $3.24 $64.80 140,464
2021-02-08 $3.37 $3.41 $3.34 $3.36 $67.20 65,430
2021-02-05 $3.56 $3.62 $3.44 $3.46 $69.20 88,233
2021-02-04 $3.63 $3.71 $3.55 $3.55 $71.00 69,117
2021-02-03 $3.60 $3.69 $3.55 $3.69 $73.80 144,167
2021-02-02 $3.85 $3.85 $3.69 $3.72 $74.40 96,335
2021-02-01 $4.19 $4.30 $3.92 $3.95 $79.00 140,686
2021-01-29 $4.14 $4.46 $4.11 $4.40 $88.00 247,854
2021-01-28 $4.12 $4.16 $3.88 $4.05 $81.00 116,201
2021-01-27 $3.86 $4.15 $3.85 $4.13 $82.60 255,877
2021-01-26 $3.77 $3.82 $3.69 $3.71 $74.20 89,643
2021-01-25 $3.71 $4.10 $3.65 $3.80 $76.00 184,878
2021-01-22 $3.95 $3.95 $3.83 $3.88 $77.60 93,802
2021-01-21 $3.86 $3.94 $3.84 $3.89 $77.80 115,780
2021-01-20 $4.12 $4.15 $3.83 $3.94 $78.80 310,927
2021-01-19 $4.66 $4.74 $4.55 $4.57 $91.40 116,194
2021-01-15 $4.72 $4.92 $4.63 $4.90 $98.00 108,139
2021-01-14 $4.60 $4.74 $4.52 $4.69 $93.80 62,669
2021-01-13 $4.75 $4.84 $4.59 $4.69 $93.80 72,850
2021-01-12 $4.80 $4.94 $4.75 $4.81 $96.20 132,071
2021-01-11 $4.66 $4.95 $4.66 $4.94 $98.80 271,835
2021-01-08 $4.60 $4.80 $4.41 $4.41 $88.20 171,849
2021-01-07 $5.01 $5.11 $4.83 $4.85 $97.00 114,030
2021-01-06 $5.06 $5.27 $4.91 $5.27 $105.40 181,174
2021-01-05 $5.08 $5.11 $4.85 $4.87 $97.40 66,827
2021-01-04 $4.85 $5.18 $4.75 $5.01 $100.20 152,399
2020-12-31 $4.82 $4.94 $4.81 $4.86 $97.20 67,965
2020-12-30 $4.97 $5.04 $4.84 $4.85 $97.00 91,087
2020-12-29 $5.07 $5.16 $5.00 $5.07 $101.40 98,032
2020-12-28 $5.36 $5.44 $5.14 $5.17 $103.40 83,531
2020-12-24 $5.40 $5.53 $5.36 $5.47 $109.40 52,087
2020-12-23 $5.19 $5.35 $5.14 $5.27 $105.40 58,783
2020-12-22 $5.05 $5.38 $5.05 $5.22 $104.40 56,012
2020-12-21 $5.25 $5.30 $5.09 $5.13 $102.60 92,466
2020-12-18 $5.01 $5.24 $5.01 $5.07 $101.40 116,872
2020-12-17 $5.21 $5.27 $5.10 $5.13 $102.60 66,485
2020-12-16 $5.28 $5.36 $5.13 $5.31 $106.20 116,185
2020-12-15 $5.60 $5.72 $5.38 $5.45 $109.00 125,340
2020-12-14 $5.86 $5.88 $5.64 $5.79 $115.80 140,721
2020-12-11 $6.08 $6.19 $5.94 $6.00 $120.00 102,991
2020-12-10 $6.55 $6.59 $5.91 $5.93 $118.60 155,231
2020-12-09 $5.93 $6.42 $5.82 $6.28 $125.60 171,416
2020-12-08 $5.99 $6.20 $5.95 $5.97 $119.40 79,257
2020-12-07 $6.25 $6.26 $5.96 $5.97 $119.40 141,804
2020-12-04 $6.22 $6.28 $6.16 $6.24 $124.80 49,078
2020-12-03 $6.20 $6.29 $6.11 $6.22 $124.40 92,727
2020-12-02 $6.60 $6.70 $6.22 $6.32 $126.40 123,543
2020-12-01 $6.48 $6.60 $6.23 $6.30 $126.00 112,291
2020-11-30 $6.55 $7.05 $6.50 $6.68 $133.60 128,913
2020-11-27 $6.59 $6.65 $6.45 $6.55 $131.00 81,603
2020-11-25 $7.01 $7.09 $6.71 $6.72 $134.40 75,096
2020-11-24 $7.22 $7.42 $6.97 $6.99 $139.80 112,725
2020-11-23 $7.24 $7.55 $7.14 $7.41 $148.20 74,015
2020-11-20 $7.28 $7.41 $7.19 $7.31 $146.20 65,389
2020-11-19 $7.53 $7.60 $7.28 $7.32 $146.40 43,507
2020-11-18 $7.48 $7.63 $7.16 $7.41 $148.20 82,051
2020-11-17 $7.35 $7.56 $7.32 $7.50 $150.02 47,145
2020-11-16 $7.60 $7.71 $7.38 $7.53 $150.60 63,060
2020-11-13 $7.50 $7.90 $7.49 $7.57 $151.40 60,334
2020-11-12 $7.45 $7.70 $7.30 $7.60 $152.00 79,789
2020-11-11 $7.77 $7.94 $7.49 $7.52 $150.40 76,041
2020-11-10 $7.63 $8.30 $7.60 $8.00 $160.00 215,020
2020-11-09 $6.69 $7.43 $6.55 $7.38 $147.60 208,547
2020-11-06 $6.88 $7.16 $6.76 $6.77 $135.40 120,216
2020-11-05 $6.77 $7.11 $6.77 $6.81 $136.20 135,298
2020-11-04 $7.69 $7.87 $7.18 $7.34 $146.80 194,768
2020-11-03 $8.73 $8.88 $8.19 $8.43 $168.60 146,369
2020-11-02 $8.57 $9.03 $8.29 $8.71 $174.20 229,778
2020-10-30 $8.08 $8.93 $8.04 $8.72 $174.40 271,920
2020-10-29 $7.95 $8.03 $7.33 $7.52 $150.40 174,595
2020-10-28 $7.80 $8.36 $7.79 $8.36 $167.20 160,909
2020-10-27 $7.77 $7.90 $7.38 $7.43 $148.60 92,560
2020-10-26 $7.81 $8.19 $7.45 $7.96 $159.20 130,471
2020-10-23 $7.70 $7.97 $7.57 $7.57 $151.40 55,582
2020-10-22 $7.54 $8.08 $7.48 $7.72 $154.40 91,452
2020-10-21 $7.71 $7.76 $7.40 $7.69 $153.80 118,812
2020-10-20 $7.98 $8.10 $7.68 $7.90 $158.00 80,123
2020-10-19 $7.54 $8.14 $7.46 $8.05 $161.00 109,787
2020-10-16 $7.38 $7.78 $7.32 $7.70 $154.00 75,019
2020-10-15 $7.69 $7.86 $7.54 $7.62 $152.40 117,710
2020-10-14 $7.18 $7.38 $7.02 $7.37 $147.40 107,047
2020-10-13 $7.16 $7.41 $7.12 $7.29 $145.80 106,746
2020-10-12 $7.56 $7.66 $6.97 $7.25 $145.00 153,261
2020-10-09 $8.18 $8.25 $8.04 $8.04 $160.80 43,785
2020-10-08 $8.17 $8.35 $8.12 $8.28 $165.60 58,366
2020-10-07 $8.54 $8.66 $8.31 $8.36 $167.20 78,769
2020-10-06 $8.48 $8.98 $8.32 $8.85 $177.00 114,194
2020-10-05 $8.79 $8.82 $8.40 $8.40 $168.00 77,359
2020-10-02 $8.95 $9.06 $8.47 $8.99 $179.80 218,659
2020-10-01 $8.48 $8.69 $8.26 $8.30 $166.00 135,205
2020-09-30 $9.27 $9.27 $8.59 $8.82 $176.40 148,889
2020-09-29 $9.37 $9.43 $9.12 $9.25 $185.00 75,671
2020-09-28 $9.41 $9.67 $9.27 $9.30 $186.00 81,797
2020-09-25 $10.44 $10.77 $9.80 $9.82 $196.40 102,058
2020-09-24 $11.00 $11.10 $10.18 $10.58 $211.60 157,954
2020-09-23 $9.91 $10.66 $9.69 $10.56 $211.20 164,461
2020-09-22 $9.96 $10.55 $9.71 $9.76 $195.20 97,793
2020-09-21 $11.10 $11.32 $10.21 $10.21 $204.20 201,235
2020-09-18 $9.99 $11.03 $9.95 $10.46 $209.20 169,206
2020-09-17 $10.74 $10.85 $10.16 $10.41 $208.20 217,641
2020-09-16 $9.42 $9.85 $9.20 $9.81 $196.20 172,877
2020-09-15 $9.50 $9.78 $9.28 $9.36 $187.20 190,279
2020-09-14 $10.35 $10.67 $9.93 $10.14 $202.80 169,015
2020-09-11 $10.62 $11.66 $10.50 $11.02 $220.40 239,576
2020-09-10 $9.88 $11.26 $9.70 $10.92 $218.40 343,157
2020-09-09 $10.60 $11.10 $10.25 $10.40 $208.00 206,840
2020-09-08 $11.44 $11.78 $10.58 $11.73 $234.60 376,280
2020-09-04 $9.87 $11.40 $9.05 $9.63 $192.60 852,709
2020-09-03 $8.70 $9.61 $8.48 $9.36 $187.20 438,538
2020-09-02 $7.60 $8.70 $7.59 $7.94 $158.80 209,205
2020-09-01 $8.10 $8.32 $7.82 $7.95 $159.00 156,983
2020-08-31 $8.90 $8.96 $8.14 $8.25 $165.00 183,826
2020-08-28 $8.89 $9.09 $8.74 $8.86 $177.20 135,032
2020-08-27 $8.80 $9.41 $8.74 $9.07 $181.40 174,501
2020-08-26 $9.78 $9.80 $8.81 $8.84 $176.80 217,262
2020-08-25 $10.50 $10.60 $9.97 $9.99 $199.70 58,114
2020-08-24 $9.97 $10.73 $9.83 $10.31 $206.20 117,370
2020-08-21 $10.98 $10.98 $10.46 $10.58 $211.50 85,507
2020-08-20 $12.02 $12.07 $11.02 $11.07 $221.40 54,928
2020-08-19 $11.70 $11.95 $11.38 $11.75 $235.00 62,774
2020-08-18 $11.87 $12.08 $11.53 $11.67 $233.40 48,247
2020-08-17 $13.06 $13.07 $12.08 $12.10 $242.00 90,407
2020-08-14 $13.25 $13.72 $13.18 $13.28 $265.60 42,168
2020-08-13 $13.34 $13.51 $12.92 $13.27 $265.40 73,094
2020-08-12 $14.63 $14.67 $13.39 $13.67 $273.40 70,623
2020-08-11 $14.85 $15.45 $14.34 $15.40 $308.00 52,734
2020-08-10 $14.11 $15.11 $13.79 $14.60 $292.00 36,099
2020-08-07 $13.74 $14.73 $13.50 $14.19 $283.80 50,308
2020-08-06 $14.23 $14.37 $13.38 $13.53 $270.60 38,285
2020-08-05 $14.30 $14.43 $14.06 $14.22 $284.40 37,312
2020-08-04 $14.75 $14.76 $14.33 $14.40 $288.00 30,147
2020-08-03 $15.13 $15.13 $14.62 $14.84 $296.80 35,914
2020-07-31 $14.92 $16.08 $14.91 $15.48 $309.60 62,969
2020-07-30 $16.67 $16.91 $15.97 $16.10 $322.00 67,315
2020-07-29 $16.47 $16.59 $15.94 $16.18 $323.60 57,281
2020-07-28 $16.38 $16.98 $16.01 $16.97 $339.40 79,266
2020-07-27 $16.94 $17.26 $16.04 $16.05 $321.00 67,258
2020-07-24 $17.63 $18.24 $16.68 $17.00 $340.00 104,298
2020-07-23 $15.02 $16.94 $14.90 $16.51 $330.20 82,929
2020-07-22 $15.26 $15.80 $15.00 $15.43 $308.60 38,941
2020-07-21 $14.32 $15.40 $14.12 $15.32 $306.40 68,238
2020-07-20 $16.33 $16.65 $14.62 $14.69 $293.80 41,178
2020-07-17 $1.64 $1.72 $1.63 $1.65 $330.00 19,471
2020-07-16 $1.69 $1.73 $1.61 $1.63 $326.00 34,959
2020-07-15 $1.57 $1.70 $1.56 $1.60 $320.00 54,122
2020-07-14 $1.67 $1.80 $1.58 $1.60 $320.00 79,170
2020-07-13 $1.40 $1.65 $1.33 $1.62 $324.00 59,625
2020-07-10 $1.61 $1.66 $1.49 $1.49 $298.00 19,980
2020-07-09 $1.61 $1.72 $1.59 $1.61 $322.00 24,947
2020-07-08 $1.77 $1.77 $1.65 $1.67 $334.00 20,452
2020-07-07 $1.81 $1.84 $1.74 $1.83 $365.00 14,269
2020-07-06 $2.02 $2.02 $1.81 $1.81 $362.00 16,057
2020-07-02 $2.12 $2.19 $2.09 $2.16 $432.00 11,827
2020-07-01 $2.43 $2.43 $2.23 $2.25 $450.00 13,232
2020-06-30 $2.60 $2.61 $2.43 $2.45 $490.00 7,306
2020-06-29 $2.75 $2.86 $2.60 $2.62 $524.00 12,893
2020-06-26 $2.40 $2.72 $2.40 $2.72 $544.00 13,773
2020-06-25 $2.49 $2.56 $2.40 $2.41 $481.00 5,973
2020-06-24 $2.36 $2.53 $2.29 $2.47 $494.00 10,961
2020-06-23 $2.34 $2.36 $2.26 $2.34 $468.00 6,588
2020-06-22 $2.49 $2.49 $2.38 $2.39 $478.00 4,258
2020-06-19 $2.39 $2.51 $2.37 $2.47 $494.00 5,024
2020-06-18 $2.47 $2.50 $2.43 $2.45 $490.00 2,431
2020-06-17 $2.48 $2.51 $2.41 $2.46 $492.00 4,730
2020-06-16 $2.45 $2.61 $2.42 $2.50 $500.00 6,670
2020-06-15 $2.93 $2.93 $2.62 $2.64 $527.00 7,236
2020-06-12 $2.65 $2.94 $2.59 $2.80 $560.00 13,973
2020-06-11 $2.66 $2.83 $2.56 $2.83 $566.00 14,913
2020-06-10 $2.50 $2.54 $2.44 $2.47 $494.00 6,842
2020-06-09 $2.75 $2.78 $2.59 $2.62 $524.00 6,869
2020-06-08 $2.83 $2.86 $2.71 $2.71 $542.00 3,688
2020-06-05 $2.99 $3.02 $2.84 $2.85 $570.00 7,633
2020-06-04 $2.97 $3.12 $2.90 $3.08 $616.00 6,018
2020-06-03 $3.03 $3.05 $2.91 $2.93 $586.00 5,925
2020-06-02 $3.09 $3.18 $3.04 $3.06 $612.00 4,929
2020-06-01 $3.27 $3.28 $3.08 $3.09 $618.00 5,225
2020-05-29 $3.35 $3.49 $3.24 $3.25 $650.00 7,498
2020-05-28 $3.43 $3.43 $3.22 $3.41 $682.00 7,075
2020-05-27 $3.29 $3.57 $3.25 $3.25 $650.00 12,909
2020-05-26 $3.04 $3.22 $3.03 $3.21 $642.00 5,407
2020-05-22 $3.19 $3.29 $3.17 $3.21 $642.00 9,319
2020-05-21 $3.11 $3.26 $3.04 $3.14 $628.00 5,123
2020-05-20 $3.18 $3.21 $3.05 $3.09 $618.00 5,479
2020-05-19 $3.28 $3.33 $3.15 $3.33 $666.00 8,122
2020-05-18 $3.48 $3.50 $3.33 $3.39 $678.00 7,158
2020-05-15 $3.98 $3.98 $3.62 $3.62 $724.00 9,271
2020-05-14 $4.08 $4.21 $3.83 $3.84 $768.00 12,812
2020-05-13 $3.74 $4.14 $3.63 $3.97 $794.00 16,872
2020-05-12 $3.58 $3.84 $3.53 $3.84 $768.00 7,429
2020-05-11 $3.80 $3.81 $3.59 $3.63 $726.00 6,211
2020-05-08 $3.87 $3.93 $3.72 $3.74 $747.00 6,885
2020-05-07 $4.04 $4.10 $3.95 $4.05 $810.00 5,855
2020-05-06 $4.13 $4.23 $4.02 $4.15 $829.00 6,774
2020-05-05 $4.13 $4.29 $4.07 $4.20 $840.00 7,458
2020-05-04 $4.67 $4.69 $4.33 $4.34 $868.00 5,771
2020-05-01 $4.45 $4.69 $4.30 $4.57 $914.00 15,224
2020-04-30 $4.00 $4.25 $3.90 $4.12 $824.00 8,896
2020-04-29 $4.38 $4.41 $4.02 $4.12 $824.00 12,000
2020-04-28 $4.29 $4.74 $4.28 $4.74 $948.00 9,861
2020-04-27 $4.40 $4.44 $4.21 $4.36 $872.00 6,688
2020-04-24 $4.74 $4.87 $4.52 $4.53 $906.00 6,089
2020-04-23 $4.59 $4.80 $4.47 $4.75 $950.00 5,512
2020-04-22 $4.86 $4.93 $4.59 $4.59 $918.00 5,390
2020-04-21 $4.76 $5.39 $4.75 $5.09 $1,018.00 14,635
2020-04-20 $4.81 $4.81 $4.47 $4.67 $934.00 6,229
2020-04-17 $4.49 $4.83 $4.49 $4.68 $936.00 4,535
2020-04-16 $4.79 $4.91 $4.50 $4.64 $927.40 7,444
2020-04-15 $5.15 $5.19 $4.80 $4.91 $981.00 4,812
2020-04-14 $5.38 $5.46 $4.79 $5.01 $1,002.00 9,349
2020-04-13 $6.54 $6.62 $5.82 $5.86 $1,172.00 7,598
2020-04-09 $6.46 $6.84 $6.32 $6.56 $1,312.00 5,622
2020-04-08 $6.83 $7.11 $6.69 $6.74 $1,348.00 3,393
2020-04-07 $6.60 $7.11 $6.40 $7.04 $1,408.00 7,255
2020-04-06 $8.00 $8.20 $7.15 $7.17 $1,434.00 3,591
2020-04-03 $8.31 $9.37 $8.27 $9.00 $1,800.00 2,641
2020-04-02 $8.99 $9.30 $8.41 $8.77 $1,754.00 3,401
2020-04-01 $8.38 $9.07 $8.10 $8.85 $1,770.00 5,413
2020-03-31 $7.90 $8.02 $7.16 $7.81 $1,562.80 6,784
2020-03-30 $8.38 $8.65 $7.87 $7.92 $1,584.00 4,484
2020-03-27 $8.46 $8.71 $8.02 $8.30 $1,660.00 3,898
2020-03-26 $8.51 $8.52 $7.85 $8.13 $1,626.00 4,539
2020-03-25 $8.40 $9.07 $7.71 $8.76 $1,752.00 5,233
2020-03-24 $9.18 $9.67 $8.50 $8.55 $1,710.00 4,058
2020-03-23 $11.79 $12.55 $10.80 $11.01 $2,202.00 3,101
2020-03-20 $9.66 $11.82 $9.55 $11.77 $2,354.00 4,708
2020-03-19 $13.50 $13.60 $9.71 $11.20 $2,240.00 3,759
2020-03-18 $13.50 $14.66 $12.10 $13.50 $2,700.00 4,627
2020-03-17 $12.17 $14.15 $10.33 $11.55 $2,310.00 3,885
2020-03-16 $12.46 $13.10 $10.91 $13.10 $2,620.00 4,768
2020-03-13 $9.41 $12.00 $9.30 $9.46 $1,892.00 4,511
2020-03-12 $10.61 $11.55 $9.97 $11.46 $2,292.00 7,391
2020-03-11 $8.15 $9.21 $8.15 $8.75 $1,750.00 6,992
2020-03-10 $8.16 $9.20 $7.86 $8.16 $1,632.00 6,439
2020-03-09 $8.59 $10.00 $8.55 $9.42 $1,884.00 9,723
2020-03-06 $7.90 $8.26 $7.65 $7.81 $1,561.40 13,685
2020-03-05 $7.11 $7.37 $6.75 $7.21 $1,442.00 15,915
2020-03-04 $6.93 $7.24 $6.64 $6.64 $1,328.00 13,119
2020-03-03 $6.40 $7.65 $6.39 $7.28 $1,456.00 14,923
2020-03-02 $7.29 $7.96 $6.87 $6.87 $1,374.80 9,191
2020-02-28 $9.31 $9.32 $7.96 $8.00 $1,600.00 13,885
2020-02-27 $7.75 $8.27 $7.35 $8.25 $1,650.00 20,637
2020-02-26 $7.10 $7.21 $6.60 $7.04 $1,408.00 13,253
2020-02-25 $6.41 $7.23 $6.30 $7.16 $1,432.00 19,867
2020-02-24 $6.60 $6.81 $6.38 $6.61 $1,322.00 12,450
2020-02-21 $5.51 $5.85 $5.47 $5.74 $1,148.00 7,117
2020-02-20 $5.29 $5.74 $5.25 $5.41 $1,082.00 8,758
2020-02-19 $5.37 $5.42 $5.17 $5.23 $1,046.00 3,833
2020-02-18 $5.97 $5.97 $5.62 $5.63 $1,125.00 4,717
2020-02-14 $6.04 $6.05 $5.86 $6.00 $1,200.00 2,705
2020-02-13 $6.40 $6.42 $5.95 $6.08 $1,215.00 3,665
2020-02-12 $6.28 $6.28 $6.12 $6.15 $1,230.00 2,379
2020-02-11 $6.36 $6.52 $6.21 $6.45 $1,290.00 2,641
2020-02-10 $6.65 $6.68 $6.44 $6.51 $1,301.00 1,987
2020-02-07 $6.80 $6.85 $6.64 $6.75 $1,350.00 3,635
2020-02-06 $6.96 $7.04 $6.36 $6.57 $1,314.00 4,324
2020-02-05 $6.47 $7.26 $6.47 $7.09 $1,417.00 6,700
2020-02-04 $6.60 $6.89 $6.07 $6.48 $1,296.00 8,640
2020-02-03 $8.34 $8.34 $7.34 $7.37 $1,474.00 5,376
2020-01-31 $8.21 $8.70 $8.21 $8.51 $1,702.00 2,832
2020-01-30 $8.68 $8.74 $8.36 $8.36 $1,672.00 2,968
2020-01-29 $8.48 $8.72 $8.37 $8.50 $1,700.00 3,429
2020-01-28 $8.86 $9.04 $8.61 $8.68 $1,736.00 2,950
2020-01-27 $9.50 $9.57 $9.04 $9.22 $1,844.00 3,872
2020-01-24 $8.22 $8.76 $8.17 $8.59 $1,718.00 3,851
2020-01-23 $8.53 $8.64 $8.23 $8.27 $1,653.00 1,446
2020-01-22 $8.23 $8.49 $8.14 $8.40 $1,680.00 2,263
2020-01-21 $8.52 $8.63 $8.42 $8.42 $1,684.00 1,940
2020-01-17 $8.58 $8.70 $8.51 $8.52 $1,704.00 1,765
2020-01-16 $8.72 $8.87 $8.63 $8.64 $1,728.00 1,242
2020-01-15 $8.71 $8.86 $8.53 $8.78 $1,756.00 1,796
2020-01-14 $8.44 $8.76 $8.38 $8.65 $1,730.00 2,277
2020-01-13 $8.81 $8.92 $8.50 $8.50 $1,700.00 2,038
2020-01-10 $9.01 $9.21 $8.94 $9.14 $1,828.00 1,011
2020-01-09 $8.99 $9.30 $8.93 $9.13 $1,826.00 1,270
2020-01-08 $9.75 $9.76 $9.13 $9.32 $1,864.00 1,440
2020-01-07 $9.82 $9.93 $9.58 $9.66 $1,932.00 1,498
2020-01-06 $10.65 $10.65 $9.91 $9.92 $1,984.00 759
2020-01-03 $10.50 $10.50 $10.12 $10.36 $2,072.00 1,013
2020-01-02 $10.65 $10.65 $10.06 $10.06 $2,012.00 1,745
2019-12-31 $11.33 $11.42 $11.03 $11.05 $2,210.00 663
2019-12-30 $10.78 $11.24 $10.78 $11.11 $2,222.00 1,309
2019-12-27 $10.46 $10.77 $10.43 $10.71 $2,141.00 865
2019-12-26 $10.87 $10.87 $10.58 $10.58 $2,116.00 443
2019-12-24 $11.08 $11.08 $10.91 $10.97 $2,194.00 286
2019-12-23 $11.05 $11.05 $10.88 $10.96 $2,192.00 521
2019-12-20 $11.10 $11.33 $11.05 $11.22 $2,244.00 826
2019-12-19 $11.74 $11.74 $11.31 $11.31 $2,262.00 492
2019-12-18 $12.25 $12.25 $11.69 $11.80 $2,360.00 958
2019-12-17 $12.54 $12.54 $12.26 $12.35 $2,470.00 283
2019-12-16 $13.18 $13.18 $12.45 $12.59 $2,518.00 1,583
2019-12-13 $13.33 $13.56 $13.02 $13.41 $2,682.00 730
2019-12-12 $13.78 $13.80 $13.24 $13.40 $2,680.00 1,086
2019-12-11 $14.07 $14.07 $13.66 $13.70 $2,740.00 692
2019-12-10 $14.29 $14.36 $13.99 $14.25 $2,850.00 530
2019-12-09 $14.19 $14.28 $13.81 $14.28 $2,855.40 442
2019-12-06 $14.16 $14.23 $14.06 $14.11 $2,822.00 464
2019-12-05 $14.51 $14.80 $14.48 $14.54 $2,908.00 182
2019-12-04 $14.54 $14.80 $14.46 $14.80 $2,960.00 229
2019-12-03 $15.31 $15.43 $14.80 $14.82 $2,964.00 1,262
2019-12-02 $14.09 $14.72 $14.03 $14.43 $2,886.00 1,032
2019-11-29 $13.92 $14.00 $13.85 $13.94 $2,788.00 309
2019-11-27 $14.00 $14.00 $13.75 $13.75 $2,750.00 804
2019-11-26 $14.06 $14.34 $14.06 $14.19 $2,838.00 564
2019-11-25 $14.45 $14.49 $14.04 $14.05 $2,810.00 1,040
2019-11-22 $14.78 $15.12 $14.78 $14.86 $2,972.40 547
2019-11-21 $14.82 $14.88 $14.49 $14.60 $2,920.00 676
2019-11-20 $14.76 $15.25 $14.51 $14.91 $2,981.60 503
2019-11-19 $14.49 $14.91 $14.44 $14.58 $2,916.20 340
2019-11-18 $15.07 $15.14 $14.51 $14.64 $2,928.00 838
2019-11-15 $15.02 $15.12 $14.87 $14.99 $2,998.00 498
2019-11-14 $15.38 $15.46 $15.12 $15.15 $3,030.00 360
2019-11-13 $14.90 $15.46 $14.90 $15.27 $3,054.00 518
2019-11-12 $15.01 $15.06 $14.70 $14.81 $2,962.00 652
2019-11-11 $15.21 $15.44 $15.02 $15.07 $3,014.00 432
2019-11-08 $15.27 $15.32 $14.91 $15.05 $3,010.00 555
2019-11-07 $15.57 $15.57 $14.83 $15.27 $3,053.60 1,308
2019-11-06 $16.13 $16.60 $16.13 $16.18 $3,236.00 437
2019-11-05 $15.96 $16.24 $15.84 $16.20 $3,240.00 434
2019-11-04 $16.47 $16.48 $15.88 $16.00 $3,200.00 588
2019-11-01 $17.11 $17.42 $16.86 $17.05 $3,409.80 197
2019-10-31 $17.18 $17.80 $17.14 $17.35 $3,470.00 261
2019-10-30 $17.24 $17.81 $17.24 $17.41 $3,482.00 356
2019-10-29 $17.04 $17.68 $17.04 $17.58 $3,516.00 575
2019-10-28 $17.23 $17.23 $16.69 $16.86 $3,372.00 758
2019-10-25 $18.70 $18.70 $17.36 $17.36 $3,472.00 891
2019-10-24 $18.37 $18.86 $18.30 $18.45 $3,690.00 233
2019-10-23 $19.14 $19.14 $18.63 $18.67 $3,734.00 213
2019-10-22 $18.05 $19.00 $18.05 $18.95 $3,790.00 287
2019-10-21 $18.51 $18.65 $18.17 $18.19 $3,638.00 359
2019-10-18 $17.79 $19.26 $17.77 $18.94 $3,788.00 843
2019-10-17 $17.28 $17.84 $17.17 $17.70 $3,539.80 447
2019-10-16 $18.13 $18.14 $17.72 $17.94 $3,587.80 436
2019-10-15 $18.90 $18.90 $17.83 $18.08 $3,616.00 472
2019-10-14 $19.25 $19.29 $18.90 $18.95 $3,790.00 221
2019-10-11 $19.34 $19.34 $18.70 $19.23 $3,846.00 846
2019-10-10 $20.72 $20.74 $19.92 $20.23 $4,046.00 307
2019-10-09 $21.20 $21.26 $20.81 $21.07 $4,214.00 109
2019-10-08 $21.16 $21.57 $20.77 $21.57 $4,314.00 292
2019-10-07 $20.68 $20.75 $19.97 $20.49 $4,098.00 463
2019-10-04 $20.82 $21.20 $20.47 $20.50 $4,100.00 286
2019-10-03 $22.09 $23.17 $21.07 $21.07 $4,214.00 731
2019-10-02 $21.67 $22.22 $21.49 $21.68 $4,336.00 429
2019-10-01 $20.64 $21.36 $20.45 $21.18 $4,236.20 432
2019-09-30 $21.01 $21.30 $20.84 $20.85 $4,170.00 410
2019-09-27 $20.08 $22.00 $20.08 $21.44 $4,288.00 967
2019-09-26 $20.40 $21.01 $20.11 $20.23 $4,046.00 373
2019-09-25 $22.13 $22.51 $20.25 $20.38 $4,076.00 530
2019-09-24 $19.83 $22.39 $19.83 $22.13 $4,426.00 940
2019-09-23 $20.03 $20.30 $19.80 $20.20 $4,040.00 376
2019-09-20 $18.99 $20.10 $18.90 $19.76 $3,952.00 383
2019-09-19 $18.71 $19.09 $18.49 $18.96 $3,792.00 306
2019-09-18 $18.75 $19.50 $18.75 $18.90 $3,779.20 367
2019-09-17 $19.11 $19.23 $18.78 $18.78 $3,756.80 204
2019-09-16 $19.01 $19.28 $18.76 $19.11 $3,821.00 299
2019-09-13 $18.60 $18.89 $18.59 $18.64 $3,728.00 189
2019-09-12 $18.30 $18.59 $17.90 $18.59 $3,718.00 652
2019-09-11 $19.32 $19.40 $18.50 $18.70 $3,740.80 492
2019-09-10 $19.85 $20.07 $19.42 $19.48 $3,896.00 405
2019-09-09 $19.43 $19.85 $19.00 $19.49 $3,898.00 328
2019-09-06 $19.54 $20.03 $19.50 $19.81 $3,962.00 265
2019-09-05 $20.69 $20.69 $19.35 $19.40 $3,880.00 622
2019-09-04 $21.35 $21.43 $21.11 $21.30 $4,260.00 233
2019-09-03 $21.91 $22.24 $21.16 $22.14 $4,428.00 414
2019-08-30 $20.86 $21.77 $20.79 $21.32 $4,264.00 349
2019-08-29 $21.91 $21.91 $21.15 $21.42 $4,284.00 317
2019-08-28 $23.20 $23.51 $22.46 $22.86 $4,572.00 329
2019-08-27 $22.26 $23.31 $21.93 $22.90 $4,580.00 310
2019-08-26 $22.86 $23.28 $22.74 $22.75 $4,550.00 374
2019-08-23 $22.23 $23.90 $21.40 $23.79 $4,758.00 829
2019-08-22 $20.84 $21.99 $20.84 $21.41 $4,282.00 433
2019-08-21 $20.64 $21.14 $20.55 $21.02 $4,204.00 337
2019-08-20 $20.74 $21.13 $20.50 $21.13 $4,226.00 227
2019-08-19 $21.82 $21.82 $20.75 $20.90 $4,180.00 483
2019-08-16 $23.66 $23.78 $22.89 $23.03 $4,606.00 429
2019-08-15 $23.85 $25.52 $23.85 $24.83 $4,966.80 296
2019-08-14 $23.73 $24.94 $23.64 $24.72 $4,943.20 607
2019-08-13 $24.42 $24.42 $21.86 $22.34 $4,468.00 470
2019-08-12 $24.06 $24.45 $23.70 $24.31 $4,862.00 288
2019-08-09 $22.74 $23.67 $22.63 $23.33 $4,666.00 240
2019-08-08 $23.10 $23.73 $22.30 $22.33 $4,466.00 336
2019-08-07 $25.16 $25.37 $23.65 $23.73 $4,746.00 426
2019-08-06 $24.10 $24.93 $23.65 $24.14 $4,828.00 476
2019-08-05 $23.97 $25.73 $23.90 $24.86 $4,972.00 1,379
2019-08-02 $22.10 $22.81 $21.75 $22.12 $4,424.20 831
2019-08-01 $20.12 $21.72 $19.31 $21.41 $4,282.00 1,728
2019-07-31 $19.78 $20.94 $19.35 $20.26 $4,052.00 696
2019-07-30 $20.40 $20.47 $19.78 $20.03 $4,006.00 264
2019-07-29 $19.77 $20.35 $19.73 $19.77 $3,954.00 535
2019-07-26 $20.00 $20.00 $19.46 $19.71 $3,942.00 678
2019-07-25 $20.19 $21.07 $20.19 $20.96 $4,192.00 671
2019-07-24 $20.50 $20.52 $19.48 $19.54 $3,908.00 222
2019-07-23 $20.49 $20.79 $20.13 $20.13 $4,026.00 389
2019-07-22 $21.31 $21.40 $20.90 $20.91 $4,182.00 210
2019-07-19 $20.49 $21.43 $20.49 $21.43 $4,286.00 260
2019-07-18 $20.99 $21.35 $20.58 $20.91 $4,182.00 1,277
2019-07-17 $20.00 $20.12 $19.78 $20.09 $4,018.00 303
2019-07-16 $19.89 $20.13 $19.70 $19.99 $3,998.00 203
2019-07-15 $20.00 $20.33 $19.70 $19.71 $3,942.00 358
2019-07-12 $20.52 $20.59 $20.25 $20.27 $4,054.00 1,375
2019-07-11 $20.54 $20.90 $20.29 $20.80 $4,160.00 127
2019-07-10 $20.93 $21.30 $20.55 $20.80 $4,160.00 334
2019-07-09 $22.50 $22.50 $21.40 $21.45 $4,290.00 236
2019-07-08 $22.03 $22.36 $22.00 $22.17 $4,434.00 213
2019-07-05 $21.54 $21.89 $21.20 $21.35 $4,270.00 118
2019-07-03 $21.00 $21.24 $20.95 $21.11 $4,222.60 128
2019-07-02 $21.59 $21.96 $21.57 $21.60 $4,320.00 164
2019-07-01 $21.02 $21.91 $20.99 $21.65 $4,330.00 395
2019-06-28 $23.04 $23.27 $22.88 $22.90 $4,580.00 170
2019-06-27 $23.03 $23.24 $22.88 $22.97 $4,594.00 110
2019-06-26 $23.61 $23.68 $22.75 $23.47 $4,693.00 359
2019-06-25 $23.23 $24.53 $23.11 $24.44 $4,888.00 551
2019-06-24 $23.14 $23.42 $22.85 $23.01 $4,602.00 222
2019-06-21 $23.38 $23.43 $22.80 $23.33 $4,666.00 306
2019-06-20 $22.35 $23.61 $22.35 $23.20 $4,639.36 404
2019-06-19 $23.05 $23.94 $23.00 $23.25 $4,649.98 279
2019-06-18 $23.39 $23.59 $22.25 $23.44 $4,688.00 666
2019-06-17 $25.44 $25.58 $24.44 $24.64 $4,928.00 321
2019-06-14 $26.25 $26.33 $25.79 $25.92 $5,184.00 245
2019-06-13 $25.48 $25.96 $25.38 $25.58 $5,116.00 204
2019-06-12 $25.20 $26.02 $24.91 $25.88 $5,176.00 387
2019-06-11 $24.25 $25.25 $24.05 $24.81 $4,962.00 462
2019-06-10 $25.38 $25.63 $24.29 $25.57 $5,114.00 445
2019-06-07 $27.80 $27.80 $26.05 $26.56 $5,312.98 532
2019-06-06 $28.90 $29.15 $28.06 $28.29 $5,658.00 350
2019-06-05 $28.01 $30.17 $28.01 $29.09 $5,818.00 579
2019-06-04 $31.99 $32.24 $29.03 $29.12 $5,824.00 952
2019-06-03 $30.29 $33.79 $30.09 $33.11 $6,622.00 1,252
2019-05-31 $29.44 $29.83 $28.86 $29.77 $5,954.00 487
2019-05-30 $28.00 $28.55 $27.83 $28.19 $5,638.00 563
2019-05-29 $27.87 $28.64 $27.56 $28.06 $5,612.00 314
2019-05-28 $27.05 $27.24 $26.29 $27.10 $5,420.00 315
2019-05-24 $26.12 $27.20 $26.02 $27.20 $5,439.20 276
2019-05-23 $26.50 $27.50 $26.39 $27.02 $5,404.00 560
2019-05-22 $25.10 $25.34 $24.53 $25.32 $5,064.00 344
2019-05-21 $25.26 $25.35 $24.58 $24.81 $4,962.00 435
2019-05-20 $25.39 $26.14 $25.27 $25.81 $5,162.00 669
2019-05-17 $23.16 $24.01 $22.64 $23.87 $4,774.00 965
2019-05-16 $21.88 $21.91 $21.04 $21.57 $4,314.20 341
2019-05-15 $23.45 $23.45 $21.61 $21.88 $4,376.00 674
2019-05-14 $23.00 $23.74 $22.47 $22.86 $4,572.00 384
2019-05-13 $23.00 $23.85 $22.54 $23.68 $4,736.00 861
2019-05-10 $20.70 $21.96 $20.50 $20.89 $4,178.00 755
2019-05-09 $20.93 $21.57 $20.16 $20.48 $4,096.00 586
2019-05-08 $20.05 $20.07 $19.42 $20.07 $4,014.00 272
2019-05-07 $18.80 $20.22 $18.67 $19.70 $3,940.00 814
2019-05-06 $19.20 $19.25 $18.19 $18.31 $3,662.00 937
2019-05-03 $18.16 $18.20 $17.62 $17.63 $3,526.00 526
2019-05-02 $18.71 $19.36 $18.47 $18.69 $3,738.00 207
2019-05-01 $18.59 $18.97 $18.12 $18.97 $3,794.00 615
2019-04-30 $19.17 $19.39 $18.74 $19.15 $3,830.00 335
2019-04-29 $18.96 $18.96 $18.36 $18.50 $3,700.00 201
2019-04-26 $18.63 $19.37 $18.63 $18.95 $3,790.00 247
2019-04-25 $18.00 $18.62 $17.94 $18.55 $3,709.60 533
2019-04-24 $17.77 $18.34 $17.77 $18.29 $3,658.00 275
2019-04-23 $18.98 $18.98 $17.60 $17.80 $3,560.00 634
2019-04-22 $20.08 $20.09 $19.40 $19.44 $3,888.00 317
2019-04-18 $19.90 $19.90 $19.63 $19.69 $3,938.00 129
2019-04-17 $19.49 $19.94 $19.42 $19.78 $3,956.20 534
2019-04-16 $20.08 $20.29 $19.68 $19.87 $3,974.82 255
2019-04-15 $20.25 $21.06 $20.25 $20.49 $4,097.60 564
2019-04-12 $19.75 $20.13 $19.66 $20.01 $4,002.00 286
2019-04-11 $19.79 $20.00 $19.76 $19.93 $3,986.00 198
2019-04-10 $19.51 $19.74 $19.41 $19.53 $3,906.00 212
2019-04-09 $19.34 $19.59 $19.10 $19.55 $3,910.00 398
2019-04-08 $19.72 $19.72 $19.40 $19.42 $3,884.00 170
2019-04-05 $19.83 $19.94 $19.55 $19.58 $3,916.00 293
2019-04-04 $20.37 $20.53 $19.92 $20.15 $4,029.60 331
2019-04-03 $20.34 $20.34 $19.40 $19.95 $3,990.00 519
2019-04-02 $20.98 $20.98 $20.44 $20.49 $4,098.00 229
2019-04-01 $21.28 $21.47 $20.80 $20.94 $4,188.00 345
2019-03-29 $22.00 $22.50 $21.96 $22.11 $4,422.00 123
2019-03-28 $22.74 $23.22 $22.50 $22.56 $4,512.00 197
2019-03-27 $22.18 $23.39 $22.14 $22.75 $4,550.00 158
2019-03-26 $22.04 $22.70 $21.35 $22.41 $4,482.00 180
2019-03-25 $22.97 $23.39 $22.41 $22.72 $4,543.80 467
2019-03-22 $21.38 $22.53 $20.85 $22.50 $4,500.20 1,041
2019-03-21 $21.91 $22.10 $20.85 $20.90 $4,180.00 808
2019-03-20 $22.90 $23.14 $21.71 $21.82 $4,364.40 429
2019-03-19 $22.87 $23.26 $22.48 $22.87 $4,574.00 349
2019-03-18 $23.20 $23.50 $22.68 $23.28 $4,656.00 216
2019-03-15 $23.41 $23.56 $22.95 $23.00 $4,600.00 194
2019-03-14 $23.09 $23.35 $22.90 $23.33 $4,666.00 121
2019-03-13 $23.29 $23.30 $22.60 $22.95 $4,590.00 323
2019-03-12 $23.54 $23.82 $23.40 $23.71 $4,742.00 188
2019-03-11 $25.62 $25.62 $23.72 $23.77 $4,754.80 477
2019-03-08 $27.40 $27.57 $26.19 $26.19 $5,238.80 230
2019-03-07 $24.75 $26.32 $24.75 $26.11 $5,222.00 352
2019-03-06 $24.43 $24.70 $24.16 $24.49 $4,898.00 170
2019-03-05 $24.78 $25.32 $24.10 $24.44 $4,888.00 190
2019-03-04 $24.46 $25.74 $23.98 $24.78 $4,956.00 375
2019-03-01 $24.67 $25.54 $24.60 $25.14 $5,028.00 217
2019-02-28 $25.08 $25.39 $24.72 $25.00 $5,000.00 117
2019-02-27 $24.90 $25.78 $24.72 $24.84 $4,968.00 110
2019-02-26 $24.99 $25.32 $24.73 $24.96 $4,991.80 144
2019-02-25 $24.10 $24.60 $23.62 $24.60 $4,920.00 213
2019-02-22 $25.72 $25.75 $25.17 $25.19 $5,038.00 248
2019-02-21 $25.43 $26.39 $25.28 $26.04 $5,208.00 183
2019-02-20 $24.84 $25.59 $24.54 $25.46 $5,092.00 216
2019-02-19 $25.75 $25.75 $24.86 $25.23 $5,046.00 231
2019-02-15 $25.01 $26.03 $24.81 $25.84 $5,168.00 842
2019-02-14 $26.18 $26.36 $25.40 $25.62 $5,124.00 363
2019-02-13 $25.25 $25.69 $24.93 $25.55 $5,110.00 230
2019-02-12 $26.19 $26.34 $25.51 $25.63 $5,126.00 245
2019-02-11 $26.26 $27.13 $26.10 $26.88 $5,376.00 202
2019-02-08 $27.71 $27.91 $26.75 $26.84 $5,368.00 417
2019-02-07 $25.66 $27.31 $25.66 $26.54 $5,308.00 575
2019-02-06 $23.74 $24.65 $23.55 $24.29 $4,858.00 361
2019-02-05 $24.70 $24.70 $23.78 $23.90 $4,780.00 372
2019-02-04 $26.40 $26.44 $24.92 $25.08 $5,016.00 361
2019-02-01 $26.44 $26.48 $25.48 $26.40 $5,280.00 582
2019-01-31 $27.05 $27.06 $25.32 $25.79 $5,158.00 726
2019-01-30 $30.21 $30.73 $28.04 $28.20 $5,640.00 494
2019-01-29 $30.43 $32.37 $30.13 $32.22 $6,444.00 426
2019-01-28 $30.87 $31.79 $30.20 $30.28 $6,056.60 345
2019-01-25 $29.72 $30.26 $28.30 $28.54 $5,708.00 225
2019-01-24 $32.00 $32.00 $30.65 $30.72 $6,144.00 389
2019-01-23 $30.54 $32.91 $30.43 $32.18 $6,435.00 442
2019-01-22 $29.36 $32.07 $29.19 $31.34 $6,268.00 833
2019-01-18 $27.61 $28.72 $27.36 $28.44 $5,688.00 534
2019-01-17 $29.00 $29.00 $27.25 $27.91 $5,582.00 897
2019-01-16 $28.05 $28.48 $27.60 $28.44 $5,688.00 312
2019-01-15 $30.18 $30.18 $28.02 $28.49 $5,698.00 726
2019-01-14 $31.39 $31.77 $30.52 $31.06 $6,212.00 300
2019-01-11 $30.54 $30.78 $29.75 $30.01 $6,001.20 539
2019-01-10 $31.35 $32.24 $30.16 $30.23 $6,046.00 401
2019-01-09 $32.00 $32.14 $30.55 $30.80 $6,160.00 243
2019-01-08 $32.00 $34.52 $31.60 $32.12 $6,424.80 487
2019-01-07 $35.54 $36.00 $33.02 $33.15 $6,630.00 348
2019-01-04 $41.25 $41.70 $36.04 $36.25 $7,250.00 503
2019-01-03 $42.14 $44.39 $41.29 $44.31 $8,862.00 563
2019-01-02 $43.59 $43.59 $38.85 $39.75 $7,950.00 236
2018-12-31 $38.70 $41.10 $38.41 $40.12 $8,024.00 156
2018-12-28 $40.21 $42.24 $38.38 $40.45 $8,090.00 360
2018-12-27 $43.05 $46.56 $41.26 $41.50 $8,300.00 476
2018-12-26 $50.34 $51.56 $40.88 $41.02 $8,204.00 522
2018-12-24 $50.57 $52.04 $47.22 $51.89 $10,378.00 621
2018-12-21 $43.02 $49.00 $42.59 $48.36 $9,672.00 663
2018-12-20 $40.74 $44.81 $39.66 $43.27 $8,654.00 622
2018-12-19 $36.24 $40.27 $34.84 $39.09 $7,817.46 564
2018-12-18 $35.50 $36.88 $34.54 $36.05 $7,210.00 405
2018-12-17 $33.94 $37.40 $33.40 $36.62 $7,324.00 553
2018-12-14 $32.31 $33.29 $31.66 $33.14 $6,627.20 311
2018-12-13 $31.05 $31.93 $30.50 $31.10 $6,220.00 135
2018-12-12 $31.97 $31.97 $29.76 $31.39 $6,278.20 337
2018-12-11 $31.39 $33.63 $31.39 $33.18 $6,636.00 239
2018-12-10 $35.13 $36.00 $32.84 $33.17 $6,633.60 237
2018-12-07 $32.10 $34.57 $30.74 $34.38 $6,876.00 252
2018-12-06 $34.67 $35.38 $32.00 $32.00 $6,400.00 538
2018-12-04 $29.88 $32.94 $29.17 $32.51 $6,502.00 472
2018-12-03 $29.10 $29.98 $28.34 $29.31 $5,862.00 562
2018-11-30 $33.33 $34.19 $31.94 $32.05 $6,410.80 222
2018-11-29 $32.60 $34.76 $32.41 $33.00 $6,600.00 257
2018-11-28 $33.97 $35.88 $32.18 $32.18 $6,436.00 303
2018-11-27 $36.08 $36.74 $34.75 $35.29 $7,058.00 302
2018-11-26 $37.78 $38.29 $35.20 $35.20 $7,039.20 555
2018-11-23 $38.06 $39.48 $37.64 $39.47 $7,894.00 210
2018-11-21 $35.95 $37.87 $35.73 $37.75 $7,550.00 235
2018-11-20 $40.90 $41.62 $36.85 $38.48 $7,696.00 913
2018-11-19 $33.10 $36.86 $33.10 $36.77 $7,354.00 363
2018-11-16 $33.00 $33.62 $31.88 $32.45 $6,490.00 211
2018-11-15 $32.55 $33.09 $30.52 $30.95 $6,190.20 248
2018-11-14 $31.18 $33.16 $30.42 $32.25 $6,450.00 289
2018-11-13 $33.20 $33.85 $30.80 $32.54 $6,508.00 223
2018-11-12 $30.93 $34.13 $30.39 $33.76 $6,752.00 389
2018-11-09 $29.84 $30.79 $29.45 $30.01 $6,002.00 355
2018-11-08 $27.49 $28.92 $27.32 $28.58 $5,716.00 176
2018-11-07 $28.50 $28.70 $27.15 $27.17 $5,434.00 351
2018-11-06 $30.34 $30.36 $28.89 $29.64 $5,928.00 253
2018-11-05 $29.39 $31.45 $29.39 $30.32 $6,064.80 331
2018-11-02 $27.82 $29.65 $26.98 $29.10 $5,820.00 513
2018-11-01 $29.40 $31.02 $27.51 $27.52 $5,504.00 431
2018-10-31 $31.35 $31.35 $28.73 $29.75 $5,950.00 932
2018-10-30 $36.90 $37.87 $33.45 $33.52 $6,704.00 442
2018-10-29 $31.17 $37.77 $30.80 $35.49 $7,098.00 673
2018-10-26 $34.12 $34.35 $30.04 $32.25 $6,450.00 851
2018-10-25 $33.20 $33.40 $30.00 $30.64 $6,128.00 695
2018-10-24 $31.86 $37.19 $31.71 $37.14 $7,428.00 444
2018-10-23 $34.97 $35.10 $31.70 $32.11 $6,422.40 247
2018-10-22 $32.47 $33.79 $31.83 $32.27 $6,454.00 137
2018-10-19 $31.58 $33.69 $30.79 $33.44 $6,688.00 140
2018-10-18 $30.50 $32.96 $30.50 $32.56 $6,512.00 319
2018-10-17 $28.30 $30.71 $28.25 $29.94 $5,987.20 254
2018-10-16 $32.31 $32.65 $29.62 $29.67 $5,934.00 218
2018-10-15 $32.73 $33.87 $32.49 $33.39 $6,678.00 153
2018-10-12 $31.54 $34.66 $31.51 $32.03 $6,406.00 504
2018-10-11 $36.62 $37.45 $33.61 $35.89 $7,178.00 685
2018-10-10 $31.33 $35.35 $31.33 $35.35 $7,070.00 413
2018-10-09 $31.00 $31.37 $29.38 $30.27 $6,054.80 333
2018-10-08 $30.91 $32.13 $29.74 $30.75 $6,150.40 510
2018-10-05 $28.44 $30.74 $28.09 $29.60 $5,920.00 683
2018-10-04 $26.39 $28.70 $26.39 $28.11 $5,622.20 684
2018-10-03 $25.44 $26.17 $25.44 $25.80 $5,160.00 83
2018-10-02 $25.52 $26.27 $25.46 $26.17 $5,234.00 157
2018-10-01 $25.00 $25.30 $24.45 $25.14 $5,028.00 341
2018-09-28 $26.00 $26.66 $25.81 $26.51 $5,302.00 295
2018-09-27 $25.41 $25.41 $24.78 $25.10 $5,020.40 170
2018-09-26 $26.31 $26.31 $24.97 $25.88 $5,176.00 169
2018-09-25 $26.88 $26.97 $26.23 $26.30 $5,260.20 67
2018-09-24 $28.18 $28.52 $26.81 $26.81 $5,362.00 113
2018-09-21 $26.04 $27.50 $25.99 $27.50 $5,500.00 91
2018-09-20 $26.25 $26.62 $25.99 $26.31 $5,262.00 81
2018-09-19 $27.50 $28.05 $26.77 $26.83 $5,366.00 88
2018-09-18 $28.25 $28.29 $27.17 $28.14 $5,627.40 236
2018-09-17 $27.33 $28.43 $27.33 $28.31 $5,662.00 356
2018-09-14 $26.11 $26.93 $26.08 $26.46 $5,292.00 147
2018-09-13 $26.32 $26.74 $25.90 $26.48 $5,296.40 72
2018-09-12 $27.16 $28.50 $26.97 $27.11 $5,421.40 204
2018-09-11 $28.86 $28.86 $27.08 $27.16 $5,432.00 164
2018-09-10 $27.90 $28.84 $27.90 $28.03 $5,606.60 71
2018-09-07 $29.11 $29.11 $27.27 $28.24 $5,647.80 287
2018-09-06 $26.27 $28.32 $25.97 $27.69 $5,538.60 516
2018-09-05 $24.94 $26.57 $24.74 $26.48 $5,296.00 682
2018-09-04 $24.17 $24.70 $23.92 $24.44 $4,888.00 187
2018-08-31 $23.81 $23.85 $23.40 $23.55 $4,710.00 224
2018-08-30 $23.80 $24.00 $23.01 $23.62 $4,723.40 346
2018-08-29 $23.88 $23.96 $23.49 $23.52 $4,704.00 198
2018-08-28 $23.57 $24.22 $23.57 $24.10 $4,820.00 113
2018-08-27 $24.45 $24.45 $23.68 $23.72 $4,744.00 247
2018-08-24 $25.37 $25.38 $24.87 $24.89 $4,977.80 76
2018-08-23 $25.22 $26.07 $24.63 $26.01 $5,202.80 179
2018-08-22 $26.08 $26.42 $25.56 $25.62 $5,123.80 142
2018-08-21 $26.83 $26.83 $25.70 $26.35 $5,270.00 282
2018-08-20 $28.10 $28.37 $27.01 $27.30 $5,460.00 200
2018-08-17 $27.04 $28.36 $27.04 $27.69 $5,538.60 465
2018-08-16 $25.79 $26.82 $25.79 $26.82 $5,364.00 100
2018-08-15 $26.40 $27.62 $26.05 $26.65 $5,330.00 419
2018-08-14 $25.19 $26.01 $25.16 $25.33 $5,065.74 286
2018-08-13 $25.06 $25.50 $24.66 $25.31 $5,062.00 193
2018-08-10 $25.90 $25.90 $25.21 $25.41 $5,082.00 218
2018-08-09 $24.74 $25.27 $24.68 $25.27 $5,054.00 112
2018-08-08 $24.74 $24.87 $24.39 $24.87 $4,974.00 58
2018-08-07 $25.58 $25.58 $24.33 $24.45 $4,890.20 521
2018-08-06 $25.58 $26.18 $25.05 $25.05 $5,010.00 179
2018-08-03 $25.50 $26.01 $25.26 $25.78 $5,156.00 611
2018-08-02 $28.05 $28.35 $25.63 $25.63 $5,126.40 1,540
2018-08-01 $27.89 $28.82 $27.50 $28.04 $5,608.00 399
2018-07-31 $28.60 $29.53 $27.49 $28.35 $5,670.00 738
2018-07-30 $26.55 $29.26 $26.55 $28.63 $5,726.00 772
2018-07-27 $24.20 $26.89 $24.16 $26.45 $5,289.00 624
2018-07-26 $24.30 $24.35 $23.60 $23.90 $4,780.00 578
2018-07-25 $23.58 $23.58 $22.00 $22.03 $4,406.00 335
2018-07-24 $23.00 $24.20 $22.55 $23.61 $4,722.00 243
2018-07-23 $24.16 $24.90 $23.79 $23.93 $4,786.00 317
2018-07-20 $23.32 $23.76 $22.85 $23.76 $4,752.00 297
2018-07-19 $23.10 $23.45 $22.84 $23.32 $4,664.00 348
2018-07-18 $22.38 $23.03 $22.38 $22.58 $4,516.00 116
2018-07-17 $24.35 $24.54 $22.09 $22.31 $4,462.00 399
2018-07-16 $22.60 $23.00 $22.49 $22.82 $4,564.00 216
2018-07-13 $22.35 $22.96 $22.18 $22.55 $4,510.00 95
2018-07-12 $22.85 $22.85 $22.12 $22.19 $4,438.00 303
2018-07-11 $24.00 $24.00 $23.19 $23.30 $4,659.00 156
2018-07-10 $22.91 $23.30 $22.53 $23.00 $4,600.00 262
2018-07-09 $23.00 $23.81 $22.81 $22.93 $4,586.00 154
2018-07-06 $25.15 $25.15 $23.62 $23.70 $4,739.20 366
2018-07-05 $25.63 $26.49 $25.00 $25.00 $5,000.90 259
2018-07-03 $24.45 $26.17 $24.45 $26.17 $5,233.00 167
2018-07-02 $26.04 $26.29 $24.45 $24.45 $4,890.00 441
2018-06-29 $24.09 $25.37 $24.09 $25.35 $5,070.00 205
2018-06-28 $25.84 $25.96 $24.45 $24.57 $4,914.20 224
2018-06-27 $23.54 $25.78 $23.43 $25.78 $5,155.60 569
2018-06-26 $24.85 $25.33 $24.00 $24.27 $4,854.00 328
2018-06-25 $24.08 $26.23 $23.92 $25.27 $5,054.40 914
2018-06-22 $22.22 $23.44 $22.22 $23.08 $4,616.00 133
2018-06-21 $21.59 $22.84 $21.35 $22.46 $4,492.00 493
2018-06-20 $21.89 $22.14 $21.37 $21.65 $4,329.00 339
2018-06-19 $22.70 $23.97 $22.50 $22.52 $4,504.00 658
2018-06-18 $22.94 $22.94 $21.78 $21.78 $4,356.00 367
2018-06-15 $22.53 $22.55 $21.82 $22.25 $4,450.00 248
2018-06-14 $23.08 $23.08 $21.82 $21.93 $4,385.00 452
2018-06-13 $23.79 $23.79 $23.03 $23.40 $4,680.00 256
2018-06-12 $24.35 $24.39 $23.46 $23.94 $4,788.00 473
2018-06-11 $25.54 $25.54 $24.76 $24.85 $4,970.00 148
2018-06-08 $26.30 $26.31 $25.39 $25.56 $5,111.80 168
2018-06-07 $25.35 $26.34 $24.99 $25.80 $5,160.00 295
2018-06-06 $25.50 $26.06 $25.15 $25.15 $5,030.00 315
2018-06-05 $26.01 $26.18 $25.45 $25.86 $5,172.40 315
2018-06-04 $27.61 $27.61 $26.39 $26.46 $5,292.00 226
2018-06-01 $29.64 $29.64 $28.00 $28.08 $5,615.00 275
2018-05-31 $30.27 $30.48 $29.78 $30.18 $6,035.00 133
2018-05-30 $30.63 $31.24 $30.35 $30.35 $6,070.00 38
2018-05-29 $31.29 $31.61 $30.40 $31.05 $6,210.00 75
2018-05-25 $31.37 $31.37 $30.86 $31.08 $6,216.00 28
2018-05-24 $31.72 $32.23 $31.30 $31.60 $6,320.00 72
2018-05-23 $34.00 $34.00 $31.72 $31.72 $6,344.60 26
2018-05-22 $32.00 $33.13 $31.74 $33.13 $6,626.80 31
2018-05-21 $31.30 $32.90 $31.03 $32.26 $6,451.00 94
2018-05-18 $32.00 $32.95 $31.93 $32.95 $6,590.00 261
2018-05-17 $31.14 $31.68 $30.22 $31.36 $6,271.80 105
2018-05-16 $31.43 $31.72 $30.91 $31.10 $6,220.00 53
2018-05-15 $31.35 $32.10 $31.35 $31.89 $6,378.00 199
2018-05-14 $30.36 $30.36 $29.40 $30.26 $6,052.00 71
2018-05-11 $29.95 $31.01 $29.95 $30.62 $6,124.00 122
2018-05-10 $31.02 $31.02 $29.76 $30.00 $6,000.00 166
2018-05-09 $32.00 $32.00 $31.00 $31.08 $6,215.00 192
2018-05-08 $33.00 $33.24 $32.00 $32.20 $6,439.40 98
2018-05-07 $33.57 $33.57 $32.20 $32.90 $6,580.00 204
2018-05-04 $37.97 $37.97 $34.38 $34.53 $6,906.00 201
2018-05-03 $38.00 $39.10 $36.69 $36.69 $7,337.00 190
2018-05-02 $36.62 $37.20 $35.40 $36.50 $7,300.00 120
2018-05-01 $39.14 $39.24 $37.52 $37.57 $7,514.00 74
2018-04-30 $38.00 $39.41 $37.21 $38.31 $7,661.60 61
2018-04-27 $37.63 $41.52 $37.00 $38.60 $7,720.20 225
2018-04-26 $41.51 $41.51 $39.26 $40.00 $7,999.60 111
2018-04-25 $42.29 $46.46 $42.29 $43.79 $8,757.80 160
2018-04-24 $39.64 $44.00 $39.30 $42.78 $8,555.60 171
2018-04-23 $38.31 $40.50 $37.97 $40.07 $8,014.20 55
2018-04-20 $37.29 $39.00 $37.00 $38.60 $7,720.00 61
2018-04-19 $36.83 $37.85 $36.34 $36.69 $7,338.80 95
2018-04-18 $36.91 $37.29 $36.21 $36.60 $7,320.60 50
2018-04-17 $40.00 $40.01 $36.67 $36.91 $7,382.20 94
2018-04-16 $41.00 $42.48 $41.00 $41.52 $8,304.00 49
2018-04-13 $40.10 $42.10 $39.94 $41.54 $8,307.00 42
2018-04-12 $41.00 $41.49 $40.45 $41.05 $8,209.80 107
2018-04-11 $42.02 $44.80 $40.57 $41.86 $8,372.00 115
2018-04-10 $43.79 $44.19 $40.90 $41.10 $8,220.00 105
2018-04-09 $45.03 $46.00 $43.56 $46.00 $9,200.00 57
2018-04-06 $44.85 $47.33 $43.81 $46.53 $9,306.00 79
2018-04-05 $44.16 $44.72 $43.13 $43.80 $8,760.00 56
2018-04-04 $51.79 $51.92 $45.77 $45.77 $9,154.00 65
2018-04-03 $47.13 $50.30 $46.41 $48.23 $9,646.40 127
2018-04-02 $47.10 $50.84 $46.15 $49.23 $9,846.00 215
2018-03-29 $49.99 $50.00 $43.78 $44.75 $8,950.00 277
2018-03-28 $47.90 $50.05 $45.65 $48.54 $9,707.60 505
2018-03-27 $38.20 $46.29 $38.20 $45.00 $8,999.40 215
2018-03-26 $39.93 $44.06 $38.69 $38.69 $7,737.00 205
2018-03-23 $40.20 $43.17 $40.20 $43.00 $8,600.00 137
2018-03-22 $38.86 $40.33 $37.63 $40.20 $8,040.00 148
2018-03-21 $37.06 $37.06 $35.52 $36.65 $7,330.00 26
2018-03-20 $36.71 $37.51 $35.36 $36.64 $7,328.00 49
2018-03-19 $34.99 $36.88 $34.45 $36.00 $7,200.00 245
2018-03-16 $33.35 $33.49 $33.07 $33.16 $6,631.00 13
2018-03-15 $32.56 $33.38 $32.27 $32.60 $6,520.20 25
2018-03-14 $33.66 $33.66 $32.35 $33.00 $6,600.00 185
2018-03-13 $31.89 $34.43 $31.89 $34.25 $6,850.00 208
2018-03-12 $32.42 $32.51 $31.89 $32.13 $6,425.60 30
2018-03-09 $35.61 $35.61 $33.16 $33.16 $6,632.00 79
2018-03-08 $34.30 $35.49 $34.30 $35.25 $7,050.00 49
2018-03-07 $36.17 $36.31 $34.64 $34.72 $6,944.00 70
2018-03-06 $35.94 $36.21 $35.08 $35.37 $7,074.00 129
2018-03-05 $39.74 $39.74 $36.32 $36.33 $7,266.00 33
2018-03-02 $41.85 $43.00 $38.54 $39.00 $7,800.00 68
2018-03-01 $38.80 $41.56 $38.25 $40.13 $8,026.00 95
2018-02-28 $37.04 $38.28 $37.04 $38.28 $7,656.00 41
2018-02-27 $36.33 $37.82 $36.30 $37.75 $7,550.00 108
2018-02-26 $37.00 $38.28 $36.31 $36.33 $7,266.00 33
2018-02-23 $38.80 $38.80 $37.42 $37.45 $7,490.20 110
2018-02-22 $41.00 $41.00 $38.43 $39.47 $7,893.62 40
2018-02-21 $39.00 $39.20 $37.10 $39.20 $7,840.00 96
2018-02-20 $40.81 $40.81 $38.42 $40.00 $8,000.00 88
2018-02-16 $39.89 $40.63 $39.34 $40.10 $8,019.60 90
2018-02-15 $40.63 $41.96 $39.39 $39.39 $7,878.00 94
2018-02-14 $44.25 $44.25 $41.70 $41.76 $8,352.00 92
2018-02-13 $48.88 $48.88 $45.12 $45.49 $9,097.80 65
2018-02-12 $47.64 $50.50 $47.64 $48.03 $9,606.00 47
2018-02-09 $49.50 $56.00 $49.25 $50.88 $10,175.80 160
2018-02-08 $48.20 $53.14 $42.87 $53.14 $10,627.00 241
2018-02-07 $47.90 $48.96 $46.17 $48.28 $9,656.00 63
2018-02-06 $53.50 $57.77 $47.99 $48.02 $9,604.00 223
2018-02-05 $49.09 $52.30 $45.87 $52.30 $10,460.00 306
2018-02-02 $44.63 $46.63 $43.69 $46.50 $9,300.20 142
2018-02-01 $44.67 $44.67 $42.00 $42.62 $8,524.00 68
2018-01-31 $41.98 $42.91 $41.55 $42.80 $8,559.80 97
2018-01-30 $44.55 $44.62 $42.64 $43.35 $8,670.00 76
2018-01-29 $43.65 $43.72 $42.00 $42.00 $8,400.00 81
2018-01-26 $45.21 $45.87 $42.94 $43.29 $8,657.60 66
2018-01-25 $45.81 $47.13 $45.25 $46.70 $9,340.00 143
2018-01-24 $45.88 $47.67 $45.18 $46.72 $9,344.40 98
2018-01-23 $48.11 $48.11 $46.50 $46.51 $9,301.00 35

Bank of Montreal (FNGD) News Headlines

Recent Bank of Montreal (FNGD) News
Similar Companies to Bank of Montreal (FNGD) 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 -- -- --
Nuvestan
Resources

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.