Bank of Montreal (FNGO) Stock

Data as of April 23, 2024

$60.00 ($-1.75) -2.83%

Bank of Montreal - Daily Information

Click for more stock information on Bank of Montreal.

Daily Information	Data
Date	April 23, 2024
Open	$60.50
Previous Close	$60.00
High	$61.28
Low	$59.63
Adjusted Open	$60.50
Previous Adjusted Close	$60.00
Adjusted High	$61.28
Adjusted Low	$59.63

About Bank of Montreal (FNGO)

MicroSectors FANG Index 2X Leveraged ETNs due January 8 2038

Invest in Bank of Montreal (FNGO)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Bank of Montreal (FNGO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$60.50	$61.28	$59.63	$60.00	$60.00	30,631
2024-04-11	$59.33	$62.00	$59.21	$61.75	$61.75	19,121
2024-04-10	$57.71	$58.96	$57.71	$58.80	$58.80	11,696
2024-04-09	$59.60	$59.95	$58.14	$59.43	$59.43	20,791
2024-04-08	$59.75	$59.89	$58.64	$59.02	$59.02	12,203
2024-04-05	$57.92	$59.77	$57.92	$59.16	$59.16	16,626
2024-04-04	$60.02	$61.00	$57.39	$57.82	$57.82	26,490
2024-04-03	$57.39	$59.15	$57.39	$59.03	$59.03	14,688
2024-04-02	$57.40	$58.32	$56.88	$58.11	$58.11	15,557
2024-04-01	$59.69	$59.91	$58.56	$59.52	$59.52	6,796
2024-03-28	$59.04	$59.21	$58.62	$58.67	$58.67	6,712
2024-03-27	$60.37	$60.37	$58.32	$59.09	$59.09	4,968
2024-03-26	$60.58	$61.03	$59.35	$59.36	$59.36	12,320
2024-03-25	$59.49	$60.19	$59.14	$59.82	$59.82	17,351
2024-03-22	$58.97	$60.35	$58.97	$60.14	$60.14	33,543
2024-03-21	$61.09	$61.21	$59.27	$59.27	$59.27	89,253
2024-03-20	$58.11	$59.67	$57.51	$59.49	$59.49	104,540
2024-03-19	$56.06	$57.53	$55.20	$57.47	$57.47	18,151
2024-03-18	$57.27	$58.15	$56.84	$57.12	$57.12	20,418
2024-03-15	$55.73	$56.32	$55.07	$55.31	$55.31	45,752
2024-03-14	$57.20	$57.53	$55.97	$56.54	$56.54	29,730
2024-03-13	$57.63	$57.63	$56.59	$56.97	$56.97	35,133
2024-03-12	$56.38	$57.92	$55.78	$57.89	$57.89	23,604
2024-03-11	$56.06	$56.45	$54.28	$55.52	$55.52	34,281
2024-03-08	$59.91	$60.56	$56.39	$56.73	$56.73	36,492
2024-03-07	$57.49	$59.51	$57.33	$59.32	$59.32	25,519
2024-03-06	$57.55	$57.55	$56.00	$56.62	$56.62	22,639
2024-03-05	$57.58	$57.61	$55.47	$56.18	$56.18	47,563
2024-03-04	$60.05	$60.05	$58.90	$58.94	$58.94	41,377
2024-03-01	$58.35	$60.42	$58.35	$60.14	$60.14	233,926
2024-02-29	$57.37	$58.10	$56.41	$58.02	$58.02	46,719
2024-02-28	$59.17	$59.60	$58.48	$58.81	$58.81	146,808
2024-02-27	$59.76	$59.97	$59.02	$59.79	$59.79	28,573
2024-02-26	$59.57	$59.97	$59.15	$59.25	$59.25	51,992
2024-02-23	$60.49	$61.14	$58.92	$59.40	$59.40	65,534
2024-02-22	$58.22	$59.91	$57.64	$59.61	$59.61	48,161
2024-02-21	$54.33	$54.64	$53.37	$54.47	$54.47	42,047
2024-02-20	$55.93	$56.35	$53.72	$55.00	$55.00	44,097
2024-02-16	$58.22	$58.23	$56.61	$56.98	$56.98	35,865
2024-02-15	$57.90	$58.25	$56.97	$58.18	$58.18	46,037
2024-02-14	$57.01	$58.23	$56.31	$58.23	$58.23	38,385
2024-02-13	$54.73	$56.86	$53.83	$55.71	$55.71	46,656
2024-02-12	$58.41	$59.24	$57.25	$57.44	$57.44	51,437
2024-02-09	$57.22	$58.49	$57.00	$58.33	$58.33	88,096
2024-02-08	$56.12	$57.02	$55.98	$56.77	$56.77	24,486
2024-02-07	$54.82	$56.20	$54.82	$56.07	$56.07	31,847
2024-02-06	$55.23	$55.27	$53.35	$54.14	$54.14	25,961
2024-02-05	$55.11	$55.55	$53.51	$54.68	$54.68	56,053
2024-02-02	$52.47	$55.23	$52.02	$54.38	$54.38	84,048
2024-02-01	$49.73	$50.18	$49.33	$50.10	$50.10	23,358
2024-01-31	$49.39	$50.35	$48.52	$48.60	$48.60	72,310
2024-01-30	$52.52	$52.73	$51.39	$51.54	$51.54	26,117
2024-01-29	$51.14	$52.64	$50.84	$52.51	$52.51	19,646
2024-01-26	$51.02	$51.66	$50.71	$50.84	$50.84	23,427
2024-01-25	$51.21	$52.05	$50.34	$51.16	$51.16	34,217
2024-01-24	$51.54	$52.93	$51.00	$51.00	$51.00	45,057
2024-01-23	$49.24	$49.74	$48.67	$49.70	$49.70	84,779
2024-01-22	$49.37	$49.73	$48.75	$48.84	$48.84	19,090
2024-01-19	$47.14	$48.57	$46.93	$48.53	$48.53	57,967
2024-01-18	$46.17	$46.75	$45.64	$46.53	$46.53	76,000
2024-01-17	$45.22	$45.37	$43.93	$45.32	$45.32	35,031
2024-01-16	$45.88	$46.40	$45.50	$45.86	$45.86	30,042
2024-01-12	$46.40	$46.75	$45.98	$46.13	$46.13	37,833
2024-01-11	$46.88	$47.21	$45.48	$46.41	$46.41	44,130
2024-01-10	$45.53	$46.59	$45.37	$46.24	$46.24	40,752
2024-01-09	$44.50	$45.53	$44.30	$45.28	$45.28	18,942
2024-01-08	$43.26	$45.08	$43.26	$45.06	$45.06	41,863
2024-01-05	$42.38	$43.34	$42.38	$42.73	$42.73	17,671
2024-01-04	$42.21	$43.31	$42.21	$42.27	$42.27	94,174
2024-01-03	$42.83	$43.37	$42.46	$42.73	$42.73	42,739
2024-01-02	$45.05	$45.29	$43.20	$43.75	$43.75	88,601
2023-12-29	$46.68	$46.71	$45.50	$46.05	$46.05	22,662
2023-12-28	$47.25	$47.25	$46.64	$46.67	$46.67	27,689
2023-12-27	$46.70	$47.10	$46.63	$46.82	$46.82	106,932
2023-12-26	$46.37	$46.78	$46.36	$46.67	$46.67	19,383
2023-12-22	$46.65	$46.77	$45.77	$46.12	$46.12	13,286
2023-12-21	$46.12	$46.56	$45.60	$46.46	$46.46	26,657
2023-12-20	$46.70	$47.59	$45.00	$45.00	$45.00	81,982
2023-12-19	$46.38	$46.71	$46.19	$46.70	$46.70	17,586
2023-12-18	$45.11	$46.59	$45.11	$46.24	$46.24	66,194
2023-12-15	$43.87	$45.26	$43.87	$44.91	$44.91	16,759
2023-12-14	$44.50	$44.67	$43.27	$44.31	$44.31	22,931
2023-12-13	$43.46	$44.41	$43.03	$44.07	$44.07	40,488
2023-12-12	$41.94	$43.10	$41.94	$43.05	$43.05	26,562
2023-12-11	$41.53	$42.29	$41.26	$42.13	$42.13	163,632
2023-12-08	$40.90	$42.02	$40.79	$41.94	$41.94	20,493
2023-12-07	$40.22	$41.22	$40.20	$41.14	$41.14	46,201
2023-12-06	$41.10	$41.10	$39.64	$39.66	$39.66	51,421
2023-12-05	$39.61	$40.85	$39.61	$40.44	$40.44	29,512
2023-12-04	$39.93	$40.17	$39.16	$39.93	$39.93	47,817
2023-12-01	$40.78	$41.16	$40.34	$40.99	$40.99	27,270
2023-11-30	$42.02	$42.11	$40.69	$41.39	$41.39	36,950
2023-11-29	$42.61	$42.79	$41.58	$41.63	$41.63	16,321
2023-11-28	$41.41	$42.03	$41.05	$42.03	$42.03	21,207
2023-11-27	$41.73	$42.25	$41.60	$41.60	$41.60	9,931
2023-11-24	$41.78	$41.89	$41.60	$41.78	$41.78	6,625
2023-11-22	$42.60	$42.84	$41.70	$41.98	$41.98	29,954
2023-11-21	$41.50	$41.96	$41.38	$41.89	$41.89	11,028
2023-11-20	$40.90	$42.33	$40.90	$42.21	$42.21	22,324
2023-11-17	$40.60	$41.20	$40.45	$41.20	$41.20	11,075
2023-11-16	$40.63	$40.92	$40.19	$40.88	$40.88	31,285
2023-11-15	$41.45	$41.45	$40.64	$41.13	$41.13	35,386
2023-11-14	$40.67	$41.06	$40.40	$40.77	$40.77	39,966
2023-11-13	$38.80	$39.36	$38.30	$39.01	$39.01	58,249
2023-11-10	$37.22	$39.22	$37.22	$39.22	$39.22	34,293
2023-11-09	$37.97	$38.21	$37.00	$37.17	$37.17	43,202
2023-11-08	$37.63	$37.80	$37.09	$37.76	$37.76	66,984
2023-11-07	$36.79	$37.68	$36.39	$37.68	$37.68	37,170
2023-11-06	$36.00	$36.27	$35.34	$35.98	$35.98	18,543
2023-11-03	$35.01	$35.95	$34.99	$35.58	$35.58	29,948
2023-11-02	$34.81	$34.92	$34.17	$34.76	$34.76	26,534
2023-11-01	$32.65	$33.87	$32.65	$33.87	$33.87	21,800
2023-10-31	$32.29	$32.41	$31.50	$32.39	$32.39	17,586
2023-10-30	$32.11	$32.80	$31.87	$32.31	$32.31	31,725
2023-10-27	$31.63	$32.00	$31.19	$31.55	$31.55	31,748
2023-10-26	$32.04	$32.30	$30.28	$30.44	$30.44	42,505
2023-10-25	$34.24	$34.24	$32.37	$32.47	$32.47	50,930
2023-10-24	$34.48	$34.85	$34.04	$34.79	$34.79	15,556
2023-10-23	$33.08	$34.33	$32.58	$34.00	$34.00	20,684
2023-10-20	$34.34	$34.56	$33.15	$33.23	$33.23	36,410
2023-10-19	$35.26	$35.73	$34.30	$34.54	$34.54	52,761
2023-10-18	$35.42	$35.71	$34.17	$34.42	$34.42	26,530
2023-10-17	$35.60	$36.31	$34.96	$36.00	$36.00	26,492
2023-10-16	$36.27	$36.92	$35.73	$36.65	$36.65	18,484
2023-10-13	$37.17	$37.22	$35.40	$35.70	$35.70	65,069
2023-10-12	$37.31	$38.01	$36.65	$37.08	$37.08	28,855
2023-10-11	$37.00	$37.48	$36.74	$37.33	$37.33	22,374
2023-10-10	$36.56	$37.50	$36.50	$36.60	$36.60	24,871
2023-10-09	$35.34	$36.66	$35.06	$36.43	$36.43	57,902
2023-10-06	$33.70	$36.24	$33.64	$36.07	$36.07	46,748
2023-10-05	$34.55	$34.67	$33.69	$34.62	$34.62	24,741
2023-10-04	$33.49	$34.53	$33.49	$34.51	$34.51	37,858
2023-10-03	$34.15	$34.79	$33.04	$33.31	$33.31	40,991
2023-10-02	$33.83	$34.97	$33.83	$34.64	$34.64	31,995
2023-09-29	$34.44	$34.78	$33.50	$33.75	$33.75	38,116
2023-09-28	$32.36	$33.75	$32.15	$33.55	$33.55	33,665
2023-09-27	$33.13	$33.25	$31.97	$32.78	$32.78	29,893
2023-09-26	$33.43	$33.54	$32.64	$32.83	$32.83	49,116
2023-09-25	$33.27	$34.01	$33.03	$34.00	$34.00	12,390
2023-09-22	$34.01	$34.48	$33.41	$33.52	$33.52	16,557
2023-09-21	$34.08	$34.40	$33.50	$33.50	$33.50	55,873
2023-09-20	$36.99	$36.99	$35.26	$35.26	$35.26	22,622
2023-09-19	$36.61	$36.91	$35.89	$36.72	$36.72	20,531
2023-09-18	$36.58	$37.03	$36.52	$36.86	$36.86	14,127
2023-09-15	$38.50	$38.50	$36.80	$37.03	$37.03	88,748
2023-09-14	$38.70	$38.96	$38.17	$38.66	$38.66	39,368
2023-09-13	$38.35	$38.94	$37.94	$38.47	$38.47	156,920
2023-09-12	$38.94	$39.37	$38.14	$38.15	$38.15	42,804
2023-09-11	$38.83	$39.51	$38.35	$39.37	$39.37	117,506
2023-09-08	$38.10	$38.65	$37.65	$37.88	$37.88	34,326
2023-09-07	$36.63	$37.72	$36.39	$37.66	$37.66	31,069
2023-09-06	$38.99	$39.11	$37.48	$38.08	$38.08	45,234
2023-09-05	$38.10	$39.41	$38.10	$39.18	$39.18	28,877
2023-09-01	$39.12	$39.19	$38.00	$38.34	$38.34	25,662
2023-08-31	$38.20	$39.08	$38.20	$38.51	$38.51	38,128
2023-08-30	$37.94	$38.60	$37.46	$38.23	$38.23	42,311
2023-08-29	$35.61	$37.92	$35.61	$37.80	$37.80	43,407
2023-08-28	$35.66	$36.04	$34.99	$35.61	$35.61	25,507
2023-08-25	$34.91	$35.70	$33.95	$35.27	$35.27	37,627
2023-08-24	$38.15	$38.15	$34.72	$34.72	$34.72	61,652
2023-08-23	$35.79	$37.13	$35.61	$36.89	$36.89	42,747
2023-08-22	$36.50	$36.50	$35.13	$35.31	$35.31	18,869
2023-08-21	$34.14	$35.61	$34.05	$35.50	$35.50	24,152
2023-08-18	$32.75	$33.84	$32.50	$33.58	$33.58	23,034
2023-08-17	$34.95	$34.95	$33.75	$33.91	$33.91	32,618
2023-08-16	$35.84	$36.06	$34.95	$34.95	$34.95	47,469
2023-08-15	$36.96	$37.23	$36.06	$36.22	$36.22	16,557
2023-08-14	$35.47	$37.02	$35.17	$37.02	$37.02	25,016
2023-08-11	$35.99	$36.31	$35.61	$35.77	$35.77	35,802
2023-08-10	$37.31	$38.01	$36.60	$36.74	$36.74	21,262
2023-08-09	$38.20	$38.20	$36.33	$36.57	$36.57	32,940
2023-08-08	$38.45	$38.59	$37.49	$38.17	$38.17	28,126
2023-08-07	$39.09	$39.35	$38.29	$39.34	$39.34	21,920
2023-08-04	$39.56	$40.21	$38.62	$38.65	$38.65	55,645
2023-08-03	$37.24	$38.73	$37.24	$38.00	$38.00	31,678
2023-08-02	$39.54	$39.54	$37.36	$38.01	$38.01	42,883
2023-08-01	$40.46	$41.06	$40.25	$40.85	$40.85	22,707
2023-07-31	$40.92	$41.17	$40.58	$40.98	$40.98	23,234
2023-07-28	$39.58	$40.83	$39.53	$40.63	$40.63	25,043
2023-07-27	$40.46	$40.77	$38.31	$38.53	$38.53	58,558
2023-07-26	$39.29	$39.29	$37.96	$38.67	$38.67	34,058
2023-07-25	$39.19	$39.56	$38.81	$39.21	$39.21	19,895
2023-07-24	$38.38	$38.68	$37.63	$38.20	$38.20	58,438
2023-07-21	$39.52	$39.57	$38.07	$38.20	$38.20	78,706
2023-07-20	$41.39	$41.63	$38.72	$38.98	$38.98	72,138
2023-07-19	$43.82	$43.82	$42.80	$43.02	$43.02	26,606
2023-07-18	$42.05	$43.46	$41.14	$43.15	$43.15	50,112
2023-07-17	$41.73	$42.27	$41.25	$42.27	$42.27	40,471
2023-07-14	$41.71	$42.66	$40.80	$40.97	$40.97	26,771
2023-07-13	$40.12	$41.39	$40.12	$41.34	$41.34	35,956
2023-07-12	$39.00	$39.47	$38.53	$39.23	$39.23	36,514
2023-07-11	$37.76	$38.02	$37.10	$37.91	$37.91	23,392
2023-07-10	$38.11	$38.15	$36.80	$37.68	$37.68	31,121
2023-07-07	$38.64	$39.37	$38.32	$38.32	$38.32	24,451
2023-07-06	$38.32	$38.66	$37.66	$38.60	$38.60	34,602
2023-07-05	$38.73	$39.61	$38.73	$39.19	$39.19	13,761
2023-07-03	$38.87	$39.29	$38.60	$39.00	$39.00	28,163
2023-06-30	$38.00	$38.81	$38.00	$38.47	$38.47	30,800
2023-06-29	$37.88	$37.97	$36.82	$37.08	$37.08	34,176
2023-06-28	$36.60	$38.45	$36.60	$37.62	$37.62	32,915
2023-06-27	$36.16	$37.24	$35.72	$37.24	$37.24	32,816
2023-06-26	$37.52	$38.26	$35.25	$35.25	$35.25	36,080
2023-06-23	$37.25	$38.07	$36.98	$37.67	$37.67	22,673
2023-06-22	$36.62	$38.23	$36.62	$38.23	$38.23	21,521
2023-06-21	$38.93	$38.98	$36.91	$37.15	$37.15	47,056
2023-06-20	$38.37	$39.28	$38.12	$39.06	$39.06	47,223
2023-06-16	$40.47	$40.47	$38.68	$38.68	$38.68	60,186
2023-06-15	$38.91	$40.09	$38.08	$39.71	$39.71	34,981
2023-06-14	$37.67	$38.81	$37.34	$38.77	$38.77	42,462
2023-06-13	$38.02	$38.12	$37.03	$37.77	$37.77	47,245
2023-06-12	$36.52	$37.10	$36.04	$37.01	$37.01	56,811
2023-06-09	$36.20	$36.85	$35.81	$35.83	$35.83	48,457
2023-06-08	$33.94	$35.32	$33.91	$35.24	$35.24	34,060
2023-06-07	$36.38	$36.86	$33.66	$33.84	$33.84	70,774
2023-06-06	$35.34	$36.17	$35.34	$36.03	$36.03	42,720
2023-06-05	$34.98	$36.20	$34.98	$35.60	$35.60	37,500
2023-06-02	$35.51	$36.14	$34.90	$35.12	$35.12	22,802
2023-06-01	$33.26	$35.00	$33.26	$34.61	$34.61	30,407
2023-05-31	$33.33	$34.02	$32.91	$33.31	$33.31	17,475
2023-05-30	$34.42	$34.68	$33.65	$34.00	$34.00	48,309
2023-05-26	$31.00	$33.13	$31.00	$32.96	$32.96	40,973
2023-05-25	$31.18	$31.31	$30.50	$30.98	$30.98	22,953
2023-05-24	$28.86	$29.60	$28.80	$29.49	$29.49	24,227
2023-05-23	$30.03	$30.32	$29.34	$29.39	$29.39	23,871
2023-05-22	$29.54	$30.41	$29.54	$30.13	$30.13	47,165
2023-05-19	$30.09	$30.17	$29.53	$29.65	$29.65	46,677
2023-05-18	$28.83	$30.46	$28.82	$30.46	$30.46	45,099
2023-05-17	$27.48	$28.49	$27.43	$28.49	$28.49	50,756
2023-05-16	$26.76	$27.66	$26.76	$27.31	$27.31	38,843
2023-05-15	$26.52	$26.84	$26.19	$26.76	$26.76	8,793
2023-05-12	$27.06	$27.15	$26.15	$26.42	$26.42	11,787
2023-05-11	$26.70	$27.07	$26.51	$26.97	$26.97	18,025
2023-05-10	$26.08	$26.67	$25.94	$26.50	$26.50	15,054
2023-05-09	$25.63	$25.68	$25.53	$25.53	$25.53	3,682
2023-05-08	$25.07	$25.63	$24.97	$25.63	$25.63	5,497
2023-05-05	$24.14	$24.92	$24.14	$24.81	$24.81	4,790
2023-05-04	$23.46	$24.33	$23.46	$23.86	$23.86	8,020
2023-05-03	$23.77	$24.20	$23.37	$23.45	$23.45	37,007
2023-05-02	$24.42	$24.53	$23.75	$23.98	$23.98	23,786
2023-05-01	$24.43	$24.61	$24.01	$24.47	$24.47	56,916
2023-04-28	$24.10	$24.54	$23.73	$24.54	$24.54	21,840
2023-04-27	$23.63	$24.35	$23.54	$24.30	$24.30	17,694
2023-04-26	$22.67	$23.12	$22.55	$22.63	$22.63	7,203
2023-04-25	$22.56	$22.60	$21.77	$21.77	$21.77	9,147
2023-04-24	$22.78	$22.98	$22.78	$22.94	$22.94	3,314
2023-04-21	$23.05	$23.22	$22.74	$23.22	$23.22	4,033
2023-04-20	$23.00	$23.49	$22.90	$23.06	$23.06	5,390
2023-04-19	$23.30	$23.92	$23.30	$23.75	$23.75	4,412
2023-04-18	$24.40	$24.40	$23.79	$23.96	$23.96	5,289
2023-04-17	$23.98	$23.98	$23.40	$23.94	$23.94	4,268
2023-04-14	$24.00	$24.08	$23.48	$24.08	$24.08	4,616
2023-04-13	$23.70	$24.20	$23.68	$24.09	$24.09	6,851
2023-04-12	$23.46	$23.75	$23.01	$23.01	$23.01	18,236
2023-04-11	$23.73	$23.90	$23.51	$23.59	$23.59	8,289
2023-04-10	$23.50	$24.28	$23.25	$24.28	$24.28	2,576
2023-04-06	$23.21	$24.28	$23.16	$24.08	$24.08	4,411
2023-04-05	$24.71	$24.71	$23.53	$23.86	$23.86	8,242
2023-04-04	$24.91	$25.18	$24.80	$24.97	$24.97	4,785
2023-04-03	$24.74	$24.94	$24.35	$24.94	$24.94	5,253
2023-03-31	$24.01	$25.31	$24.01	$25.31	$25.31	16,004
2023-03-30	$24.08	$24.19	$23.79	$24.04	$24.04	9,536
2023-03-29	$23.21	$23.41	$23.00	$23.37	$23.37	7,409
2023-03-28	$22.84	$22.84	$22.08	$22.44	$22.44	5,943
2023-03-27	$23.34	$23.71	$22.80	$22.91	$22.91	10,972
2023-03-24	$23.42	$23.45	$23.05	$23.41	$23.41	11,453
2023-03-23	$23.37	$24.10	$23.05	$23.61	$23.61	15,278
2023-03-22	$23.16	$23.94	$22.50	$22.50	$22.50	6,236
2023-03-21	$22.59	$23.17	$22.30	$23.10	$23.10	5,083
2023-03-20	$21.70	$22.07	$21.62	$22.07	$22.07	5,931
2023-03-17	$22.58	$22.81	$21.86	$22.11	$22.11	8,263
2023-03-16	$20.94	$22.49	$20.94	$22.49	$22.49	7,847
2023-03-15	$20.09	$21.06	$19.98	$20.94	$20.94	13,674
2023-03-14	$20.16	$20.50	$19.87	$20.42	$20.42	13,857
2023-03-13	$18.01	$19.41	$18.01	$19.02	$19.02	6,739
2023-03-10	$18.75	$19.20	$18.49	$18.63	$18.63	7,443
2023-03-09	$20.32	$20.61	$19.24	$19.24	$19.24	10,249
2023-03-08	$20.02	$20.30	$19.89	$20.30	$20.30	6,110
2023-03-07	$20.61	$20.72	$19.98	$19.98	$19.98	1,415
2023-03-06	$20.82	$21.14	$20.34	$20.34	$20.34	9,135
2023-03-03	$19.99	$20.47	$19.83	$20.47	$20.47	5,868
2023-03-02	$18.74	$19.28	$18.56	$19.28	$19.28	8,587
2023-03-01	$19.68	$19.71	$19.62	$19.63	$19.63	2,320
2023-02-28	$20.35	$20.57	$20.08	$20.20	$20.20	3,124
2023-02-27	$20.07	$20.22	$19.97	$20.09	$20.09	7,111
2023-02-24	$19.51	$19.52	$19.20	$19.52	$19.52	5,052
2023-02-23	$20.50	$20.50	$19.63	$20.36	$20.36	5,170
2023-02-22	$19.54	$19.75	$19.43	$19.43	$19.43	5,167
2023-02-21	$20.44	$20.44	$19.54	$19.54	$19.54	5,010
2023-02-17	$20.78	$20.78	$20.00	$20.64	$20.64	10,124
2023-02-16	$21.80	$22.34	$21.19	$21.19	$21.19	4,543
2023-02-15	$22.27	$22.71	$21.94	$22.71	$22.71	12,298
2023-02-14	$22.01	$22.58	$21.57	$22.54	$22.54	22,389
2023-02-13	$20.85	$21.71	$20.85	$21.50	$21.50	3,759
2023-02-10	$21.22	$21.59	$20.39	$20.59	$20.59	17,113
2023-02-09	$22.96	$22.96	$21.59	$21.75	$21.75	16,494
2023-02-08	$22.81	$22.93	$21.96	$22.15	$22.15	7,405
2023-02-07	$21.78	$23.01	$21.48	$22.89	$22.89	18,510
2023-02-06	$21.90	$22.36	$21.65	$21.80	$21.80	2,931
2023-02-03	$21.91	$23.80	$21.91	$22.21	$22.21	22,177
2023-02-02	$22.48	$23.84	$22.44	$23.48	$23.48	37,467
2023-02-01	$19.11	$20.92	$19.11	$20.59	$20.59	35,129
2023-01-31	$18.48	$19.02	$18.33	$19.02	$19.02	5,166
2023-01-30	$19.17	$19.23	$18.27	$18.27	$18.27	6,350
2023-01-27	$18.49	$19.82	$18.49	$19.61	$19.61	2,103
2023-01-26	$18.14	$18.60	$18.14	$18.60	$18.60	5,492
2023-01-25	$16.85	$17.55	$16.54	$17.55	$17.55	11,332
2023-01-24	$17.54	$17.66	$17.48	$17.64	$17.64	4,234
2023-01-23	$16.81	$17.87	$16.81	$17.87	$17.87	3,111
2023-01-20	$15.75	$16.53	$15.75	$16.53	$16.53	5,490
2023-01-19	$15.21	$15.41	$15.01	$15.03	$15.03	6,917
2023-01-18	$16.32	$16.32	$15.55	$15.63	$15.63	5,772
2023-01-17	$16.00	$16.11	$15.90	$16.00	$16.00	11,305
2023-01-13	$15.03	$15.74	$15.03	$15.74	$15.74	2,946
2023-01-12	$15.34	$15.56	$14.80	$15.50	$15.50	17,895
2023-01-11	$14.55	$15.11	$14.55	$15.11	$15.11	8,100
2023-01-10	$13.96	$14.54	$13.96	$14.54	$14.54	3,050
2023-01-09	$14.00	$14.62	$14.00	$14.05	$14.05	14,723
2023-01-06	$12.76	$13.43	$12.76	$13.37	$13.37	6,345
2023-01-05	$12.81	$13.08	$12.73	$12.74	$12.74	8,246
2023-01-04	$13.31	$13.49	$12.98	$13.37	$13.37	6,586
2023-01-03	$13.71	$13.71	$13.06	$13.26	$13.26	6,359
2022-12-30	$13.26	$13.68	$13.22	$13.54	$13.54	16,276
2022-12-29	$13.55	$13.72	$13.54	$13.65	$13.65	6,824
2022-12-28	$12.82	$13.02	$12.60	$12.73	$12.73	5,664
2022-12-27	$13.51	$13.51	$12.88	$12.88	$12.88	14,269
2022-12-23	$13.37	$13.77	$13.37	$13.77	$13.77	2,644
2022-12-22	$14.34	$14.34	$13.39	$13.77	$13.77	4,875
2022-12-21	$14.41	$15.02	$14.41	$14.90	$14.90	1,857
2022-12-20	$14.13	$14.38	$14.11	$14.28	$14.28	3,229
2022-12-19	$14.75	$14.82	$14.33	$14.39	$14.39	5,982
2022-12-16	$15.40	$15.40	$14.92	$15.05	$15.05	6,590
2022-12-15	$15.80	$15.80	$15.21	$15.22	$15.22	4,524
2022-12-14	$17.23	$17.26	$16.47	$16.80	$16.80	5,423
2022-12-13	$17.93	$17.93	$16.74	$17.04	$17.04	11,496
2022-12-12	$16.07	$16.39	$15.97	$16.39	$16.39	2,178
2022-12-09	$17.00	$17.00	$16.48	$16.48	$16.48	1,605
2022-12-08	$16.45	$16.55	$16.25	$16.52	$16.52	5,893
2022-12-07	$15.70	$15.78	$15.57	$15.75	$15.75	6,020
2022-12-06	$16.76	$16.76	$15.92	$16.04	$16.04	5,354
2022-12-05	$17.21	$17.21	$16.68	$16.81	$16.81	4,167
2022-12-02	$17.09	$17.34	$16.96	$17.28	$17.28	8,672
2022-12-01	$16.77	$17.10	$16.77	$17.01	$17.01	2,820
2022-11-30	$15.16	$16.73	$15.15	$16.73	$16.73	24,296
2022-11-29	$14.90	$14.90	$14.50	$14.66	$14.66	8,098
2022-11-28	$14.69	$15.07	$14.50	$14.60	$14.60	1,709
2022-11-25	$14.99	$14.99	$14.98	$14.98	$14.98	331
2022-11-23	$15.14	$15.44	$15.14	$15.44	$15.44	3,141
2022-11-22	$14.57	$14.86	$14.57	$14.86	$14.86	552
2022-11-21	$14.79	$14.79	$14.45	$14.50	$14.50	7,665
2022-11-18	$15.69	$15.69	$14.87	$15.04	$15.04	5,609
2022-11-17	$14.86	$15.71	$14.86	$15.59	$15.59	3,073
2022-11-16	$15.94	$15.94	$15.52	$15.53	$15.53	7,851
2022-11-15	$16.34	$16.50	$15.95	$16.38	$16.38	12,455
2022-11-14	$15.19	$15.65	$15.18	$15.18	$15.18	2,246
2022-11-11	$14.45	$15.23	$14.38	$15.23	$15.23	8,021
2022-11-10	$13.42	$14.33	$13.42	$14.33	$14.33	9,050
2022-11-09	$12.68	$12.68	$12.10	$12.10	$12.10	1,439
2022-11-08	$12.88	$12.98	$12.61	$12.98	$12.98	3,157
2022-11-07	$12.91	$12.94	$12.91	$12.93	$12.93	7,332
2022-11-04	$13.11	$13.11	$12.36	$12.83	$12.83	4,888
2022-11-03	$12.48	$12.60	$12.24	$12.24	$12.24	2,692
2022-11-02	$13.76	$13.76	$12.67	$12.67	$12.67	3,263
2022-11-01	$13.90	$13.90	$13.61	$13.61	$13.61	1,539
2022-10-31	$13.67	$13.86	$13.67	$13.86	$13.86	1,544
2022-10-28	$13.64	$14.33	$13.64	$14.33	$14.33	10,456
2022-10-27	$14.54	$14.76	$13.99	$13.99	$13.99	8,795
2022-10-26	$15.30	$16.00	$15.26	$15.29	$15.29	8,168
2022-10-25	$15.83	$15.97	$15.83	$15.95	$15.95	4,195
2022-10-24	$14.95	$15.20	$14.23	$15.14	$15.14	9,205
2022-10-21	$14.77	$15.75	$14.77	$15.75	$15.75	5,383
2022-10-20	$15.87	$15.87	$15.06	$15.06	$15.06	2,948
2022-10-19	$15.49	$15.83	$15.26	$15.26	$15.26	7,453
2022-10-18	$16.10	$16.10	$14.97	$15.34	$15.34	7,236
2022-10-17	$14.98	$15.38	$14.98	$15.24	$15.24	7,126
2022-10-14	$14.37	$14.47	$13.89	$13.89	$13.89	16,988
2022-10-13	$13.38	$15.09	$13.36	$15.05	$15.05	37,965
2022-10-12	$14.47	$14.58	$14.38	$14.48	$14.48	8,321
2022-10-11	$14.95	$15.02	$14.33	$14.43	$14.43	10,685
2022-10-10	$15.00	$15.50	$15.00	$15.35	$15.35	3,083
2022-10-07	$16.24	$16.24	$15.70	$15.71	$15.71	6,556
2022-10-06	$17.18	$17.41	$17.18	$17.28	$17.28	3,224
2022-10-05	$16.53	$17.36	$16.53	$17.36	$17.36	2,016
2022-10-04	$17.43	$17.76	$17.16	$17.52	$17.52	4,261
2022-10-03	$16.00	$16.73	$16.00	$16.52	$16.52	5,200
2022-09-30	$16.30	$17.10	$16.07	$16.07	$16.07	7,072
2022-09-29	$16.61	$16.61	$16.15	$16.52	$16.52	13,739
2022-09-28	$17.17	$17.71	$17.17	$17.71	$17.71	7,317
2022-09-27	$17.11	$17.30	$16.44	$16.68	$16.68	15,517
2022-09-26	$16.74	$17.20	$16.61	$16.61	$16.61	18,280
2022-09-23	$17.09	$17.09	$16.43	$16.85	$16.85	9,279
2022-09-22	$17.84	$17.84	$17.57	$17.57	$17.57	2,556
2022-09-21	$18.63	$19.25	$17.96	$17.96	$17.96	11,862
2022-09-20	$19.10	$19.10	$18.75	$18.90	$18.90	5,857
2022-09-19	$18.69	$19.24	$18.69	$19.21	$19.21	29,785
2022-09-16	$18.57	$18.75	$18.16	$18.75	$18.75	7,735
2022-09-15	$19.05	$19.49	$18.95	$19.07	$19.07	9,318
2022-09-14	$18.86	$19.20	$18.86	$19.20	$19.20	1,662
2022-09-13	$20.23	$20.23	$18.90	$18.98	$18.98	13,213
2022-09-12	$21.40	$21.80	$21.33	$21.80	$21.80	9,591
2022-09-09	$20.90	$21.21	$20.90	$21.18	$21.18	3,515
2022-09-08	$20.00	$20.06	$19.38	$20.01	$20.01	6,374
2022-09-07	$19.45	$20.06	$19.45	$20.06	$20.06	1,942
2022-09-06	$19.57	$19.57	$18.82	$19.10	$19.10	9,754
2022-09-02	$20.35	$20.72	$19.58	$19.73	$19.73	3,451
2022-09-01	$20.27	$20.58	$19.39	$20.58	$20.58	6,634
2022-08-31	$21.30	$21.35	$20.57	$20.57	$20.57	4,347
2022-08-30	$21.10	$21.10	$20.05	$20.37	$20.37	5,593
2022-08-29	$21.39	$21.91	$21.31	$21.31	$21.31	9,884
2022-08-26	$23.98	$23.98	$21.78	$21.78	$21.78	11,422
2022-08-25	$22.91	$23.73	$22.67	$23.73	$23.73	7,786
2022-08-24	$22.70	$22.73	$22.39	$22.39	$22.39	6,715
2022-08-23	$21.81	$22.25	$21.66	$21.98	$21.98	1,995
2022-08-22	$22.50	$22.50	$21.77	$21.86	$21.86	13,095
2022-08-19	$23.12	$23.15	$22.94	$23.15	$23.15	2,087
2022-08-18	$23.80	$24.45	$23.75	$24.14	$24.14	5,345
2022-08-17	$24.27	$24.27	$23.84	$24.12	$24.12	3,513
2022-08-16	$25.08	$25.20	$24.52	$24.92	$24.92	4,305
2022-08-15	$24.68	$25.23	$24.67	$25.22	$25.22	11,396
2022-08-12	$23.93	$24.88	$23.93	$24.88	$24.88	3,818
2022-08-11	$24.49	$25.13	$23.83	$23.86	$23.86	4,354
2022-08-10	$23.71	$24.12	$23.38	$24.12	$24.12	7,866
2022-08-09	$22.41	$22.52	$22.14	$22.30	$22.30	6,242
2022-08-08	$23.35	$24.01	$23.01	$23.01	$23.01	2,690
2022-08-05	$23.31	$23.54	$22.92	$23.23	$23.23	6,129
2022-08-04	$24.11	$24.33	$23.69	$24.19	$24.19	7,723
2022-08-03	$23.03	$23.70	$23.03	$23.69	$23.69	7,732
2022-08-02	$21.93	$22.94	$21.86	$22.38	$22.38	8,070
2022-08-01	$22.01	$23.10	$22.01	$22.45	$22.45	38,933
2022-07-29	$21.98	$22.60	$21.98	$22.47	$22.47	4,649
2022-07-28	$21.83	$21.97	$20.87	$21.97	$21.97	7,480
2022-07-27	$20.60	$22.00	$20.60	$21.87	$21.87	14,750
2022-07-26	$20.40	$20.49	$19.70	$19.82	$19.82	14,097
2022-07-25	$21.02	$21.02	$20.56	$20.83	$20.83	69,935
2022-07-22	$22.03	$22.32	$20.99	$21.23	$21.23	16,493
2022-07-21	$21.78	$22.52	$21.48	$22.51	$22.51	79,585
2022-07-20	$20.92	$21.61	$20.64	$21.54	$21.54	19,096
2022-07-19	$19.91	$20.62	$19.39	$20.62	$20.62	8,400
2022-07-18	$19.90	$20.42	$19.25	$19.25	$19.25	9,076
2022-07-15	$18.82	$19.26	$18.72	$19.26	$19.26	5,892
2022-07-14	$18.26	$18.60	$18.15	$18.60	$18.60	9,457
2022-07-13	$18.09	$19.13	$18.09	$18.94	$18.94	12,318
2022-07-12	$19.38	$19.38	$18.72	$18.82	$18.82	5,096
2022-07-11	$19.26	$19.67	$19.14	$19.14	$19.14	14,586
2022-07-08	$20.73	$21.50	$20.67	$21.13	$21.13	4,709
2022-07-07	$20.83	$21.21	$20.81	$21.21	$21.21	2,665
2022-07-06	$19.59	$20.27	$19.42	$19.98	$19.98	8,623
2022-07-05	$18.06	$20.00	$18.04	$19.97	$19.97	12,571
2022-07-01	$18.32	$18.86	$18.32	$18.83	$18.83	16,337
2022-06-30	$18.45	$19.01	$17.90	$18.61	$18.61	22,724
2022-06-29	$19.26	$19.41	$18.96	$19.31	$19.31	5,446
2022-06-28	$21.13	$21.26	$19.41	$19.41	$19.41	26,448
2022-06-27	$21.59	$21.59	$20.74	$20.87	$20.87	17,199
2022-06-24	$19.94	$21.07	$19.94	$21.07	$21.07	14,828
2022-06-23	$18.95	$19.50	$18.61	$19.43	$19.43	11,230
2022-06-22	$18.41	$19.48	$18.41	$18.79	$18.79	9,425
2022-06-21	$18.56	$19.28	$18.56	$18.75	$18.75	7,910
2022-06-17	$17.86	$18.16	$17.31	$17.87	$17.87	20,360
2022-06-16	$17.91	$18.05	$17.05	$17.24	$17.24	10,922
2022-06-15	$18.38	$19.61	$18.34	$19.12	$19.12	18,799
2022-06-14	$17.51	$18.09	$17.51	$17.84	$17.84	5,344
2022-06-13	$18.11	$18.11	$17.13	$17.23	$17.23	19,267
2022-06-10	$20.90	$20.90	$19.72	$19.77	$19.77	15,984
2022-06-09	$22.60	$23.21	$21.25	$21.25	$21.25	38,246
2022-06-08	$22.56	$23.61	$22.46	$23.16	$23.16	25,190
2022-06-07	$21.24	$22.47	$21.14	$22.38	$22.38	18,982
2022-06-06	$22.22	$22.64	$21.40	$21.78	$21.78	28,954
2022-06-03	$21.77	$21.97	$20.94	$21.13	$21.13	26,257
2022-06-02	$21.01	$22.86	$20.89	$22.83	$22.83	24,906
2022-06-01	$21.95	$22.46	$21.00	$21.25	$21.25	25,288
2022-05-31	$21.90	$22.22	$21.09	$21.65	$21.65	69,248
2022-05-27	$20.27	$21.31	$20.23	$21.31	$21.31	42,182
2022-05-26	$18.11	$20.20	$18.08	$20.16	$20.16	38,170
2022-05-25	$17.18	$18.18	$17.18	$17.93	$17.93	13,325
2022-05-24	$17.87	$17.87	$16.76	$17.30	$17.30	97,058
2022-05-23	$18.51	$19.02	$18.02	$19.01	$19.01	56,005
2022-05-20	$19.34	$19.50	$17.45	$18.49	$18.49	26,343
2022-05-19	$18.53	$19.49	$18.53	$18.81	$18.81	23,164
2022-05-18	$20.15	$20.39	$18.62	$18.62	$18.62	34,297
2022-05-17	$20.82	$21.08	$20.15	$20.97	$20.97	62,984
2022-05-16	$19.98	$20.26	$19.49	$19.63	$19.63	29,921
2022-05-13	$19.07	$20.17	$18.89	$20.12	$20.12	102,946
2022-05-12	$17.68	$19.14	$16.90	$18.22	$18.22	125,942
2022-05-11	$19.80	$20.50	$18.16	$18.28	$18.28	67,284
2022-05-10	$20.60	$20.71	$19.27	$19.94	$19.94	63,562
2022-05-09	$20.67	$21.00	$19.23	$19.39	$19.39	88,259
2022-05-06	$22.33	$22.80	$21.22	$21.84	$21.84	48,312
2022-05-05	$24.92	$24.99	$22.20	$22.78	$22.78	125,720
2022-05-04	$24.14	$26.15	$23.35	$26.04	$26.04	83,593
2022-05-03	$24.22	$24.81	$23.99	$24.44	$24.44	30,118
2022-05-02	$22.77	$24.38	$22.52	$24.36	$24.36	71,224
2022-04-29	$24.69	$25.46	$22.89	$22.98	$22.98	53,890
2022-04-28	$23.67	$24.66	$22.56	$24.40	$24.40	71,523
2022-04-27	$22.18	$23.21	$22.17	$22.31	$22.31	31,253
2022-04-26	$24.26	$24.32	$22.19	$22.19	$22.19	46,882
2022-04-25	$23.46	$24.55	$23.38	$24.51	$24.51	61,217
2022-04-22	$25.41	$26.03	$24.17	$24.17	$24.17	51,451
2022-04-21	$27.26	$28.02	$25.04	$25.24	$25.24	29,326
2022-04-20	$28.93	$28.94	$26.50	$26.64	$26.64	128,385
2022-04-19	$29.06	$30.59	$28.58	$30.44	$30.44	28,171
2022-04-18	$28.95	$29.69	$28.70	$29.34	$29.34	47,529
2022-04-14	$30.98	$30.98	$29.23	$29.23	$29.23	35,406
2022-04-13	$29.86	$31.40	$29.59	$31.20	$31.20	28,042
2022-04-12	$31.40	$31.77	$29.77	$30.00	$30.00	98,524
2022-04-11	$31.06	$31.49	$30.13	$30.13	$30.13	53,535
2022-04-08	$33.17	$33.30	$32.34	$32.34	$32.34	18,497
2022-04-07	$33.84	$34.25	$32.50	$33.80	$33.80	48,866
2022-04-06	$35.01	$35.50	$33.45	$34.08	$34.08	145,744
2022-04-05	$38.58	$38.58	$36.39	$36.55	$36.55	32,670
2022-04-04	$36.97	$39.24	$36.81	$39.24	$39.24	46,845
2022-04-01	$37.00	$37.09	$35.70	$36.44	$36.44	53,897
2022-03-31	$37.53	$37.53	$35.64	$35.67	$35.67	31,965
2022-03-30	$38.36	$39.02	$37.50	$37.82	$37.82	46,440
2022-03-29	$38.92	$39.29	$37.89	$38.87	$38.87	41,816
2022-03-28	$36.72	$37.76	$36.33	$37.75	$37.75	69,309
2022-03-25	$36.15	$36.49	$35.24	$36.33	$36.33	32,974
2022-03-24	$35.74	$36.67	$34.77	$36.67	$36.67	59,373
2022-03-23	$35.54	$37.07	$35.00	$35.61	$35.61	76,568
2022-03-22	$34.63	$36.28	$34.44	$36.08	$36.08	63,599
2022-03-21	$33.46	$34.29	$32.58	$33.56	$33.56	47,682
2022-03-18	$31.96	$34.29	$31.85	$34.07	$34.07	41,298
2022-03-17	$30.54	$31.93	$30.03	$31.87	$31.87	40,575
2022-03-16	$28.35	$31.50	$28.01	$31.49	$31.49	182,823
2022-03-15	$24.74	$26.30	$24.24	$25.85	$25.85	92,705
2022-03-14	$25.51	$26.39	$24.43	$24.45	$24.45	89,806
2022-03-11	$29.43	$29.74	$26.42	$26.42	$26.42	69,467
2022-03-10	$29.45	$29.58	$28.30	$29.58	$29.58	51,498
2022-03-09	$29.48	$30.57	$29.06	$30.38	$30.38	38,929
2022-03-08	$28.02	$29.63	$27.02	$28.00	$28.00	89,294
2022-03-07	$30.68	$31.13	$28.15	$28.15	$28.15	38,739
2022-03-04	$31.75	$32.24	$30.35	$30.88	$30.88	80,816
2022-03-03	$34.19	$34.32	$31.81	$32.49	$32.49	29,639
2022-03-02	$33.45	$33.98	$32.26	$33.78	$33.78	50,816
2022-03-01	$33.98	$34.90	$33.05	$33.37	$33.37	41,070
2022-02-28	$32.39	$33.89	$32.14	$33.48	$33.48	74,869
2022-02-25	$32.38	$33.10	$31.33	$33.10	$33.10	47,339
2022-02-24	$27.24	$32.66	$27.24	$32.66	$32.66	114,947
2022-02-23	$33.16	$33.46	$30.29	$30.56	$30.56	77,128
2022-02-22	$32.75	$33.68	$31.56	$32.23	$32.23	82,483
2022-02-18	$35.48	$35.53	$33.36	$33.89	$33.89	96,967
2022-02-17	$37.01	$37.68	$35.40	$35.78	$35.78	35,945
2022-02-16	$37.32	$38.00	$36.81	$37.84	$37.84	23,874
2022-02-15	$36.94	$37.98	$36.80	$37.98	$37.98	29,750
2022-02-14	$34.91	$36.38	$34.76	$35.62	$35.62	73,842
2022-02-11	$37.96	$38.28	$34.95	$35.22	$35.22	76,956
2022-02-10	$37.86	$39.68	$37.41	$38.14	$38.14	92,988
2022-02-09	$38.57	$39.51	$38.23	$39.51	$39.51	52,610
2022-02-08	$36.21	$37.73	$36.05	$37.71	$37.71	62,110
2022-02-07	$37.37	$37.92	$36.08	$36.27	$36.27	75,145
2022-02-04	$36.78	$38.30	$35.89	$38.03	$38.03	24,127
2022-02-03	$37.16	$38.36	$36.16	$36.16	$36.16	108,604
2022-02-02	$42.45	$42.45	$39.98	$40.69	$40.69	47,640
2022-02-01	$40.83	$40.83	$39.03	$40.76	$40.76	77,620
2022-01-31	$36.60	$39.87	$36.37	$39.87	$39.87	68,975
2022-01-28	$34.31	$35.72	$32.92	$35.68	$35.68	106,265
2022-01-27	$35.84	$36.02	$33.69	$33.75	$33.75	86,268
2022-01-26	$37.09	$37.27	$33.91	$34.79	$34.79	67,558
2022-01-25	$35.13	$36.39	$34.42	$34.92	$34.92	80,956
2022-01-24	$35.36	$36.82	$31.98	$36.82	$36.82	227,541
2022-01-21	$39.57	$40.16	$37.22	$37.40	$37.40	161,322
2022-01-20	$43.60	$44.24	$41.56	$41.73	$41.73	45,494
2022-01-19	$43.33	$43.74	$41.94	$41.94	$41.94	76,258
2022-01-18	$42.96	$44.15	$42.38	$42.80	$42.80	85,375
2022-01-14	$43.33	$44.92	$43.33	$44.88	$44.88	76,448
2022-01-13	$47.57	$47.57	$43.89	$44.05	$44.05	57,782
2022-01-12	$47.60	$48.00	$46.76	$47.47	$47.47	20,767
2022-01-11	$44.67	$46.51	$44.21	$46.35	$46.35	76,011
2022-01-10	$43.71	$45.07	$42.17	$45.07	$45.07	107,485
2022-01-07	$45.69	$46.32	$44.71	$44.84	$44.84	3,078
2022-01-06	$44.47	$45.96	$43.95	$45.39	$45.39	11,069
2022-01-05	$47.41	$48.54	$44.86	$44.86	$44.86	63,358
2022-01-04	$49.79	$49.79	$46.97	$48.05	$48.05	158,291
2022-01-03	$48.70	$49.73	$48.70	$49.71	$49.71	56,987
2021-12-31	$48.86	$48.86	$47.60	$47.60	$47.60	5,485
2021-12-30	$49.04	$49.58	$48.89	$48.89	$48.89	1,972
2021-12-29	$47.73	$47.73	$47.14	$47.63	$47.63	24,991
2021-12-28	$48.80	$48.82	$48.31	$48.35	$48.35	6,623
2021-12-27	$49.56	$49.60	$49.00	$49.10	$49.10	10,462
2021-12-23	$46.94	$48.15	$46.51	$47.90	$47.90	8,165
2021-12-22	$45.47	$46.94	$45.15	$46.94	$46.94	22,022
2021-12-21	$44.12	$45.99	$43.46	$45.99	$45.99	39,360
2021-12-20	$43.22	$43.65	$42.57	$43.20	$43.20	58,737
2021-12-17	$44.33	$45.77	$43.82	$44.83	$44.83	16,341
2021-12-16	$48.55	$48.55	$44.72	$45.07	$45.07	52,785
2021-12-15	$46.04	$47.99	$44.07	$47.99	$47.99	14,837
2021-12-14	$45.55	$46.33	$45.00	$46.32	$46.32	6,791
2021-12-13	$48.31	$48.92	$46.53	$46.71	$46.71	11,610
2021-12-10	$48.96	$49.17	$48.00	$49.17	$49.17	6,746
2021-12-09	$51.17	$51.46	$48.99	$48.99	$48.99	10,109
2021-12-08	$50.15	$50.82	$49.99	$50.82	$50.82	7,479
2021-12-07	$49.25	$50.42	$49.25	$50.23	$50.23	26,678
2021-12-06	$44.77	$47.35	$43.71	$47.22	$47.22	12,887
2021-12-03	$47.71	$47.71	$44.29	$44.95	$44.95	55,268
2021-12-02	$48.31	$49.21	$47.77	$48.62	$48.62	13,401
2021-12-01	$52.54	$52.54	$48.41	$48.41	$48.41	14,164
2021-11-30	$52.93	$53.14	$50.54	$51.26	$51.26	22,387
2021-11-29	$52.98	$53.05	$52.23	$53.05	$53.05	18,638
2021-11-26	$52.15	$52.15	$50.99	$51.21	$51.21	21,051
2021-11-24	$51.45	$53.26	$50.76	$53.22	$53.22	11,636
2021-11-23	$53.04	$53.04	$50.80	$52.21	$52.21	56,240
2021-11-22	$55.66	$56.50	$52.82	$52.82	$52.82	22,963
2021-11-19	$54.51	$54.96	$54.51	$54.86	$54.86	6,672
2021-11-18	$54.47	$54.62	$53.48	$53.98	$53.98	8,907
2021-11-17	$55.40	$55.40	$53.82	$54.07	$54.07	2,491
2021-11-16	$54.54	$55.06	$54.36	$55.05	$55.05	19,943
2021-11-15	$54.50	$54.50	$53.66	$54.16	$54.16	8,802
2021-11-12	$53.29	$54.45	$52.70	$54.45	$54.45	2,813
2021-11-11	$53.67	$54.07	$53.53	$53.70	$53.70	2,356
2021-11-10	$52.10	$54.00	$51.33	$52.42	$52.42	10,197
2021-11-09	$56.05	$56.24	$53.04	$53.42	$53.42	55,910
2021-11-08	$54.93	$55.73	$54.93	$55.31	$55.31	44,034
2021-11-05	$56.59	$56.67	$55.05	$55.14	$55.14	7,098
2021-11-04	$55.50	$57.01	$55.45	$56.00	$56.00	13,482
2021-11-03	$53.14	$54.66	$53.04	$54.66	$54.66	12,375
2021-11-02	$53.13	$53.37	$52.49	$52.88	$52.88	5,747
2021-11-01	$52.83	$54.14	$52.79	$54.14	$54.14	10,466
2021-10-29	$51.26	$52.22	$51.10	$52.22	$52.22	5,393
2021-10-28	$51.48	$52.08	$51.11	$51.99	$51.99	4,171
2021-10-27	$51.23	$51.76	$50.77	$50.77	$50.77	7,159
2021-10-26	$52.57	$53.31	$51.32	$51.48	$51.48	14,840
2021-10-25	$50.59	$51.88	$50.41	$51.69	$51.69	4,004
2021-10-22	$50.76	$51.29	$49.77	$50.20	$50.20	11,828
2021-10-21	$50.27	$51.46	$50.27	$51.46	$51.46	3,865
2021-10-20	$51.10	$51.13	$50.12	$50.42	$50.42	11,274
2021-10-19	$49.75	$50.81	$49.75	$50.69	$50.69	21,869
2021-10-18	$47.91	$49.28	$47.90	$49.24	$49.24	38,586
2021-10-15	$46.93	$47.32	$46.93	$47.32	$47.32	1,369
2021-10-14	$46.61	$46.69	$46.43	$46.69	$46.69	12,516
2021-10-13	$45.20	$45.66	$45.20	$45.58	$45.58	4,772
2021-10-12	$45.41	$45.50	$44.59	$44.70	$44.70	3,984
2021-10-11	$45.73	$46.10	$45.17	$45.17	$45.17	11,909
2021-10-08	$45.67	$45.74	$45.55	$45.58	$45.58	4,320
2021-10-07	$44.76	$45.72	$44.73	$45.16	$45.16	5,668
2021-10-06	$41.82	$43.43	$41.82	$43.43	$43.43	8,527
2021-10-05	$41.12	$43.10	$41.12	$42.68	$42.68	5,438
2021-10-04	$42.05	$42.05	$40.60	$40.83	$40.83	9,060
2021-10-01	$43.26	$43.59	$42.41	$43.50	$43.50	3,336
2021-09-30	$43.70	$43.93	$43.15	$43.29	$43.29	13,305
2021-09-29	$43.99	$44.37	$42.99	$42.99	$42.99	5,473
2021-09-28	$44.95	$45.20	$43.39	$43.69	$43.69	18,836
2021-09-27	$45.49	$46.19	$44.90	$45.92	$45.92	3,821
2021-09-24	$45.39	$46.06	$45.08	$46.06	$46.06	16,148
2021-09-23	$45.78	$46.31	$45.30	$46.30	$46.30	16,084
2021-09-22	$44.21	$45.50	$44.21	$45.38	$45.38	7,315
2021-09-21	$44.15	$44.59	$43.91	$44.17	$44.17	22,449
2021-09-20	$44.56	$44.92	$42.58	$43.80	$43.80	85,980
2021-09-17	$47.01	$47.01	$46.25	$46.63	$46.63	1,045
2021-09-16	$46.71	$47.09	$46.20	$46.78	$46.78	4,074
2021-09-15	$46.01	$47.18	$45.52	$47.18	$47.18	4,468
2021-09-14	$47.09	$47.20	$46.45	$46.49	$46.49	73,503
2021-09-13	$47.71	$47.71	$46.28	$47.08	$47.08	51,284
2021-09-10	$49.38	$49.38	$47.60	$47.66	$47.66	11,013
2021-09-09	$48.63	$49.06	$48.43	$48.43	$48.43	1,713
2021-09-08	$48.93	$48.94	$48.21	$48.85	$48.85	8,648
2021-09-07	$49.45	$50.31	$49.45	$50.06	$50.06	74,656
2021-09-03	$48.07	$48.72	$47.94	$48.70	$48.70	18,435
2021-09-02	$49.08	$49.36	$48.17	$48.28	$48.28	14,642
2021-09-01	$48.05	$49.42	$48.05	$48.89	$48.89	8,689
2021-08-31	$47.40	$47.84	$47.03	$47.68	$47.68	77,246
2021-08-30	$46.21	$47.42	$46.21	$47.34	$47.34	17,989
2021-08-27	$45.01	$45.92	$44.96	$45.86	$45.86	7,043
2021-08-26	$45.71	$45.85	$44.90	$44.98	$44.98	12,067
2021-08-25	$45.36	$45.72	$45.26	$45.72	$45.72	9,971
2021-08-24	$45.20	$45.81	$45.03	$45.60	$45.60	11,757
2021-08-23	$42.17	$44.54	$42.17	$44.38	$44.38	15,255
2021-08-20	$41.98	$42.63	$41.71	$42.40	$42.40	40,903
2021-08-19	$40.98	$42.31	$40.80	$41.25	$41.25	28,066
2021-08-18	$42.13	$42.56	$41.80	$41.93	$41.93	10,961
2021-08-17	$42.50	$42.97	$41.44	$41.80	$41.80	32,667
2021-08-16	$43.84	$43.84	$42.65	$43.76	$43.76	9,197
2021-08-13	$44.89	$45.10	$44.57	$44.75	$44.75	11,360
2021-08-12	$44.45	$45.03	$43.90	$45.00	$45.00	14,380
2021-08-11	$45.62	$45.62	$44.49	$44.82	$44.82	6,972
2021-08-10	$45.95	$46.11	$45.11	$45.18	$45.18	7,594
2021-08-09	$45.95	$45.99	$45.43	$45.88	$45.88	10,210
2021-08-06	$46.39	$46.73	$45.44	$45.73	$45.73	42,483
2021-08-05	$46.03	$46.71	$45.86	$46.71	$46.71	9,145
2021-08-04	$45.50	$46.19	$45.50	$46.06	$46.06	26,466
2021-08-03	$44.66	$45.38	$44.47	$45.38	$45.38	7,837
2021-08-02	$45.65	$46.14	$45.47	$45.47	$45.47	6,653
2021-07-30	$44.82	$45.29	$44.61	$45.00	$45.00	5,531
2021-07-29	$46.04	$46.32	$45.79	$46.03	$46.03	4,786
2021-07-28	$45.32	$46.33	$44.60	$45.96	$45.96	14,430
2021-07-27	$45.13	$45.28	$42.95	$44.35	$44.35	39,083
2021-07-26	$46.25	$46.25	$45.36	$45.69	$45.69	12,045
2021-07-23	$46.57	$46.98	$45.52	$46.82	$46.82	23,869
2021-07-22	$46.20	$46.24	$45.90	$46.15	$46.15	6,317
2021-07-21	$45.78	$45.78	$45.03	$45.68	$45.68	31,114
2021-07-20	$43.97	$45.57	$43.69	$45.34	$45.34	13,737
2021-07-19	$43.14	$44.25	$43.03	$43.75	$43.75	19,859
2021-07-16	$46.33	$46.33	$44.54	$44.72	$44.72	44,876
2021-07-15	$47.31	$47.31	$45.86	$46.40	$46.40	23,832
2021-07-14	$48.35	$48.35	$47.31	$47.31	$47.31	19,369
2021-07-13	$47.76	$48.51	$47.19	$47.33	$47.33	10,132
2021-07-12	$46.89	$47.41	$46.80	$47.29	$47.29	17,203
2021-07-09	$45.66	$46.66	$45.50	$46.66	$46.66	4,717
2021-07-08	$44.63	$45.42	$44.01	$45.21	$45.21	31,315
2021-07-07	$48.03	$48.03	$46.66	$46.66	$46.66	37,981
2021-07-06	$47.55	$47.57	$46.55	$47.52	$47.52	10,247
2021-07-02	$47.20	$47.58	$46.94	$47.55	$47.55	11,935
2021-07-01	$47.32	$47.32	$46.61	$47.00	$47.00	7,348
2021-06-30	$47.36	$47.46	$47.16	$47.16	$47.16	6,501
2021-06-29	$46.89	$47.64	$46.67	$47.64	$47.64	21,294
2021-06-28	$46.37	$47.59	$46.37	$47.49	$47.49	19,043
2021-06-25	$46.18	$46.28	$45.38	$45.96	$45.96	24,551
2021-06-24	$45.18	$46.03	$45.14	$45.38	$45.38	22,873
2021-06-23	$43.58	$44.54	$43.58	$44.37	$44.37	13,764
2021-06-22	$41.96	$43.27	$41.96	$43.19	$43.19	71,077
2021-06-21	$40.77	$41.91	$40.76	$41.91	$41.91	13,032
2021-06-18	$41.71	$42.38	$41.71	$41.92	$41.92	15,003
2021-06-17	$40.36	$42.38	$40.36	$42.14	$42.14	18,385
2021-06-16	$40.86	$41.02	$39.80	$40.64	$40.64	17,372
2021-06-15	$41.75	$41.75	$40.78	$40.86	$40.86	6,440
2021-06-14	$40.75	$41.59	$40.47	$41.59	$41.59	19,610
2021-06-11	$40.43	$40.62	$40.37	$40.57	$40.57	8,499
2021-06-10	$39.97	$40.37	$39.71	$40.37	$40.37	3,587
2021-06-09	$40.26	$40.44	$39.77	$39.77	$39.77	28,424
2021-06-08	$40.59	$40.59	$39.57	$40.02	$40.02	16,810
2021-06-07	$39.78	$40.18	$39.46	$40.17	$40.17	4,546
2021-06-04	$39.10	$40.07	$39.02	$40.00	$40.00	7,621
2021-06-03	$38.89	$39.08	$38.21	$38.40	$38.40	19,816
2021-06-02	$39.51	$39.70	$39.21	$39.57	$39.57	9,214
2021-06-01	$39.83	$40.00	$39.07	$39.52	$39.52	12,299
2021-05-28	$39.23	$39.65	$39.12	$39.41	$39.41	6,700
2021-05-27	$39.12	$39.23	$38.66	$39.08	$39.08	4,213
2021-05-26	$38.91	$39.24	$38.83	$38.99	$38.99	3,482
2021-05-25	$39.08	$39.08	$38.34	$38.48	$38.48	11,377
2021-05-24	$37.17	$38.68	$37.17	$38.35	$38.35	20,582
2021-05-21	$37.87	$37.87	$36.69	$36.69	$36.69	6,781
2021-05-20	$36.03	$37.36	$36.03	$37.29	$37.29	13,829
2021-05-19	$34.39	$35.56	$34.39	$35.56	$35.56	13,849
2021-05-18	$36.53	$36.87	$35.59	$35.59	$35.59	7,360
2021-05-17	$35.75	$36.07	$35.19	$35.96	$35.96	7,191
2021-05-14	$34.94	$36.03	$34.94	$36.03	$36.03	21,763
2021-05-13	$35.17	$35.17	$34.12	$34.15	$34.15	8,609
2021-05-12	$35.92	$36.25	$34.64	$34.64	$34.64	14,318
2021-05-11	$34.27	$36.66	$34.27	$36.66	$36.66	25,582
2021-05-10	$38.58	$38.58	$36.32	$36.34	$36.34	77,699
2021-05-07	$39.51	$39.87	$39.18	$39.22	$39.22	8,601
2021-05-06	$38.68	$38.88	$38.04	$38.88	$38.88	11,380
2021-05-05	$39.48	$39.89	$38.49	$38.52	$38.52	16,800
2021-05-04	$40.01	$40.11	$37.95	$38.96	$38.96	18,275
2021-05-03	$41.29	$41.91	$40.50	$40.50	$40.50	9,126
2021-04-30	$41.32	$42.16	$41.32	$41.50	$41.50	11,933
2021-04-29	$44.45	$44.45	$42.36	$43.03	$43.03	7,751
2021-04-28	$43.40	$43.41	$42.80	$42.80	$42.80	4,335
2021-04-27	$43.20	$43.41	$42.58	$42.58	$42.58	9,767
2021-04-26	$42.74	$43.07	$42.46	$43.04	$43.04	9,040
2021-04-23	$41.63	$42.78	$41.63	$42.68	$42.68	9,108
2021-04-22	$42.68	$42.73	$41.07	$41.14	$41.14	14,136
2021-04-21	$41.33	$42.62	$41.29	$42.62	$42.62	11,228
2021-04-20	$43.19	$43.38	$41.72	$42.42	$42.42	23,331
2021-04-19	$43.81	$44.38	$42.98	$43.24	$43.24	97,699
2021-04-16	$44.94	$44.94	$43.93	$44.47	$44.47	27,193
2021-04-15	$44.53	$45.11	$44.22	$45.11	$45.11	30,246
2021-04-14	$45.68	$45.68	$43.27	$43.40	$43.40	42,324
2021-04-13	$44.07	$45.47	$44.00	$45.34	$45.34	111,876
2021-04-12	$42.98	$43.85	$42.67	$43.70	$43.70	19,417
2021-04-09	$42.09	$42.69	$42.09	$42.69	$42.69	6,582
2021-04-08	$42.35	$42.80	$42.24	$42.68	$42.68	13,104
2021-04-07	$40.74	$41.86	$40.57	$41.53	$41.53	7,774
2021-04-06	$40.76	$41.56	$40.76	$41.06	$41.06	17,836
2021-04-05	$40.11	$40.78	$39.68	$40.60	$40.60	14,107
2021-04-01	$39.25	$39.74	$38.78	$38.98	$38.98	24,500
2021-03-31	$37.56	$38.38	$37.56	$38.01	$38.01	7,221
2021-03-30	$35.95	$36.80	$35.90	$36.61	$36.61	5,086
2021-03-29	$35.76	$36.57	$35.41	$36.34	$36.34	11,971
2021-03-26	$35.09	$35.55	$33.58	$35.55	$35.55	20,371
2021-03-25	$37.15	$37.15	$35.11	$35.44	$35.44	29,363
2021-03-24	$39.45	$39.45	$37.12	$37.12	$37.12	29,006
2021-03-23	$39.87	$40.51	$39.60	$39.69	$39.69	12,348
2021-03-22	$39.50	$40.61	$39.29	$39.97	$39.97	15,693
2021-03-19	$38.88	$39.13	$37.98	$38.93	$38.93	10,758
2021-03-18	$40.47	$40.50	$38.59	$38.70	$38.70	67,922
2021-03-17	$39.24	$42.09	$39.13	$41.55	$41.55	32,450
2021-03-16	$40.84	$41.67	$39.91	$40.42	$40.42	30,856
2021-03-15	$39.15	$40.40	$38.90	$40.40	$40.40	10,804
2021-03-12	$39.12	$39.65	$38.35	$39.65	$39.65	20,921
2021-03-11	$39.64	$40.82	$39.25	$40.73	$40.73	48,987
2021-03-10	$40.30	$40.30	$37.45	$37.90	$37.90	38,250
2021-03-09	$36.67	$39.00	$36.49	$38.93	$38.93	63,933
2021-03-08	$38.07	$38.21	$34.31	$34.34	$34.34	83,376
2021-03-05	$38.23	$38.49	$34.02	$38.21	$38.21	57,646
2021-03-04	$39.57	$40.35	$36.50	$37.48	$37.48	56,347
2021-03-03	$43.06	$43.14	$39.75	$39.89	$39.89	38,368
2021-03-02	$44.54	$45.05	$43.03	$43.03	$43.03	15,855
2021-03-01	$44.01	$44.62	$43.33	$44.60	$44.60	26,287
2021-02-26	$43.02	$44.14	$41.37	$42.27	$42.27	15,653
2021-02-25	$45.34	$46.19	$41.65	$42.31	$42.31	116,616
2021-02-24	$44.79	$45.39	$43.92	$45.21	$45.21	23,810
2021-02-23	$43.00	$45.86	$39.95	$45.36	$45.36	58,750
2021-02-22	$46.55	$48.08	$45.66	$45.72	$45.72	17,208
2021-02-19	$47.78	$48.66	$47.18	$48.21	$48.21	22,991
2021-02-18	$46.59	$47.37	$45.70	$47.07	$47.07	38,385
2021-02-17	$48.51	$48.67	$46.90	$48.14	$48.14	36,610
2021-02-16	$49.00	$50.18	$49.00	$49.55	$49.55	19,787
2021-02-12	$48.33	$48.96	$47.31	$48.96	$48.96	40,312
2021-02-11	$239.85	$241.34	$238.21	$240.41	$48.08	38,420
2021-02-10	$236.49	$242.04	$230.13	$237.54	$47.51	74,380
2021-02-09	$223.52	$233.73	$223.52	$230.03	$46.01	33,660
2021-02-08	$224.70	$225.98	$224.55	$225.46	$45.09	21,660
2021-02-05	$218.07	$222.10	$215.07	$221.21	$44.24	35,440
2021-02-04	$216.33	$217.75	$213.74	$217.75	$43.55	16,385
2021-02-03	$214.45	$217.27	$212.85	$212.85	$42.57	38,630
2021-02-02	$207.70	$212.11	$207.70	$210.43	$42.09	43,765
2021-02-01	$198.15	$204.43	$196.88	$204.10	$40.82	34,920
2021-01-29	$197.07	$199.50	$188.41	$192.06	$38.41	44,285
2021-01-28	$201.20	$205.84	$200.58	$201.97	$40.39	31,175
2021-01-27	$209.75	$209.75	$199.63	$199.63	$39.93	74,680
2021-01-26	$214.50	$215.92	$213.29	$214.19	$42.84	30,650
2021-01-25	$215.32	$216.61	$202.21	$212.22	$42.44	82,750
2021-01-22	$207.50	$210.44	$207.50	$209.21	$41.84	30,375
2021-01-21	$210.16	$210.16	$207.73	$208.70	$41.74	28,440
2021-01-20	$202.31	$210.49	$202.31	$208.48	$41.70	131,435
2021-01-19	$186.20	$189.96	$186.02	$189.90	$37.98	21,645
2021-01-15	$188.34	$188.41	$181.85	$181.85	$36.37	13,610
2021-01-14	$189.90	$191.50	$186.26	$186.26	$37.25	15,045
2021-01-13	$187.56	$188.87	$187.29	$187.85	$37.57	13,605
2021-01-12	$181.96	$185.61	$181.96	$184.33	$36.87	41,300
2021-01-11	$187.87	$188.88	$181.31	$181.31	$36.26	45,495
2021-01-08	$190.71	$196.59	$190.71	$196.59	$39.32	15,835
2021-01-07	$180.84	$185.82	$180.84	$185.59	$37.12	19,250
2021-01-06	$179.19	$184.97	$175.96	$176.33	$35.27	149,265
2021-01-05	$186.67	$186.73	$185.01	$186.54	$37.31	45,665
2021-01-04	$188.93	$189.45	$179.65	$183.46	$36.69	21,675
2020-12-31	$188.00	$188.00	$185.36	$185.37	$37.07	20,635
2020-12-30	$185.00	$187.38	$183.97	$187.06	$37.41	40,030
2020-12-29	$181.98	$183.02	$180.48	$182.06	$36.41	61,360
2020-12-28	$175.21	$180.00	$175.21	$179.44	$35.89	82,540
2020-12-24	$174.52	$175.61	$172.65	$173.58	$34.72	118,700
2020-12-23	$177.86	$178.84	$176.86	$178.84	$35.77	17,765
2020-12-22	$181.09	$181.09	$175.96	$179.71	$35.94	32,445
2020-12-21	$181.02	$181.06	$177.25	$180.92	$36.18	36,035
2020-12-18	$184.50	$184.50	$181.11	$181.69	$36.34	54,720
2020-12-17	$179.90	$182.00	$178.65	$181.94	$36.39	35,485
2020-12-16	$178.70	$179.07	$176.94	$178.59	$35.72	20,535
2020-12-15	$171.23	$175.81	$171.10	$175.80	$35.16	94,815
2020-12-14	$167.25	$170.37	$167.25	$168.91	$33.78	42,210
2020-12-11	$162.24	$165.19	$162.24	$164.75	$32.95	17,360
2020-12-10	$155.65	$165.70	$155.40	$165.70	$33.14	38,520
2020-12-09	$167.95	$167.95	$157.87	$159.35	$31.87	62,810
2020-12-08	$167.83	$167.83	$161.80	$165.48	$33.10	33,315
2020-12-07	$164.14	$166.00	$164.14	$165.68	$33.14	52,275
2020-12-04	$163.38	$163.38	$161.12	$161.12	$32.22	6,225
2020-12-03	$161.95	$162.76	$160.76	$160.92	$32.18	94,665
2020-12-02	$154.33	$160.35	$154.33	$160.06	$32.01	60,520
2020-12-01	$159.61	$160.77	$156.37	$159.49	$31.90	38,770
2020-11-30	$158.16	$158.16	$149.17	$153.31	$30.66	26,945
2020-11-27	$157.71	$157.73	$155.80	$156.28	$31.26	18,025
2020-11-25	$149.78	$153.61	$149.52	$153.61	$30.72	19,420
2020-11-24	$144.74	$150.03	$144.74	$150.03	$30.01	15,150
2020-11-23	$148.30	$148.30	$143.00	$144.54	$28.91	37,415
2020-11-20	$145.69	$146.31	$145.22	$145.32	$29.06	17,095
2020-11-19	$144.98	$146.00	$144.98	$145.70	$29.14	8,910
2020-11-18	$143.61	$147.69	$143.57	$145.04	$29.01	30,240
2020-11-17	$145.59	$145.59	$143.57	$143.57	$28.71	11,005
2020-11-16	$138.77	$144.64	$138.77	$142.79	$28.56	38,475
2020-11-13	$142.68	$142.68	$140.01	$142.46	$28.49	19,525
2020-11-12	$144.11	$145.89	$141.83	$141.83	$28.37	28,760
2020-11-11	$139.73	$143.60	$139.04	$143.59	$28.72	43,390
2020-11-10	$142.28	$142.28	$135.24	$138.27	$27.65	38,435
2020-11-09	$157.00	$158.20	$145.66	$145.66	$29.13	78,980
2020-11-06	$156.00	$156.00	$150.54	$155.46	$31.09	43,720
2020-11-05	$152.11	$156.56	$151.80	$155.83	$31.17	82,155
2020-11-04	$142.70	$149.00	$142.62	$148.03	$29.61	88,470
2020-11-03	$131.39	$137.60	$131.39	$136.77	$27.35	32,075
2020-11-02	$132.65	$137.29	$130.34	$133.07	$26.61	76,525
2020-10-30	$141.73	$142.10	$131.50	$132.21	$26.44	148,765
2020-10-29	$145.37	$150.66	$143.84	$149.58	$29.92	117,005
2020-10-28	$147.94	$147.94	$140.00	$140.00	$28.00	171,970
2020-10-27	$147.23	$153.04	$147.23	$153.04	$30.61	115,060
2020-10-26	$151.13	$152.06	$143.92	$146.49	$29.30	63,250
2020-10-23	$147.97	$150.91	$146.97	$150.91	$30.18	30,600
2020-10-22	$145.86	$149.27	$145.61	$148.89	$29.78	32,175
2020-10-21	$151.46	$152.62	$149.62	$150.01	$30.00	70,175
2020-10-20	$146.16	$148.80	$145.00	$147.44	$29.49	58,180
2020-10-19	$151.97	$152.61	$144.30	$145.17	$29.03	144,775
2020-10-16	$153.94	$154.82	$149.90	$149.90	$29.98	37,250
2020-10-15	$150.26	$151.85	$148.51	$150.93	$30.19	57,670
2020-10-14	$156.93	$159.15	$155.15	$155.15	$31.03	60,150
2020-10-13	$157.00	$158.55	$154.37	$156.24	$31.25	46,485
2020-10-12	$150.68	$159.66	$150.68	$156.24	$31.25	102,745
2020-10-09	$147.96	$147.96	$144.65	$146.45	$29.29	23,150
2020-10-08	$145.14	$145.14	$143.56	$144.15	$28.83	22,875
2020-10-07	$141.80	$143.47	$141.12	$143.15	$28.63	37,665
2020-10-06	$143.16	$143.84	$137.47	$138.33	$27.67	57,375
2020-10-05	$138.00	$143.00	$138.00	$143.00	$28.60	47,265
2020-10-02	$135.80	$143.54	$135.80	$137.46	$27.49	81,970
2020-10-01	$145.29	$146.01	$142.00	$145.57	$29.11	48,020
2020-09-30	$137.48	$142.09	$137.48	$140.61	$28.12	40,105
2020-09-29	$135.20	$136.95	$134.42	$135.78	$27.16	127,595
2020-09-28	$138.38	$138.38	$132.01	$135.04	$27.01	30,755
2020-09-25	$125.16	$130.97	$124.28	$130.95	$26.19	55,245
2020-09-24	$119.75	$127.51	$119.75	$124.91	$24.98	113,965
2020-09-23	$131.04	$132.60	$124.50	$124.83	$24.97	117,170
2020-09-22	$130.15	$132.61	$125.77	$132.33	$26.47	63,330
2020-09-21	$122.74	$128.16	$120.56	$128.16	$25.63	92,040
2020-09-18	$130.09	$130.09	$122.86	$126.54	$25.31	66,125
2020-09-17	$122.85	$128.51	$122.85	$126.35	$25.27	108,220
2020-09-16	$136.73	$138.37	$132.39	$132.54	$26.51	120,840
2020-09-15	$135.00	$137.51	$133.90	$136.57	$27.31	107,245
2020-09-14	$130.68	$130.96	$126.35	$129.82	$25.96	175,320
2020-09-11	$126.55	$127.38	$118.99	$123.39	$24.68	166,595
2020-09-10	$133.10	$134.32	$121.93	$124.00	$24.80	215,670
2020-09-09	$129.40	$129.54	$124.07	$129.37	$25.87	206,445
2020-09-08	$120.19	$129.57	$119.00	$119.89	$23.98	245,145
2020-09-04	$137.29	$143.95	$124.42	$139.30	$27.86	424,380
2020-09-03	$152.77	$153.94	$139.66	$142.58	$28.52	314,750
2020-09-02	$165.00	$166.50	$152.56	$161.92	$32.38	313,775
2020-09-01	$161.77	$163.32	$157.29	$161.30	$32.26	168,025
2020-08-31	$153.27	$158.99	$151.80	$158.01	$31.60	102,795
2020-08-28	$151.36	$152.45	$149.11	$150.79	$30.16	137,065
2020-08-27	$151.45	$152.30	$145.47	$148.70	$29.74	178,780
2020-08-26	$142.99	$151.65	$142.99	$150.84	$30.17	140,655
2020-08-25	$136.36	$140.76	$136.36	$140.69	$28.14	57,845
2020-08-24	$143.72	$143.72	$135.57	$137.33	$27.47	128,590
2020-08-21	$133.00	$136.10	$133.00	$135.72	$27.14	34,820
2020-08-20	$125.25	$132.03	$124.97	$132.02	$26.40	26,810
2020-08-19	$127.63	$129.00	$125.68	$126.77	$25.35	40,490
2020-08-18	$126.03	$128.32	$124.85	$127.58	$25.52	58,255
2020-08-17	$119.50	$124.26	$119.50	$124.22	$24.84	23,845
2020-08-14	$116.86	$117.93	$115.41	$117.01	$23.40	52,275
2020-08-13	$118.39	$119.72	$116.73	$117.70	$23.54	67,515
2020-08-12	$111.47	$116.13	$111.35	$115.50	$23.10	51,570
2020-08-11	$109.75	$112.46	$107.58	$107.58	$21.52	47,515
2020-08-10	$114.90	$114.90	$108.98	$111.96	$22.39	47,710
2020-08-07	$116.17	$116.30	$110.82	$113.53	$22.71	61,500
2020-08-06	$114.23	$118.18	$113.44	$117.83	$23.57	16,685
2020-08-05	$113.08	$114.70	$113.08	$114.54	$22.91	33,210
2020-08-04	$112.13	$113.13	$111.61	$113.12	$22.62	20,990
2020-08-03	$109.75	$111.83	$109.74	$111.07	$22.21	34,740
2020-07-31	$110.14	$110.14	$105.49	$107.68	$21.54	48,960
2020-07-30	$103.49	$105.73	$102.47	$105.49	$21.10	36,680
2020-07-29	$104.40	$105.18	$103.75	$105.00	$21.00	38,370
2020-07-28	$104.32	$104.47	$102.04	$102.04	$20.41	17,010
2020-07-27	$102.15	$105.75	$101.41	$105.60	$21.12	88,545
2020-07-24	$99.19	$102.84	$97.48	$101.67	$20.33	104,075
2020-07-23	$109.99	$111.12	$102.70	$104.28	$20.86	54,240
2020-07-22	$110.15	$110.60	$107.56	$109.49	$21.90	34,790
2020-07-21	$117.57	$117.57	$109.66	$109.98	$22.00	93,590
2020-07-20	$108.32	$113.22	$105.95	$113.15	$22.63	65,680
2020-07-17	$105.94	$105.94	$102.77	$104.86	$20.97	30,600
2020-07-16	$104.26	$106.12	$102.57	$105.73	$21.15	140,340
2020-07-15	$109.00	$109.15	$104.20	$107.94	$21.59	150,760
2020-07-14	$104.98	$108.20	$99.82	$107.75	$21.55	270,540
2020-07-13	$120.11	$122.09	$105.89	$106.13	$21.23	611,730
2020-07-10	$108.53	$113.52	$106.36	$113.52	$22.70	131,180
2020-07-09	$108.91	$109.03	$104.04	$108.83	$21.77	264,855
2020-07-08	$102.52	$106.07	$102.04	$105.34	$21.07	129,255
2020-07-07	$101.05	$103.02	$100.11	$100.82	$20.16	170,850
2020-07-06	$95.39	$100.88	$95.30	$100.88	$20.18	62,300
2020-07-02	$93.60	$93.60	$90.30	$90.99	$18.20	90,000
2020-07-01	$85.45	$88.83	$85.45	$88.44	$17.69	54,390
2020-06-30	$81.83	$84.43	$81.61	$84.30	$16.86	43,040
2020-06-29	$77.97	$80.79	$76.29	$80.75	$16.15	81,505
2020-06-26	$85.30	$85.30	$78.69	$78.80	$15.76	119,310
2020-06-25	$84.33	$85.94	$83.04	$85.94	$17.19	82,470
2020-06-24	$87.63	$87.63	$83.31	$84.39	$16.88	192,125
2020-06-23	$88.02	$89.98	$87.67	$88.51	$17.70	100,240
2020-06-22	$85.82	$87.04	$84.96	$86.97	$17.39	84,150
2020-06-19	$87.00	$87.26	$84.45	$85.17	$17.03	83,035
2020-06-18	$85.84	$85.84	$84.33	$85.28	$17.06	26,685
2020-06-17	$86.51	$86.51	$84.47	$85.35	$17.07	90,735
2020-06-16	$85.76	$85.79	$82.61	$83.95	$16.79	110,360
2020-06-15	$76.10	$81.70	$76.10	$81.62	$16.32	39,345
2020-06-12	$82.49	$82.49	$76.44	$78.98	$15.80	104,775
2020-06-11	$81.84	$83.98	$78.10	$78.26	$15.65	145,245
2020-06-10	$85.41	$86.68	$84.87	$86.21	$17.24	85,070
2020-06-09	$80.06	$83.47	$80.06	$83.14	$16.63	34,515
2020-06-08	$80.19	$81.03	$78.98	$81.03	$16.21	25,630
2020-06-05	$75.50	$78.58	$75.50	$78.42	$15.68	27,270
2020-06-04	$77.50	$78.01	$74.29	$75.18	$15.04	66,375
2020-06-03	$76.15	$77.95	$75.85	$77.67	$15.53	39,070
2020-06-02	$75.98	$75.98	$74.31	$75.65	$15.13	18,920
2020-06-01	$72.56	$75.17	$72.55	$75.17	$15.03	38,920
2020-05-29	$70.70	$72.57	$69.74	$72.57	$14.51	31,980
2020-05-28	$70.06	$72.91	$70.06	$70.73	$14.15	19,475
2020-05-27	$72.62	$72.62	$68.53	$72.45	$14.49	44,095
2020-05-26	$75.48	$75.48	$73.50	$73.53	$14.71	40,395
2020-05-22	$72.60	$73.76	$72.56	$73.28	$14.66	33,105
2020-05-21	$75.16	$75.49	$72.93	$74.43	$14.89	25,470
2020-05-20	$75.81	$76.09	$74.19	$75.28	$15.06	46,580
2020-05-19	$73.00	$74.35	$72.32	$72.32	$14.46	23,535
2020-05-18	$70.50	$71.70	$70.00	$71.62	$14.32	20,850
2020-05-15	$64.38	$68.08	$64.38	$68.08	$13.62	16,270
2020-05-14	$63.17	$65.59	$62.00	$65.59	$13.12	20,535
2020-05-13	$65.67	$68.12	$62.59	$64.29	$12.86	150,315
2020-05-12	$70.18	$70.18	$66.16	$66.18	$13.24	55,195
2020-05-11	$66.31	$69.14	$66.31	$68.61	$13.72	24,435
2020-05-08	$65.14	$67.45	$65.14	$67.24	$13.45	16,780
2020-05-07	$63.66	$64.76	$63.66	$64.25	$12.85	22,215
2020-05-06	$63.33	$63.88	$62.77	$63.15	$12.63	21,365
2020-05-05	$62.99	$63.66	$62.03	$62.04	$12.41	23,305
2020-05-04	$58.50	$60.99	$58.50	$60.99	$12.20	30,595
2020-05-01	$59.63	$61.41	$58.14	$59.00	$11.80	20,075
2020-04-30	$63.63	$66.05	$62.80	$63.88	$12.78	19,770
2020-04-29	$63.93	$63.99	$62.16	$63.99	$12.80	24,060
2020-04-28	$64.56	$64.56	$58.95	$58.95	$11.79	25,845
2020-04-27	$64.00	$64.00	$61.82	$62.48	$12.50	30,945
2020-04-24	$59.46	$60.91	$58.76	$60.91	$12.18	11,005
2020-04-23	$61.00	$61.49	$59.00	$59.17	$11.83	49,280
2020-04-22	$59.08	$60.31	$58.12	$59.88	$11.98	18,820
2020-04-21	$58.47	$58.47	$54.43	$56.00	$11.20	158,655
2020-04-20	$58.08	$62.19	$58.08	$60.67	$12.13	43,050
2020-04-17	$63.57	$63.57	$59.74	$60.43	$12.09	24,145
2020-04-16	$61.10	$62.09	$59.18	$61.12	$12.22	25,230
2020-04-15	$56.03	$59.58	$56.03	$58.77	$11.75	35,280
2020-04-14	$57.15	$59.36	$56.51	$58.11	$11.62	25,605
2020-04-13	$49.22	$53.27	$49.22	$53.11	$10.62	16,590
2020-04-09	$50.23	$50.24	$48.40	$49.23	$9.85	17,260
2020-04-08	$48.57	$48.68	$48.07	$48.68	$9.74	4,045
2020-04-07	$50.18	$50.18	$47.51	$47.51	$9.50	20,675
2020-04-06	$44.94	$46.89	$44.94	$46.89	$9.38	10,355
2020-04-03	$41.58	$41.64	$41.05	$41.05	$8.21	6,825
2020-04-02	$41.87	$41.94	$41.00	$41.86	$8.37	7,140
2020-04-01	$43.88	$44.62	$41.48	$41.68	$8.34	25,280
2020-03-31	$47.94	$48.41	$45.25	$46.11	$9.22	55,630
2020-03-30	$43.23	$45.42	$43.23	$45.42	$9.08	43,015
2020-03-27	$43.15	$44.40	$42.95	$43.51	$8.70	62,455
2020-03-26	$42.92	$46.10	$42.92	$46.10	$9.22	17,845
2020-03-25	$45.08	$46.34	$42.37	$43.41	$8.68	27,935
2020-03-24	$43.34	$43.61	$41.93	$43.52	$8.70	44,680
2020-03-23	$36.92	$38.06	$36.54	$38.06	$7.61	4,910
2020-03-20	$40.49	$41.71	$36.62	$36.78	$7.36	74,995
2020-03-19	$34.11	$40.58	$33.20	$38.30	$7.66	33,360
2020-03-18	$35.07	$36.37	$32.54	$33.85	$6.77	21,345
2020-03-17	$35.68	$39.16	$33.53	$38.23	$7.65	13,355
2020-03-16	$39.20	$41.42	$35.96	$36.86	$7.37	19,035
2020-03-13	$48.21	$48.21	$42.02	$47.21	$9.44	26,810
2020-03-12	$43.37	$46.76	$43.26	$43.27	$8.65	14,685
2020-03-11	$56.28	$56.28	$51.91	$53.62	$10.72	27,890
2020-03-10	$56.61	$58.27	$53.95	$58.26	$11.65	48,560
2020-03-09	$55.37	$57.22	$52.59	$52.59	$10.52	34,025
2020-03-06	$59.25	$61.52	$58.77	$61.52	$12.30	91,755
2020-03-05	$65.90	$67.00	$63.99	$64.53	$12.91	46,160
2020-03-04	$68.53	$68.56	$65.80	$68.56	$13.71	108,185
2020-03-03	$69.61	$70.70	$63.24	$64.60	$12.92	88,420
2020-03-02	$64.95	$67.62	$62.75	$67.62	$13.52	28,380
2020-02-28	$55.09	$61.84	$55.09	$61.02	$12.20	42,520
2020-02-27	$64.06	$65.06	$61.37	$61.37	$12.27	39,675
2020-02-26	$70.76	$71.37	$68.14	$68.81	$13.76	27,460
2020-02-25	$73.68	$73.68	$68.19	$68.19	$13.64	46,910
2020-02-24	$71.39	$73.76	$70.02	$72.00	$14.40	25,630
2020-02-21	$81.60	$81.60	$79.13	$79.85	$15.97	54,705
2020-02-20	$84.35	$84.62	$80.19	$83.19	$16.64	27,080
2020-02-19	$83.92	$85.63	$83.92	$85.24	$17.05	42,115
2020-02-18	$78.47	$81.45	$78.47	$81.45	$16.29	30,650
2020-02-14	$78.46	$79.34	$78.10	$78.34	$15.67	24,755
2020-02-13	$75.00	$77.66	$75.00	$77.66	$15.53	7,940
2020-02-12	$76.82	$77.08	$76.52	$77.06	$15.41	18,470
2020-02-11	$75.83	$76.07	$74.36	$74.80	$14.96	11,895
2020-02-10	$73.73	$74.37	$73.38	$74.37	$14.87	6,175
2020-02-07	$72.17	$73.35	$72.00	$72.58	$14.52	55,635
2020-02-06	$71.28	$75.17	$71.28	$73.74	$14.75	33,100
2020-02-05	$74.21	$74.58	$69.48	$70.43	$14.09	141,750
2020-02-04	$74.79	$77.39	$73.38	$75.57	$15.11	112,945
2020-02-03	$65.91	$69.73	$65.91	$69.73	$13.95	24,525
2020-01-31	$63.89	$63.89	$63.09	$63.67	$12.73	7,035
2020-01-30	$64.20	$64.82	$64.04	$64.77	$12.95	23,850
2020-01-29	$63.30	$64.54	$63.30	$64.14	$12.83	24,240
2020-01-28	$62.02	$63.28	$61.78	$63.28	$12.66	29,760
2020-01-27	$60.38	$61.50	$60.38	$61.03	$12.21	11,590
2020-01-24	$66.00	$66.07	$63.06	$64.09	$12.82	229,490
2020-01-23	$64.17	$65.74	$64.17	$65.74	$13.15	19,845
2020-01-22	$66.45	$66.45	$64.84	$65.10	$13.02	200,100
2020-01-21	$64.00	$64.99	$64.00	$64.93	$12.99	28,705
2020-01-17	$64.42	$64.45	$63.90	$64.45	$12.89	4,400
2020-01-16	$64.09	$64.09	$62.96	$63.88	$12.78	12,075
2020-01-15	$64.23	$64.23	$62.94	$63.23	$12.65	36,990
2020-01-14	$64.63	$64.63	$63.52	$63.78	$12.76	31,090
2020-01-13	$63.41	$64.63	$63.05	$64.63	$12.93	54,375
2020-01-10	$62.05	$62.57	$61.60	$61.91	$12.38	23,290
2020-01-09	$62.16	$62.35	$61.31	$61.75	$12.35	12,540
2020-01-08	$59.68	$61.69	$59.68	$60.98	$12.20	25,310
2020-01-07	$58.51	$59.43	$58.51	$59.43	$11.89	7,765
2020-01-06	$56.99	$58.54	$56.93	$58.54	$11.71	28,700
2020-01-03	$57.00	$57.72	$57.00	$57.00	$11.40	35,200
2020-01-02	$56.48	$58.05	$56.48	$58.05	$11.61	57,130
2019-12-31	$54.80	$54.84	$54.61	$54.84	$10.97	9,160
2019-12-30	$54.24	$55.04	$54.20	$54.56	$10.91	17,215
2019-12-27	$56.54	$56.70	$55.99	$56.08	$11.22	39,100
2019-12-26	$55.84	$56.54	$55.82	$56.54	$11.31	27,245
2019-12-24	$54.92	$55.32	$54.92	$55.31	$11.06	5,225
2019-12-23	$55.31	$55.53	$55.18	$55.33	$11.07	19,780
2019-12-20	$55.08	$55.08	$54.21	$54.57	$10.91	34,995
2019-12-19	$53.38	$54.12	$53.22	$54.12	$10.82	8,155
2019-12-18	$52.08	$52.87	$52.08	$52.66	$10.53	5,225
2019-12-17	$51.09	$51.20	$50.96	$51.19	$10.24	9,855
2019-12-16	$49.48	$50.79	$49.48	$50.64	$10.13	5,690
2019-12-13	$48.87	$49.47	$48.26	$48.50	$9.70	13,700
2019-12-12	$48.86	$48.86	$48.39	$48.70	$9.74	4,135
2019-12-11	$47.51	$47.95	$47.51	$47.91	$9.58	5,500
2019-12-10	$46.55	$46.69	$46.55	$46.69	$9.34	2,000
2019-12-09	$47.24	$47.24	$46.71	$46.71	$9.34	2,010
2019-12-06	$46.90	$47.08	$46.90	$47.04	$9.41	3,095
2019-12-05	$46.12	$46.12	$46.05	$46.05	$9.21	500
2019-12-04	$46.06	$46.21	$45.62	$45.62	$9.12	7,745
2019-12-03	$44.93	$45.53	$44.28	$45.53	$9.11	21,800
2019-12-02	$46.83	$47.10	$45.98	$46.38	$9.28	118,885
2019-11-29	$47.44	$47.76	$47.39	$47.45	$9.49	20,530
2019-11-27	$47.35	$47.95	$47.35	$47.95	$9.59	2,435
2019-11-26	$47.35	$47.35	$46.72	$47.02	$9.40	28,895
2019-11-25	$46.93	$47.32	$46.93	$47.32	$9.46	4,530
2019-11-22	$45.46	$45.73	$45.15	$45.67	$9.13	124,090
2019-11-21	$45.97	$46.41	$45.92	$46.11	$9.22	17,015
2019-11-20	$45.80	$46.38	$45.00	$45.63	$9.13	30,750
2019-11-19	$45.95	$46.29	$45.86	$46.27	$9.25	6,580
2019-11-18	$45.31	$46.40	$45.31	$46.13	$9.23	2,700
2019-11-15	$45.41	$45.61	$45.21	$45.51	$9.10	12,755
2019-11-14	$44.98	$45.08	$44.94	$45.08	$9.02	4,000
2019-11-13	$45.37	$45.37	$44.77	$44.77	$8.95	6,340
2019-11-12	$45.51	$46.03	$45.43	$45.82	$9.16	10,500
2019-11-11	$44.66	$45.44	$44.66	$45.40	$9.08	3,800
2019-11-08	$44.98	$45.64	$44.98	$45.41	$9.08	32,165
2019-11-07	$44.75	$45.75	$44.63	$44.95	$8.99	35,675
2019-11-06	$43.04	$43.33	$42.82	$43.33	$8.67	58,015
2019-11-05	$43.48	$43.59	$43.32	$43.33	$8.67	11,805
2019-11-04	$43.11	$43.87	$43.03	$43.62	$8.72	21,500
2019-11-01	$41.94	$42.23	$41.38	$41.92	$8.38	5,000
2019-10-31	$41.54	$41.54	$40.94	$41.42	$8.28	3,000
2019-10-30	$41.21	$41.49	$41.02	$41.40	$8.28	12,090
2019-10-29	$41.69	$41.69	$41.09	$41.09	$8.22	4,510
2019-10-28	$42.14	$42.44	$42.14	$42.44	$8.49	715
2019-10-25	$39.61	$41.54	$39.61	$41.54	$8.31	1,000
2019-10-24	$39.72	$39.72	$39.72	$39.72	$7.94	700
2019-10-23	$39.51	$39.73	$39.31	$39.72	$7.94	16,500
2019-10-22	$40.08	$40.24	$39.28	$39.28	$7.86	13,000
2019-10-21	$40.30	$40.47	$40.03	$40.38	$8.08	6,000
2019-10-18	$39.91	$39.91	$39.39	$39.39	$7.88	4,010
2019-10-17	$41.82	$41.82	$41.20	$41.32	$8.26	8,005
2019-10-16	$40.75	$41.01	$40.75	$41.01	$8.20	2,135
2019-10-15	$40.84	$40.84	$40.84	$40.84	$8.17	50
2019-10-14	$39.52	$39.52	$39.52	$39.52	$7.90	50
2019-10-11	$39.50	$39.84	$39.18	$39.18	$7.84	3,025
2019-10-10	$37.66	$37.97	$37.66	$37.97	$7.59	1,000
2019-10-09	$37.20	$37.20	$37.06	$37.06	$7.41	1,000
2019-10-08	$37.30	$37.30	$36.46	$36.46	$7.29	1,500
2019-10-07	$37.58	$37.85	$37.58	$37.85	$7.57	1,000
2019-10-04	$37.02	$37.02	$37.02	$37.02	$7.40	0
2019-10-03	$35.57	$37.02	$35.57	$37.02	$7.40	1,500
2019-10-02	$36.17	$36.33	$36.01	$36.33	$7.27	1,000
2019-10-01	$37.01	$37.01	$37.01	$37.01	$7.40	0
2019-09-30	$36.67	$36.67	$36.67	$36.67	$7.33	410
2019-09-27	$37.10	$37.49	$36.67	$36.67	$7.33	1,515
2019-09-26	$38.16	$38.16	$38.16	$38.16	$7.63	400
2019-09-25	$36.48	$38.10	$36.48	$38.10	$7.62	3,395
2019-09-24	$36.50	$36.50	$36.09	$36.09	$7.22	3,090
2019-09-23	$38.95	$38.95	$38.68	$38.68	$7.74	6,500
2019-09-20	$40.49	$40.49	$39.22	$39.22	$7.84	3,005
2019-09-19	$40.80	$40.80	$40.28	$40.28	$8.06	5,005
2019-09-18	$40.41	$40.41	$40.41	$40.41	$8.08	10
2019-09-17	$40.15	$40.15	$40.15	$40.15	$8.03	0
2019-09-16	$40.12	$40.15	$40.12	$40.15	$8.03	500
2019-09-13	$40.57	$40.57	$40.57	$40.57	$8.11	250
2019-09-12	$41.33	$41.33	$40.92	$40.92	$8.18	5,715
2019-09-11	$40.67	$40.80	$40.66	$40.68	$8.14	2,030
2019-09-10	$39.16	$39.56	$39.16	$39.56	$7.91	500
2019-09-09	$39.64	$39.64	$39.64	$39.64	$7.93	675
2019-09-06	$39.25	$39.25	$39.25	$39.25	$7.85	500
2019-09-05	$39.67	$39.85	$39.67	$39.85	$7.97	1,335
2019-09-04	$37.54	$37.64	$37.54	$37.64	$7.53	500
2019-09-03	$37.08	$37.08	$36.71	$36.71	$7.34	1,010
2019-08-30	$37.64	$37.64	$37.64	$37.64	$7.53	500
2019-08-29	$37.37	$37.72	$37.21	$37.53	$7.51	3,745
2019-08-28	$35.84	$36.21	$35.84	$36.00	$7.20	8,000
2019-08-27	$36.69	$36.72	$35.81	$35.95	$7.19	6,565
2019-08-26	$36.01	$36.15	$35.62	$36.02	$7.20	17,345
2019-08-23	$37.33	$37.89	$35.01	$35.02	$7.00	21,565
2019-08-22	$37.98	$37.98	$37.98	$37.98	$7.60	0
2019-08-21	$38.39	$38.39	$38.39	$38.39	$7.68	10
2019-08-20	$38.73	$38.88	$38.40	$38.40	$7.68	2,155
2019-08-19	$38.49	$38.64	$38.49	$38.64	$7.73	505
2019-08-16	$36.39	$36.39	$36.39	$36.39	$7.28	0
2019-08-15	$34.47	$34.81	$34.02	$34.70	$6.94	4,055
2019-08-14	$35.84	$35.84	$34.64	$34.74	$6.95	42,415
2019-08-13	$37.26	$37.26	$37.26	$37.26	$7.45	2,900
2019-08-12	$35.50	$35.50	$35.50	$35.50	$7.10	500
2019-08-09	$37.28	$37.29	$36.12	$36.48	$7.30	41,005
2019-08-08	$36.29	$37.63	$36.29	$37.63	$7.53	5,095
2019-08-07	$34.83	$36.12	$34.83	$36.12	$7.22	5,520
2019-08-06	$35.51	$35.99	$35.42	$35.85	$7.17	3,245
2019-08-05	$35.81	$35.81	$34.52	$34.96	$6.99	17,685
2019-08-02	$38.47	$38.72	$37.58	$38.34	$7.67	22,630
2019-08-01	$41.28	$41.96	$39.29	$39.29	$7.86	23,545
2019-07-31	$41.45	$41.96	$40.22	$40.82	$8.16	38,000
2019-07-30	$41.09	$41.16	$41.09	$41.15	$8.23	5,000
2019-07-29	$40.88	$41.52	$40.88	$41.52	$8.30	1,610
2019-07-26	$41.41	$41.65	$41.40	$41.65	$8.33	21,000
2019-07-25	$40.24	$40.24	$39.98	$40.12	$8.02	8,400
2019-07-24	$42.09	$42.09	$42.09	$42.09	$8.42	2,505
2019-07-23	$40.57	$41.16	$40.57	$41.16	$8.23	2,340
2019-07-22	$40.09	$40.24	$39.70	$40.24	$8.05	9,340
2019-07-19	$40.70	$40.70	$39.70	$39.70	$7.94	7,885
2019-07-18	$40.17	$40.39	$39.69	$40.24	$8.05	11,625
2019-07-17	$41.78	$41.84	$41.45	$41.45	$8.29	15,340
2019-07-16	$41.60	$41.60	$41.59	$41.59	$8.32	3,510
2019-07-15	$41.38	$41.88	$41.38	$41.88	$8.38	2,390
2019-07-12	$41.23	$41.23	$41.23	$41.23	$8.25	250
2019-07-11	$40.73	$40.96	$40.57	$40.58	$8.12	29,495
2019-07-10	$40.65	$40.65	$40.27	$40.47	$8.09	6,500
2019-07-09	$39.21	$39.73	$39.21	$39.73	$7.95	8,525
2019-07-08	$39.01	$39.01	$38.83	$38.84	$7.77	7,030
2019-07-05	$39.66	$39.81	$39.66	$39.79	$7.96	5,775
2019-07-03	$40.20	$40.23	$40.10	$40.19	$8.04	19,720
2019-07-02	$39.35	$39.54	$39.35	$39.54	$7.91	2,500
2019-07-01	$39.33	$39.49	$39.33	$39.49	$7.90	1,500
2019-06-28	$37.81	$38.17	$37.81	$38.14	$7.63	6,500
2019-06-27	$37.91	$38.14	$37.83	$38.06	$7.61	20,665
2019-06-26	$38.05	$38.08	$37.54	$37.54	$7.51	7,255
2019-06-25	$37.50	$37.50	$36.50	$36.54	$7.31	7,750
2019-06-24	$38.02	$38.14	$38.02	$38.13	$7.63	3,280
2019-06-21	$37.73	$38.17	$37.72	$37.85	$7.57	12,330
2019-06-20	$38.33	$38.80	$37.96	$37.96	$7.59	3,300
2019-06-19	$37.39	$37.86	$37.21	$37.86	$7.57	7,675
2019-06-18	$38.59	$38.63	$37.67	$37.67	$7.53	16,425
2019-06-17	$36.28	$36.60	$36.27	$36.51	$7.30	7,005
2019-06-14	$35.17	$35.34	$35.17	$35.34	$7.07	2,000
2019-06-13	$35.47	$35.51	$35.39	$35.51	$7.10	3,580
2019-06-12	$36.10	$36.10	$35.40	$35.40	$7.08	11,505
2019-06-11	$37.09	$37.09	$36.37	$36.37	$7.27	500
2019-06-10	$35.66	$36.15	$35.66	$35.71	$7.14	4,895
2019-06-07	$34.92	$35.07	$34.84	$34.84	$6.97	1,050
2019-06-06	$33.08	$33.47	$33.08	$33.47	$6.69	660
2019-06-05	$32.96	$32.96	$32.08	$32.86	$6.57	21,620
2019-06-04	$31.06	$32.93	$31.06	$32.93	$6.59	20,985
2019-06-03	$31.64	$31.64	$29.95	$30.31	$6.06	53,585
2019-05-31	$32.84	$32.84	$32.84	$32.84	$6.57	1,010
2019-05-30	$34.19	$34.19	$33.83	$34.16	$6.83	5,140
2019-05-29	$34.61	$34.61	$34.17	$34.18	$6.84	3,025
2019-05-28	$35.36	$35.36	$34.99	$35.05	$7.01	7,500
2019-05-24	$35.20	$35.20	$35.02	$35.02	$7.00	1,895
2019-05-23	$35.49	$35.49	$35.01	$35.14	$7.03	4,770
2019-05-22	$37.19	$37.52	$36.83	$36.85	$7.37	33,530
2019-05-21	$36.85	$37.44	$36.84	$37.32	$7.46	18,000
2019-05-20	$36.27	$36.39	$36.27	$36.37	$7.27	1,985
2019-05-17	$39.20	$39.96	$38.35	$38.43	$7.69	29,755
2019-05-16	$41.85	$41.85	$41.39	$41.39	$8.28	3,500
2019-05-15	$39.53	$41.20	$39.53	$41.07	$8.21	20,500
2019-05-14	$39.57	$40.18	$39.57	$39.85	$7.97	16,680
2019-05-13	$39.33	$39.60	$38.88	$39.08	$7.82	21,000
2019-05-10	$43.17	$43.24	$41.34	$42.68	$8.54	27,675
2019-05-09	$42.85	$43.42	$41.97	$43.42	$8.68	9,390
2019-05-08	$44.30	$44.70	$44.06	$44.06	$8.81	16,000
2019-05-07	$46.11	$46.36	$43.70	$44.33	$8.87	31,320
2019-05-06	$46.89	$46.89	$46.89	$46.89	$9.38	1,450
2019-05-03	$47.46	$48.13	$47.46	$48.13	$9.63	10,950
2019-05-02	$45.63	$46.40	$45.63	$46.40	$9.28	6,480
2019-05-01	$46.48	$46.93	$46.00	$46.00	$9.20	27,350
2019-04-30	$45.68	$45.69	$45.68	$45.69	$9.14	1,085
2019-04-29	$46.25	$46.87	$46.25	$46.79	$9.36	22,020
2019-04-26	$46.61	$46.61	$45.87	$46.02	$9.20	19,900
2019-04-25	$47.64	$47.64	$46.75	$46.75	$9.35	9,625
2019-04-24	$47.58	$47.58	$47.12	$47.12	$9.42	5,735
2019-04-23	$46.73	$48.24	$46.73	$48.06	$9.61	20,580
2019-04-22	$45.46	$45.50	$45.46	$45.50	$9.10	1,010
2019-04-18	$44.94	$44.94	$44.94	$44.94	$8.99	0
2019-04-17	$44.78	$45.02	$44.78	$44.94	$8.99	6,005
2019-04-16	$44.81	$44.81	$44.75	$44.79	$8.96	3,425
2019-04-15	$43.52	$43.93	$43.51	$43.93	$8.79	6,250
2019-04-12	$44.55	$44.69	$44.46	$44.65	$8.93	8,250
2019-04-11	$45.00	$45.03	$44.75	$44.75	$8.95	5,805
2019-04-10	$45.36	$45.39	$45.36	$45.39	$9.08	1,240
2019-04-09	$45.34	$45.90	$45.34	$45.43	$9.09	10,500
2019-04-08	$45.26	$45.57	$45.25	$45.57	$9.11	6,560
2019-04-05	$45.36	$45.36	$45.30	$45.30	$9.06	1,530
2019-04-04	$44.48	$44.65	$44.48	$44.55	$8.91	7,225
2019-04-03	$44.31	$45.58	$44.31	$44.83	$8.97	21,760
2019-04-02	$43.76	$44.11	$43.76	$44.01	$8.80	37,230
2019-04-01	$43.09	$43.51	$43.05	$43.48	$8.70	27,375
2019-03-29	$41.32	$41.94	$41.32	$41.94	$8.39	30,005
2019-03-28	$41.25	$41.41	$40.58	$41.41	$8.28	14,000
2019-03-27	$40.63	$41.07	$40.63	$41.00	$8.20	13,235
2019-03-26	$41.94	$41.95	$41.25	$41.54	$8.31	9,500
2019-03-25	$41.22	$41.22	$41.22	$41.22	$8.24	20
2019-03-22	$43.33	$43.69	$41.49	$41.49	$8.30	68,015
2019-03-21	$42.95	$43.70	$42.91	$43.66	$8.73	43,330
2019-03-20	$41.32	$42.56	$41.32	$42.48	$8.50	16,070
2019-03-19	$40.98	$41.69	$40.93	$40.98	$8.20	43,310
2019-03-18	$41.15	$41.31	$40.70	$40.70	$8.14	13,645
2019-03-15	$40.92	$40.97	$40.76	$40.88	$8.18	13,220
2019-03-14	$40.98	$40.98	$40.76	$40.76	$8.15	4,380
2019-03-13	$41.52	$41.52	$41.13	$41.28	$8.26	35,380
2019-03-12	$40.46	$40.68	$40.35	$40.38	$8.08	23,500
2019-03-11	$39.04	$40.29	$39.04	$40.24	$8.05	33,065
2019-03-08	$38.02	$38.02	$38.02	$38.02	$7.60	0
2019-03-07	$37.86	$38.02	$37.86	$38.02	$7.60	2,065
2019-03-06	$39.50	$39.64	$39.50	$39.64	$7.93	1,580
2019-03-05	$39.62	$40.13	$39.62	$39.91	$7.98	11,020
2019-03-04	$40.10	$40.25	$38.62	$39.29	$7.86	23,590
2019-03-01	$39.30	$39.30	$38.89	$39.12	$7.82	15,500
2019-02-28	$39.17	$39.22	$39.14	$39.14	$7.83	4,065
2019-02-27	$38.62	$39.34	$38.40	$39.34	$7.87	8,760
2019-02-26	$39.24	$39.27	$39.24	$39.27	$7.85	810
2019-02-25	$40.32	$40.32	$39.68	$39.68	$7.94	500
2019-02-22	$38.61	$39.00	$38.61	$39.00	$7.80	3,625
2019-02-21	$38.62	$38.62	$38.06	$38.06	$7.61	1,440
2019-02-20	$39.35	$39.35	$38.90	$38.90	$7.78	1,875
2019-02-19	$39.06	$39.28	$39.06	$39.06	$7.81	7,875
2019-02-15	$38.96	$39.16	$38.43	$38.43	$7.69	1,245
2019-02-14	$38.55	$38.79	$38.38	$38.79	$7.76	2,245
2019-02-13	$38.69	$38.69	$38.69	$38.69	$7.74	0
2019-02-12	$38.14	$38.61	$38.14	$38.61	$7.72	4,265
2019-02-11	$37.45	$37.45	$37.45	$37.45	$7.49	0
2019-02-08	$36.67	$37.43	$36.67	$37.43	$7.49	5,015
2019-02-07	$37.72	$37.72	$37.72	$37.72	$7.54	195
2019-02-06	$40.65	$40.65	$40.15	$40.29	$8.06	8,500
2019-02-05	$39.92	$40.76	$39.92	$40.76	$8.15	7,850
2019-02-04	$38.52	$39.65	$38.52	$39.53	$7.91	15,035
2019-02-01	$38.63	$39.08	$38.19	$38.23	$7.65	22,000
2019-01-31	$37.98	$39.01	$37.98	$38.85	$7.77	13,050
2019-01-30	$35.37	$36.73	$35.37	$36.73	$7.35	25,000
2019-01-29	$33.96	$33.96	$33.92	$33.92	$6.78	645
2019-01-28	$35.21	$35.43	$35.21	$35.43	$7.09	520
2019-01-25	$36.98	$36.98	$36.98	$36.98	$7.40	0
2019-01-24	$34.61	$35.31	$34.61	$35.31	$7.06	3,755
2019-01-23	$35.17	$35.18	$34.29	$34.29	$6.86	4,940
2019-01-22	$35.73	$35.73	$34.41	$34.88	$6.98	8,090
2019-01-18	$37.91	$38.31	$37.16	$37.30	$7.46	27,065
2019-01-17	$37.63	$38.06	$37.63	$37.93	$7.59	4,250
2019-01-16	$37.77	$37.77	$37.50	$37.50	$7.50	2,205
2019-01-15	$37.36	$37.58	$36.94	$37.33	$7.47	34,350
2019-01-14	$35.23	$35.70	$34.92	$35.49	$7.10	6,000
2019-01-11	$36.07	$36.32	$36.07	$36.32	$7.26	745
2019-01-10	$34.70	$36.21	$34.65	$36.14	$7.23	12,720
2019-01-09	$35.58	$35.67	$35.57	$35.57	$7.11	16,750
2019-01-08	$34.10	$34.72	$33.31	$34.72	$6.94	22,975
2019-01-07	$33.67	$34.03	$33.67	$34.03	$6.81	3,505
2019-01-04	$32.09	$32.09	$32.09	$32.09	$6.42	50
2019-01-03	$29.54	$29.54	$28.69	$28.79	$5.76	6,445
2019-01-02	$29.97	$31.06	$29.97	$31.06	$6.21	3,265
2018-12-31	$31.23	$31.23	$30.54	$30.54	$6.11	6,005
2018-12-28	$30.61	$31.53	$30.55	$30.61	$6.12	12,750
2018-12-27	$30.03	$30.03	$30.03	$30.03	$6.01	5
2018-12-26	$26.94	$26.94	$26.94	$26.94	$5.39	0
2018-12-24	$27.14	$27.14	$26.94	$26.94	$5.39	4,840
2018-12-21	$30.31	$30.31	$30.31	$30.31	$6.06	15
2018-12-20	$32.47	$32.47	$30.12	$30.31	$6.06	5,770
2018-12-19	$32.90	$32.90	$32.90	$32.90	$6.58	510
2018-12-18	$34.97	$34.97	$34.34	$34.83	$6.97	1,510
2018-12-17	$36.16	$36.16	$33.96	$34.14	$6.83	1,510
2018-12-14	$37.17	$37.17	$37.17	$37.17	$7.43	240
2018-12-13	$38.70	$38.70	$38.66	$38.66	$7.73	505
2018-12-12	$39.43	$39.43	$38.48	$38.48	$7.70	1,370
2018-12-11	$38.31	$38.31	$37.19	$37.19	$7.44	7,265
2018-12-10	$36.13	$37.13	$36.13	$37.13	$7.43	7,260
2018-12-07	$36.85	$36.85	$36.85	$36.85	$7.37	515
2018-12-06	$36.74	$37.91	$35.78	$37.91	$7.58	5,500
2018-12-04	$40.42	$40.42	$38.44	$38.57	$7.71	4,510
2018-12-03	$40.97	$40.97	$40.55	$40.91	$8.18	12,005
2018-11-30	$37.53	$38.35	$37.53	$37.95	$7.59	6,500
2018-11-29	$38.22	$38.22	$37.09	$37.09	$7.42	11,110
2018-11-28	$36.37	$37.80	$36.37	$37.80	$7.56	1,000
2018-11-27	$40.57	$40.57	$40.57	$40.57	$8.11	0
2018-11-26	$40.57	$40.57	$40.57	$40.57	$8.11	0
2018-11-23	$40.57	$40.57	$40.57	$40.57	$8.11	5
2018-11-21	$40.57	$40.57	$40.57	$40.57	$8.11	5
2018-11-20	$40.57	$40.57	$40.57	$40.57	$8.11	0
2018-11-19	$40.57	$40.57	$40.57	$40.57	$8.11	10
2018-11-16	$40.57	$40.57	$40.57	$40.57	$8.11	0
2018-11-15	$40.57	$40.57	$40.57	$40.57	$8.11	3,005
2018-11-14	$38.98	$38.98	$38.98	$38.98	$7.80	5
2018-11-13	$38.98	$38.98	$38.98	$38.98	$7.80	10
2018-11-12	$41.03	$41.03	$38.98	$38.98	$7.80	13,475
2018-11-09	$43.50	$43.50	$43.50	$43.50	$8.70	15
2018-11-08	$43.50	$43.50	$43.50	$43.50	$8.70	645
2018-11-07	$44.67	$44.70	$44.67	$44.70	$8.94	1,485
2018-11-06	$42.94	$42.94	$42.94	$42.94	$8.59	105
2018-11-05	$42.94	$42.94	$42.94	$42.94	$8.59	25
2018-11-02	$43.65	$43.65	$42.94	$42.94	$8.59	4,695
2018-11-01	$38.13	$38.13	$38.13	$38.13	$7.63	5
2018-10-31	$38.13	$38.13	$38.13	$38.13	$7.63	25
2018-10-30	$38.13	$38.13	$38.13	$38.13	$7.63	5
2018-10-29	$40.61	$40.61	$36.94	$38.13	$7.63	22,040
2018-10-26	$39.17	$39.80	$39.17	$39.80	$7.96	5,515
2018-10-25	$40.22	$40.22	$40.22	$40.22	$8.04	10
2018-10-24	$40.22	$40.22	$40.22	$40.22	$8.04	10
2018-10-23	$40.29	$40.40	$40.22	$40.22	$8.04	1,750
2018-10-22	$41.59	$41.59	$41.59	$41.59	$8.32	0
2018-10-19	$42.27	$42.27	$41.24	$41.59	$8.32	5,000
2018-10-18	$42.03	$42.03	$42.03	$42.03	$8.41	205
2018-10-17	$42.03	$42.03	$42.03	$42.03	$8.41	10
2018-10-16	$42.03	$42.03	$42.03	$42.03	$8.41	0
2018-10-15	$42.03	$42.03	$42.03	$42.03	$8.41	405
2018-10-12	$42.53	$42.54	$42.03	$42.03	$8.41	4,405
2018-10-11	$40.05	$40.05	$39.97	$39.97	$7.99	1,005
2018-10-10	$51.96	$51.96	$51.96	$51.96	$10.39	10
2018-10-09	$51.96	$51.96	$51.96	$51.96	$10.39	0
2018-10-08	$51.96	$51.96	$51.96	$51.96	$10.39	5
2018-10-05	$51.96	$51.96	$51.96	$51.96	$10.39	250
2018-10-04	$51.96	$51.96	$51.96	$51.96	$10.39	0
2018-10-03	$51.96	$51.96	$51.96	$51.96	$10.39	0
2018-10-02	$51.93	$51.96	$51.93	$51.96	$10.39	1,260
2018-10-01	$50.56	$50.56	$50.56	$50.56	$10.11	220
2018-09-28	$51.11	$51.11	$50.49	$50.56	$10.11	10,750
2018-09-27	$48.79	$48.79	$48.79	$48.79	$9.76	20
2018-09-26	$48.79	$48.79	$48.79	$48.79	$9.76	0
2018-09-25	$48.79	$48.79	$48.79	$48.79	$9.76	0
2018-09-24	$48.79	$48.79	$48.79	$48.79	$9.76	0
2018-09-21	$48.79	$48.79	$48.79	$48.79	$9.76	365
2018-09-20	$48.79	$48.79	$48.79	$48.79	$9.76	0
2018-09-19	$48.79	$48.79	$48.79	$48.79	$9.76	0
2018-09-18	$48.79	$48.79	$48.79	$48.79	$9.76	5,000
2018-09-17	$49.07	$49.07	$48.98	$49.05	$9.81	1,505
2018-09-14	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-13	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-12	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-11	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-10	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-07	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-06	$54.22	$54.22	$54.22	$54.22	$10.84	0
2018-09-05	$54.22	$54.22	$54.22	$54.22	$10.84	500
2018-09-04	$54.22	$54.22	$54.22	$54.22	$10.84	500
2018-08-31	$51.14	$51.14	$51.14	$51.14	$10.23	5
2018-08-30	$51.14	$51.14	$51.14	$51.14	$10.23	25
2018-08-29	$51.14	$51.14	$51.14	$51.14	$10.23	0
2018-08-28	$51.14	$51.14	$51.14	$51.14	$10.23	40
2018-08-27	$51.14	$51.14	$51.14	$51.14	$10.23	90
2018-08-24	$51.14	$51.14	$51.14	$51.14	$10.23	105
2018-08-23	$51.14	$51.14	$51.14	$51.14	$10.23	5
2018-08-22	$51.14	$51.14	$51.14	$51.14	$10.23	5
2018-08-21	$51.14	$51.14	$51.14	$51.14	$10.23	5,100
2018-08-20	$49.95	$49.95	$49.95	$49.95	$9.99	5
2018-08-17	$49.95	$49.95	$49.95	$49.95	$9.99	600
2018-08-16	$52.43	$52.43	$52.41	$52.41	$10.48	3,505
2018-08-15	$52.08	$52.09	$52.08	$52.09	$10.42	5,010
2018-08-14	$52.99	$52.99	$52.99	$52.99	$10.60	300
2018-08-13	$52.99	$52.99	$52.99	$52.99	$10.60	190
2018-08-10	$52.99	$52.99	$52.99	$52.99	$10.60	4,070
2018-08-09	$54.41	$54.41	$54.41	$54.41	$10.88	1,095
2018-08-08	$54.41	$54.41	$54.41	$54.41	$10.88	4,500
2018-08-07	$54.92	$54.92	$54.92	$54.92	$10.98	5,000
2018-08-06	$51.34	$51.34	$51.34	$51.34	$10.27	200
2018-08-03	$51.34	$51.34	$51.34	$51.34	$10.27	625
2018-08-02	$50.77	$51.34	$50.77	$51.34	$10.27	1,000

Bank of Montreal (FNGO) News Headlines

Recent Bank of Montreal (FNGO) News

Similar Companies to Bank of Montreal (FNGO) 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	--	--	--

Bank of Montreal (FNGO) Exchange: NYSE ARCA