Bank of Montreal (GNAF) Stock

Data as of May 2, 2025

$12.72 ($0.01) 0.08%

Bank of Montreal - Daily Information

Click for more stock information on Bank of Montreal.

Daily Information	Data
Date	May 2, 2025
Open	$12.73
Previous Close	$12.72
High	$12.78
Low	$12.71
Adjusted Open	$12.73
Previous Adjusted Close	$12.72
Adjusted High	$12.78
Adjusted Low	$12.71

About Bank of Montreal (GNAF)

MicroSectors FANG Index Inverse ETNs due January 8 2038

Invest in Bank of Montreal (GNAF)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Historical Stock Data for Bank of Montreal (GNAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-16	$12.73	$12.78	$12.71	$12.72	$12.72	8,579
2021-12-15	$12.76	$12.76	$12.71	$12.71	$12.71	2,313
2021-12-14	$12.80	$12.80	$12.73	$12.76	$12.76	2,395
2021-12-13	$12.88	$12.88	$12.77	$12.78	$12.78	2,478
2021-12-10	$12.90	$12.90	$12.77	$12.77	$12.77	5,967
2021-12-09	$12.76	$12.82	$12.76	$12.82	$12.82	2,619
2021-12-08	$12.88	$12.89	$12.71	$12.75	$12.75	543
2021-12-07	$12.82	$12.89	$12.65	$12.82	$12.82	152,898
2021-12-06	$13.37	$13.37	$13.10	$13.10	$13.10	20,239
2021-12-03	$13.35	$13.55	$13.35	$13.42	$13.42	10,986
2021-12-02	$13.01	$13.03	$12.88	$12.96	$12.96	2,502
2021-12-01	$12.63	$12.94	$12.63	$12.94	$12.94	1,052
2021-11-30	$12.71	$12.71	$12.62	$12.62	$12.62	1,403
2021-11-29	$12.43	$12.44	$12.38	$12.44	$12.44	701
2021-11-26	$12.64	$12.64	$12.64	$12.64	$12.64	955
2021-11-24	$12.43	$12.43	$12.43	$12.43	$12.43	621
2021-11-23	$12.53	$12.63	$12.53	$12.55	$12.55	18,974
2021-11-22	$12.20	$12.45	$12.20	$12.45	$12.45	1,508
2021-11-19	$12.25	$12.25	$12.25	$12.25	$12.25	104
2021-11-18	$12.35	$12.35	$12.35	$12.35	$12.35	7
2021-11-17	$12.34	$12.34	$12.34	$12.34	$12.34	0
2021-11-16	$12.23	$12.23	$12.23	$12.23	$12.23	2,552
2021-11-15	$12.37	$12.37	$12.31	$12.33	$12.33	2,552
2021-11-12	$12.38	$12.38	$12.30	$12.30	$12.30	835
2021-11-11	$12.42	$12.42	$12.42	$12.42	$12.42	20
2021-11-10	$12.54	$12.54	$12.54	$12.54	$12.54	24
2021-11-09	$12.42	$12.45	$12.39	$12.42	$12.42	1,458
2021-11-08	$12.23	$12.23	$12.23	$12.23	$12.23	206
2021-11-05	$12.10	$12.25	$12.10	$12.25	$12.25	3,132
2021-11-04	$12.16	$12.16	$12.16	$12.16	$12.16	1
2021-11-03	$12.38	$12.38	$12.31	$12.31	$12.31	723
2021-11-02	$12.48	$12.53	$12.48	$12.53	$12.53	266
2021-11-01	$12.39	$12.39	$12.39	$12.39	$12.39	140
2021-10-29	$12.73	$12.73	$12.62	$12.62	$12.62	896
2021-10-28	$12.65	$12.65	$12.65	$12.65	$12.65	7
2021-10-27	$12.74	$12.81	$12.74	$12.81	$12.81	904
2021-10-26	$12.55	$12.71	$12.55	$12.71	$12.71	2,140
2021-10-25	$12.80	$12.80	$12.69	$12.69	$12.69	1,139
2021-10-22	$12.88	$12.88	$12.88	$12.88	$12.88	83
2021-10-21	$12.73	$12.73	$12.73	$12.73	$12.73	18
2021-10-20	$12.80	$12.87	$12.80	$12.87	$12.87	745
2021-10-19	$12.97	$12.97	$12.83	$12.83	$12.83	913
2021-10-18	$13.24	$13.24	$13.03	$13.03	$13.03	413
2021-10-15	$13.28	$13.32	$13.28	$13.31	$13.31	2,642
2021-10-14	$13.46	$13.46	$13.39	$13.39	$13.39	3,347
2021-10-13	$13.63	$13.63	$13.56	$13.56	$13.56	793
2021-10-12	$13.58	$13.70	$13.58	$13.70	$13.70	1,054
2021-10-11	$13.56	$13.62	$13.46	$13.62	$13.62	4,420
2021-10-08	$13.56	$13.57	$13.50	$13.57	$13.57	2,829
2021-10-07	$13.73	$13.73	$13.63	$13.63	$13.63	3,171
2021-10-06	$14.00	$14.07	$13.92	$13.92	$13.92	1,455
2021-10-05	$14.29	$14.29	$14.00	$14.03	$14.03	1,305
2021-10-04	$14.41	$14.42	$14.36	$14.36	$14.36	4,238
2021-10-01	$14.06	$14.06	$13.94	$13.94	$13.94	882
2021-09-30	$13.90	$13.98	$13.87	$13.98	$13.98	1,713
2021-09-29	$13.87	$14.03	$13.82	$14.03	$14.03	1,799
2021-09-28	$13.89	$13.91	$13.89	$13.91	$13.91	619
2021-09-27	$13.59	$13.59	$13.59	$13.59	$13.59	11
2021-09-24	$13.68	$13.68	$13.57	$13.57	$13.57	1,457
2021-09-23	$13.62	$13.63	$13.54	$13.54	$13.54	1,210
2021-09-22	$13.67	$13.68	$13.67	$13.68	$13.68	396
2021-09-21	$13.85	$13.85	$13.85	$13.85	$13.85	311
2021-09-20	$14.10	$14.10	$13.96	$13.96	$13.96	1,130
2021-09-17	$13.54	$13.55	$13.53	$13.53	$13.53	3,620
2021-09-16	$13.58	$13.58	$13.46	$13.46	$13.46	2,675
2021-09-15	$13.64	$13.64	$13.45	$13.45	$13.45	2,964
2021-09-14	$13.44	$13.58	$13.44	$13.55	$13.55	4,292
2021-09-13	$13.32	$13.48	$13.32	$13.48	$13.48	944
2021-09-10	$13.40	$13.40	$13.40	$13.40	$13.40	19
2021-09-09	$13.29	$13.29	$13.29	$13.29	$13.29	1,885
2021-09-08	$13.27	$13.27	$13.24	$13.24	$13.24	1,943
2021-09-07	$13.15	$13.15	$13.08	$13.08	$13.08	921
2021-09-03	$13.27	$13.27	$13.27	$13.27	$13.27	37
2021-09-02	$13.32	$13.33	$13.32	$13.33	$13.33	5,891
2021-09-01	$13.21	$13.25	$13.21	$13.25	$13.25	118
2021-08-31	$13.44	$13.44	$13.42	$13.42	$13.42	1,232
2021-08-30	$13.47	$13.47	$13.47	$13.47	$13.47	4
2021-08-27	$13.69	$13.69	$13.69	$13.69	$13.69	2
2021-08-26	$13.83	$13.83	$13.83	$13.83	$13.83	85
2021-08-25	$13.75	$13.79	$13.72	$13.72	$13.72	1,532
2021-08-24	$13.82	$13.82	$13.74	$13.74	$13.74	1,349
2021-08-23	$13.96	$13.96	$13.92	$13.92	$13.92	1,169
2021-08-20	$14.36	$14.36	$14.28	$14.28	$14.28	4,982
2021-08-19	$14.51	$14.51	$14.36	$14.45	$14.45	5,928
2021-08-18	$14.32	$14.39	$14.28	$14.39	$14.39	1,622
2021-08-17	$14.25	$14.42	$14.20	$14.33	$14.33	4,334
2021-08-16	$14.22	$14.22	$14.06	$14.06	$14.06	2,912
2021-08-13	$13.89	$13.93	$13.89	$13.93	$13.93	2,575
2021-08-12	$13.95	$13.95	$13.87	$13.88	$13.88	745
2021-08-11	$13.91	$13.91	$13.91	$13.91	$13.91	15
2021-08-10	$13.85	$13.85	$13.85	$13.85	$13.85	130
2021-08-09	$13.75	$13.75	$13.75	$13.75	$13.75	35
2021-08-06	$13.73	$13.80	$13.73	$13.79	$13.79	9,469
2021-08-05	$13.73	$13.73	$13.64	$13.64	$13.64	1,145
2021-08-04	$13.73	$13.75	$13.73	$13.73	$13.73	695
2021-08-03	$13.80	$13.94	$13.80	$13.84	$13.84	3,366
2021-08-02	$13.82	$13.82	$13.82	$13.82	$13.82	60
2021-07-30	$13.97	$13.97	$13.91	$13.91	$13.91	1,135
2021-07-29	$13.78	$13.78	$13.71	$13.75	$13.75	1,542
2021-07-28	$13.87	$13.88	$13.69	$13.76	$13.76	3,444
2021-07-27	$13.89	$14.09	$13.89	$14.02	$14.02	2,576
2021-07-26	$13.73	$13.82	$13.73	$13.82	$13.82	992
2021-07-23	$13.67	$13.67	$13.65	$13.65	$13.65	563
2021-07-22	$13.76	$13.76	$13.76	$13.76	$13.76	930
2021-07-21	$13.83	$13.83	$13.83	$13.83	$13.83	89
2021-07-20	$14.03	$14.03	$13.89	$13.89	$13.89	948
2021-07-19	$14.09	$14.16	$14.09	$14.11	$14.11	5,604
2021-07-16	$13.99	$13.99	$13.99	$13.99	$13.99	1
2021-07-15	$13.57	$13.74	$13.57	$13.74	$13.74	959
2021-07-14	$13.61	$13.61	$13.61	$13.61	$13.61	5
2021-07-13	$13.59	$13.61	$13.47	$13.61	$13.61	3,203
2021-07-12	$13.61	$13.61	$13.61	$13.61	$13.61	9
2021-07-09	$13.75	$13.76	$13.73	$13.73	$13.73	1,514
2021-07-08	$14.01	$14.01	$13.94	$13.94	$13.94	5,443
2021-07-07	$13.73	$13.73	$13.73	$13.73	$13.73	4
2021-07-06	$13.59	$13.61	$13.59	$13.61	$13.61	262
2021-07-02	$13.63	$13.63	$13.61	$13.61	$13.61	2,009
2021-07-01	$13.69	$13.69	$13.69	$13.69	$13.69	5
2021-06-30	$13.67	$13.67	$13.67	$13.67	$13.67	66
2021-06-29	$13.60	$13.60	$13.60	$13.60	$13.60	15
2021-06-28	$13.72	$13.72	$13.63	$13.63	$13.63	669
2021-06-25	$13.86	$13.87	$13.86	$13.87	$13.87	917
2021-06-24	$13.90	$13.95	$13.90	$13.95	$13.95	267
2021-06-23	$14.27	$14.27	$14.11	$14.12	$14.12	1,758
2021-06-22	$14.31	$14.31	$14.31	$14.31	$14.31	85
2021-06-21	$14.60	$14.72	$14.53	$14.53	$14.53	662
2021-06-18	$14.56	$14.56	$14.48	$14.53	$14.53	1,616
2021-06-17	$14.50	$14.50	$14.50	$14.50	$14.50	211
2021-06-16	$14.74	$14.77	$14.74	$14.77	$14.77	211
2021-06-15	$14.73	$14.77	$14.73	$14.76	$14.76	605
2021-06-14	$14.61	$14.61	$14.61	$14.61	$14.61	23
2021-06-11	$14.80	$14.80	$14.80	$14.80	$14.80	207
2021-06-10	$14.83	$14.85	$14.82	$14.84	$14.84	1,277
2021-06-09	$14.95	$14.96	$14.94	$14.96	$14.96	5,186
2021-06-08	$14.93	$14.93	$14.91	$14.91	$14.91	266
2021-06-07	$14.88	$14.88	$14.88	$14.88	$14.88	64
2021-06-04	$15.01	$15.01	$14.92	$14.92	$14.92	3,406
2021-06-03	$15.23	$15.23	$15.23	$15.23	$15.23	160
2021-06-02	$15.03	$15.03	$15.03	$15.03	$15.03	1,250
2021-06-01	$14.97	$15.05	$14.97	$15.01	$15.01	1,250
2021-05-28	$15.08	$15.09	$15.05	$15.08	$15.08	3,179
2021-05-27	$15.10	$15.12	$15.10	$15.12	$15.12	1,685
2021-05-26	$15.14	$15.14	$15.14	$15.14	$15.14	433
2021-05-25	$15.08	$15.23	$15.08	$15.23	$15.23	433
2021-05-24	$15.51	$15.51	$15.27	$15.27	$15.27	1,889
2021-05-21	$15.40	$15.63	$15.40	$15.62	$15.62	1,262
2021-05-20	$15.78	$15.78	$15.54	$15.54	$15.54	1,080
2021-05-19	$16.21	$16.21	$15.90	$15.90	$15.90	1,042
2021-05-18	$15.73	$15.86	$15.70	$15.86	$15.86	2,010
2021-05-17	$15.80	$15.96	$15.80	$15.80	$15.80	2,137
2021-05-14	$16.04	$16.04	$15.79	$15.79	$15.79	2,554
2021-05-13	$16.08	$16.35	$16.08	$16.23	$16.23	5,019
2021-05-12	$15.95	$16.15	$15.87	$16.13	$16.13	5,884
2021-05-11	$16.22	$16.22	$15.70	$15.70	$15.70	5,100
2021-05-10	$15.33	$15.76	$15.33	$15.76	$15.76	25,870
2021-05-07	$15.16	$15.24	$15.16	$15.21	$15.21	6,344
2021-05-06	$15.51	$15.51	$15.30	$15.30	$15.30	486
2021-05-05	$15.35	$15.35	$15.35	$15.35	$15.35	83
2021-05-04	$15.08	$15.27	$15.08	$15.27	$15.27	1,222
2021-05-03	$14.95	$14.98	$14.95	$14.98	$14.98	1,642
2021-04-30	$14.80	$14.81	$14.70	$14.81	$14.81	2,796
2021-04-29	$14.37	$14.54	$14.37	$14.54	$14.54	1,037
2021-04-28	$14.60	$14.60	$14.60	$14.60	$14.60	109
2021-04-27	$14.63	$14.63	$14.63	$14.63	$14.63	79
2021-04-26	$14.63	$14.63	$14.55	$14.55	$14.55	2,281
2021-04-23	$14.62	$14.62	$14.62	$14.62	$14.62	93
2021-04-22	$14.65	$14.90	$14.65	$14.90	$14.90	2,098
2021-04-21	$14.87	$14.90	$14.65	$14.65	$14.65	6,793
2021-04-20	$14.69	$14.77	$14.69	$14.69	$14.69	7,492
2021-04-19	$14.65	$14.65	$14.55	$14.55	$14.55	154
2021-04-16	$14.35	$14.38	$14.35	$14.36	$14.36	2,195
2021-04-15	$14.30	$14.30	$14.30	$14.30	$14.30	221
2021-04-14	$14.22	$14.56	$14.22	$14.56	$14.56	1,416
2021-04-13	$14.45	$14.45	$14.24	$14.24	$14.24	6,121
2021-04-12	$14.66	$14.66	$14.51	$14.51	$14.51	1,291
2021-04-09	$14.74	$14.74	$14.69	$14.69	$14.69	743
2021-04-08	$14.69	$14.69	$14.69	$14.69	$14.69	7
2021-04-07	$14.89	$14.91	$14.89	$14.90	$14.90	437
2021-04-06	$15.06	$15.06	$14.95	$14.99	$14.99	1,671
2021-04-05	$15.18	$15.23	$15.07	$15.08	$15.08	5,865
2021-04-01	$15.41	$15.41	$15.40	$15.40	$15.40	2,257
2021-03-31	$15.60	$15.61	$15.55	$15.61	$15.61	557
2021-03-30	$16.06	$16.06	$15.91	$15.91	$15.91	1,587
2021-03-29	$16.06	$16.14	$15.93	$15.97	$15.97	6,310
2021-03-26	$16.25	$16.45	$16.10	$16.15	$16.15	3,980
2021-03-25	$15.92	$16.20	$15.84	$16.20	$16.20	5,018
2021-03-24	$15.28	$15.81	$15.28	$15.81	$15.81	3,389
2021-03-23	$15.26	$15.33	$15.23	$15.33	$15.33	8,633
2021-03-22	$15.30	$15.30	$15.19	$15.27	$15.27	2,383
2021-03-19	$15.58	$15.65	$15.47	$15.47	$15.47	1,543
2021-03-18	$15.24	$15.54	$15.24	$15.54	$15.54	710
2021-03-17	$15.34	$15.34	$15.02	$15.02	$15.02	1,561
2021-03-16	$15.16	$15.25	$15.05	$15.25	$15.25	4,683
2021-03-15	$15.37	$15.37	$15.27	$15.27	$15.27	1,799
2021-03-12	$15.51	$15.57	$15.45	$15.45	$15.45	3,080
2021-03-11	$15.20	$15.20	$15.20	$15.20	$15.20	364
2021-03-10	$15.32	$15.89	$15.32	$15.80	$15.80	3,432
2021-03-09	$16.14	$16.14	$15.61	$15.61	$15.61	12,026
2021-03-08	$16.03	$16.71	$16.03	$16.71	$16.71	28,398
2021-03-05	$16.20	$16.62	$15.91	$15.91	$15.91	8,634
2021-03-04	$15.87	$16.21	$15.55	$16.06	$16.06	14,338
2021-03-03	$15.17	$15.61	$15.17	$15.61	$15.61	4,842
2021-03-02	$14.75	$15.06	$14.75	$15.06	$15.06	2,208
2021-03-01	$14.88	$14.96	$14.81	$14.81	$14.81	16,274
2021-02-26	$14.95	$15.33	$14.95	$15.15	$15.15	5,228
2021-02-25	$14.78	$15.20	$14.78	$15.20	$15.20	20,204
2021-02-24	$14.81	$14.89	$14.73	$14.75	$14.75	4,068
2021-02-23	$15.21	$15.60	$14.69	$14.69	$14.69	13,244
2021-02-22	$14.50	$14.67	$14.30	$14.67	$14.67	1,655
2021-02-19	$14.37	$14.37	$14.28	$14.31	$14.31	4,741
2021-02-18	$14.55	$14.59	$14.47	$14.47	$14.47	2,713
2021-02-17	$14.32	$14.32	$14.32	$14.32	$14.32	91
2021-02-16	$14.10	$14.18	$14.05	$14.12	$14.12	1,236
2021-02-12	$14.42	$14.42	$14.26	$14.26	$14.26	2,823
2021-02-11	$14.44	$14.44	$14.38	$14.38	$14.38	822
2021-02-10	$14.31	$14.61	$14.31	$14.44	$14.44	3,789
2021-02-09	$14.83	$14.83	$14.64	$14.69	$14.69	7,496
2021-02-08	$14.98	$14.98	$14.85	$14.85	$14.85	1,881
2021-02-05	$15.05	$15.06	$14.99	$14.99	$14.99	7,394
2021-02-04	$15.18	$15.30	$15.12	$15.12	$15.12	4,158
2021-02-03	$15.23	$15.29	$15.15	$15.29	$15.29	886
2021-02-02	$15.53	$15.53	$15.35	$15.38	$15.38	465
2021-02-01	$15.98	$16.02	$15.61	$15.62	$15.62	8,545
2021-01-29	$16.00	$16.28	$15.88	$16.15	$16.15	27,623
2021-01-28	$16.18	$16.18	$15.73	$15.75	$15.75	9,986
2021-01-27	$15.67	$15.85	$15.54	$15.85	$15.85	21,449
2021-01-26	$15.29	$15.32	$15.29	$15.32	$15.32	281
2021-01-25	$15.25	$15.67	$15.24	$15.39	$15.39	5,135
2021-01-22	$15.60	$15.60	$15.52	$15.52	$15.52	6,396
2021-01-21	$15.42	$15.53	$15.42	$15.53	$15.53	2,312
2021-01-20	$15.91	$15.91	$15.54	$15.54	$15.54	10,009
2021-01-19	$16.42	$16.49	$16.33	$16.34	$16.34	8,466
2021-01-15	$16.52	$16.75	$16.52	$16.72	$16.72	12,781
2021-01-14	$16.49	$16.52	$16.36	$16.52	$16.52	2,648
2021-01-13	$16.60	$16.60	$16.38	$16.46	$16.46	3,372
2021-01-12	$16.78	$16.78	$16.58	$16.62	$16.62	4,124
2021-01-11	$16.81	$16.81	$16.46	$16.77	$16.77	4,715
2021-01-08	$16.37	$16.42	$16.13	$16.13	$16.13	4,677
2021-01-07	$16.70	$16.70	$16.63	$16.63	$16.63	647
2021-01-06	$16.97	$17.06	$16.72	$17.06	$17.06	4,240
2021-01-05	$16.66	$16.66	$16.62	$16.62	$16.62	688
2021-01-04	$16.55	$16.91	$16.55	$16.76	$16.76	2,735
2020-12-31	$16.57	$16.70	$16.57	$16.66	$16.66	2,816
2020-12-30	$16.65	$16.65	$16.64	$16.64	$16.64	642
2020-12-29	$16.93	$16.93	$16.79	$16.87	$16.87	581
2020-12-28	$16.93	$17.01	$16.93	$17.01	$17.01	208
2020-12-24	$17.28	$17.28	$17.28	$17.28	$17.28	193
2020-12-23	$16.95	$17.03	$16.95	$17.03	$17.03	1,068
2020-12-22	$17.06	$17.07	$17.00	$17.00	$17.00	1,020
2020-12-21	$16.98	$16.98	$16.92	$16.93	$16.93	1,160
2020-12-18	$16.88	$17.03	$16.86	$16.90	$16.90	3,348
2020-12-17	$17.00	$17.00	$16.89	$16.90	$16.90	1,540
2020-12-16	$17.05	$17.05	$17.05	$17.05	$17.05	207
2020-12-15	$17.20	$17.20	$17.20	$17.20	$17.20	92
2020-12-14	$17.48	$17.56	$17.48	$17.56	$17.56	1,238
2020-12-11	$17.89	$17.89	$17.78	$17.78	$17.78	1,153
2020-12-10	$18.32	$18.32	$17.75	$17.75	$17.75	377
2020-12-09	$17.66	$18.15	$17.66	$18.10	$18.10	849
2020-12-08	$17.91	$17.92	$17.75	$17.77	$17.77	881
2020-12-07	$17.86	$17.86	$17.73	$17.77	$17.77	1,456
2020-12-04	$18.05	$18.05	$18.02	$18.02	$18.02	150
2020-12-03	$18.04	$18.04	$18.04	$18.04	$18.04	58
2020-12-02	$18.04	$18.10	$18.04	$18.10	$18.10	458
2020-12-01	$18.20	$18.22	$18.04	$18.13	$18.13	1,714
2020-11-30	$18.49	$18.49	$18.49	$18.49	$18.49	60
2020-11-27	$18.33	$18.35	$18.25	$18.33	$18.33	800
2020-11-25	$18.46	$18.51	$18.46	$18.51	$18.51	285
2020-11-24	$18.97	$18.97	$18.70	$18.73	$18.73	1,449
2020-11-23	$18.94	$19.08	$18.86	$19.08	$19.08	510
2020-11-20	$19.36	$19.36	$19.04	$19.04	$19.04	259
2020-11-19	$19.31	$19.31	$18.96	$19.02	$19.02	1,192
2020-11-18	$19.08	$19.08	$19.08	$19.08	$19.08	9
2020-11-17	$19.17	$19.17	$19.17	$19.17	$19.17	350
2020-11-16	$19.23	$19.26	$19.19	$19.23	$19.23	3,344
2020-11-13	$19.27	$19.42	$19.24	$19.24	$19.24	5,113
2020-11-12	$19.05	$19.31	$19.05	$19.29	$19.29	1,267
2020-11-11	$19.27	$19.27	$19.17	$19.18	$19.18	1,030
2020-11-10	$19.30	$19.80	$19.30	$19.55	$19.55	8,205
2020-11-09	$18.09	$19.02	$18.09	$19.02	$19.02	1,306
2020-11-06	$18.77	$18.77	$18.49	$18.49	$18.49	5,192
2020-11-05	$18.75	$18.75	$18.41	$18.55	$18.55	5,204
2020-11-04	$19.28	$19.39	$18.96	$18.96	$18.96	11,558
2020-11-03	$20.12	$20.12	$19.76	$19.77	$19.77	2,670
2020-11-02	$19.93	$20.07	$19.80	$20.07	$20.07	3,893
2020-10-30	$19.49	$20.23	$19.49	$20.06	$20.06	17,098
2020-10-29	$19.33	$19.33	$18.94	$19.01	$19.01	4,576
2020-10-28	$19.35	$19.68	$19.35	$19.68	$19.68	6,739
2020-10-27	$19.10	$19.11	$18.90	$18.90	$18.90	1,356
2020-10-26	$18.97	$19.46	$18.97	$19.33	$19.33	2,224
2020-10-23	$19.24	$19.29	$19.05	$19.05	$19.05	2,424
2020-10-22	$19.07	$19.43	$19.07	$19.20	$19.20	1,570
2020-10-21	$19.06	$19.11	$19.06	$19.11	$19.11	893
2020-10-20	$19.29	$19.29	$19.24	$19.28	$19.28	525
2020-10-19	$19.17	$19.48	$19.17	$19.44	$19.44	2,872
2020-10-16	$19.06	$19.42	$18.94	$19.42	$19.42	3,406
2020-10-15	$19.26	$19.26	$19.04	$19.04	$19.04	5,641
2020-10-14	$19.02	$19.02	$18.57	$18.81	$18.81	3,588
2020-10-13	$18.84	$18.84	$18.63	$18.75	$18.75	13,286
2020-10-12	$18.86	$18.86	$18.69	$18.76	$18.76	6,407
2020-10-09	$19.48	$19.50	$19.40	$19.42	$19.42	5,208
2020-10-08	$19.52	$19.58	$19.52	$19.58	$19.58	1,367
2020-10-07	$19.70	$19.80	$19.60	$19.65	$19.65	9,278
2020-10-06	$19.74	$20.03	$19.66	$20.01	$20.01	12,359
2020-10-05	$19.86	$19.90	$19.69	$19.69	$19.69	2,399
2020-10-02	$19.88	$20.10	$19.76	$20.10	$20.10	1,837
2020-10-01	$19.78	$19.78	$19.56	$19.56	$19.56	1,517
2020-09-30	$20.13	$20.13	$19.81	$19.91	$19.91	4,284
2020-09-29	$20.41	$20.41	$20.24	$20.29	$20.29	7,445
2020-09-28	$20.48	$20.48	$20.34	$20.34	$20.34	2,042
2020-09-25	$20.68	$20.68	$20.68	$20.68	$20.68	83
2020-09-24	$21.59	$21.59	$21.11	$21.18	$21.18	5,920
2020-09-23	$20.55	$21.23	$20.55	$21.19	$21.19	2,138
2020-09-22	$20.64	$20.92	$20.60	$20.60	$20.60	5,406
2020-09-21	$21.61	$21.61	$20.95	$20.95	$20.95	28,976
2020-09-18	$20.81	$21.39	$20.81	$21.09	$21.09	3,644
2020-09-17	$21.12	$21.26	$21.03	$21.09	$21.09	11,793
2020-09-16	$20.25	$20.60	$20.25	$20.60	$20.60	3,835
2020-09-15	$20.36	$20.41	$20.29	$20.32	$20.32	8,058
2020-09-14	$20.89	$21.11	$20.75	$20.86	$20.86	4,832
2020-09-11	$21.27	$21.73	$21.27	$21.47	$21.47	5,233
2020-09-10	$20.61	$21.52	$20.53	$21.39	$21.39	35,833
2020-09-09	$21.28	$21.37	$20.92	$20.96	$20.96	27,633
2020-09-08	$21.99	$21.99	$21.06	$21.86	$21.86	48,248
2020-09-04	$20.58	$21.53	$19.96	$20.41	$20.41	97,844
2020-09-03	$20.00	$20.33	$19.49	$20.16	$20.16	43,197
2020-09-02	$18.73	$19.39	$18.73	$19.02	$19.02	18,318
2020-09-01	$19.15	$19.20	$19.01	$19.06	$19.06	3,358
2020-08-31	$19.43	$19.43	$19.28	$19.28	$19.28	13,700
2020-08-28	$19.79	$19.79	$19.77	$19.77	$19.77	677
2020-08-27	$20.10	$20.10	$19.69	$19.89	$19.89	9,659
2020-08-26	$20.49	$20.49	$19.73	$19.73	$19.73	4,978
2020-08-25	$20.72	$20.75	$20.52	$20.52	$20.52	3,026
2020-08-24	$20.75	$20.97	$20.39	$20.74	$20.74	5,733
2020-08-21	$21.07	$21.13	$20.83	$20.88	$20.88	2,210
2020-08-20	$21.33	$21.33	$21.20	$21.20	$21.20	713
2020-08-19	$21.66	$21.66	$21.43	$21.64	$21.64	3,247
2020-08-18	$21.61	$21.76	$21.57	$21.57	$21.57	2,574
2020-08-17	$22.33	$22.33	$21.87	$21.87	$21.87	4,041
2020-08-14	$22.71	$22.71	$22.53	$22.57	$22.57	2,180
2020-08-13	$22.30	$22.50	$22.30	$22.50	$22.50	706
2020-08-12	$22.99	$22.99	$22.61	$22.74	$22.74	3,763
2020-08-11	$23.32	$23.59	$23.10	$23.59	$23.59	6,093
2020-08-10	$22.82	$23.41	$22.82	$23.14	$23.14	6,378
2020-08-07	$22.73	$23.19	$22.64	$22.98	$22.98	7,086
2020-08-06	$22.99	$23.04	$22.52	$22.57	$22.57	12,950
2020-08-05	$22.95	$23.06	$22.92	$22.94	$22.94	3,508
2020-08-04	$23.28	$23.28	$23.03	$23.06	$23.06	3,700
2020-08-03	$23.47	$23.47	$23.24	$23.26	$23.26	10,284
2020-07-31	$23.33	$23.80	$23.33	$23.66	$23.66	1,834
2020-07-30	$24.06	$24.22	$23.86	$23.93	$23.93	4,289
2020-07-29	$24.02	$24.10	$23.91	$23.98	$23.98	22,271
2020-07-28	$24.11	$24.33	$24.10	$24.33	$24.33	1,300
2020-07-27	$24.16	$24.40	$23.94	$23.94	$23.94	8,238
2020-07-24	$24.79	$24.82	$24.26	$24.40	$24.40	10,890
2020-07-23	$23.97	$24.18	$23.97	$24.11	$24.11	2,055
2020-07-22	$23.55	$23.64	$23.43	$23.55	$23.55	2,777
2020-07-21	$23.40	$23.50	$23.33	$23.50	$23.50	1,827
2020-07-20	$23.98	$23.98	$23.14	$23.18	$23.18	3,996
2020-07-17	$24.15	$24.35	$24.10	$24.15	$24.15	2,021
2020-07-16	$24.21	$24.38	$23.91	$24.05	$24.05	5,443
2020-07-15	$23.70	$24.28	$23.70	$23.80	$23.80	3,172
2020-07-14	$24.11	$24.67	$23.75	$23.79	$23.79	14,945
2020-07-13	$22.58	$23.98	$22.50	$23.98	$23.98	4,004
2020-07-10	$23.86	$24.02	$23.25	$23.25	$23.25	2,627
2020-07-09	$23.85	$24.21	$23.71	$23.77	$23.77	3,299
2020-07-08	$24.51	$24.54	$24.15	$24.15	$24.15	9,590
2020-07-07	$24.73	$24.84	$24.54	$24.82	$24.82	18,665
2020-07-06	$25.43	$25.45	$24.73	$24.74	$24.74	13,350
2020-07-02	$26.06	$26.17	$26.06	$26.17	$26.17	601
2020-07-01	$26.82	$26.82	$26.53	$26.53	$26.53	5,661
2020-06-30	$27.81	$27.81	$27.24	$27.24	$27.24	2,626
2020-06-29	$28.33	$28.57	$27.83	$27.83	$27.83	3,621
2020-06-26	$27.18	$28.16	$27.18	$28.16	$28.16	1,504
2020-06-25	$27.54	$27.54	$27.07	$27.07	$27.07	1,525
2020-06-24	$26.64	$27.36	$26.64	$27.30	$27.30	3,570
2020-06-23	$26.72	$26.78	$26.46	$26.73	$26.73	11,992
2020-06-22	$27.22	$27.22	$26.94	$26.94	$26.94	6,562
2020-06-19	$27.24	$27.24	$27.24	$27.24	$27.24	89
2020-06-18	$27.28	$27.36	$27.20	$27.20	$27.20	1,262
2020-06-17	$27.31	$27.31	$27.23	$27.23	$27.23	2,567
2020-06-16	$27.73	$27.73	$27.39	$27.44	$27.44	5,548
2020-06-15	$27.85	$27.85	$27.85	$27.85	$27.85	108
2020-06-12	$27.85	$28.78	$27.81	$28.32	$28.32	2,532
2020-06-11	$27.90	$28.49	$27.67	$28.48	$28.48	3,241
2020-06-10	$27.35	$27.35	$27.21	$27.21	$27.21	875
2020-06-09	$28.04	$28.04	$27.67	$27.73	$27.73	3,413
2020-06-08	$28.47	$28.49	$28.09	$28.09	$28.09	3,340
2020-06-05	$28.71	$28.71	$28.56	$28.59	$28.59	2,215
2020-06-04	$28.78	$29.24	$28.68	$29.24	$29.24	252
2020-06-03	$29.01	$29.14	$28.75	$28.75	$28.75	453
2020-06-02	$29.19	$29.19	$29.14	$29.14	$29.14	426
2020-06-01	$29.50	$29.52	$29.26	$29.26	$29.26	1,577
2020-05-29	$30.17	$30.28	$29.78	$29.78	$29.78	3,746
2020-05-28	$30.05	$30.25	$29.70	$30.19	$30.19	1,725
2020-05-27	$30.15	$30.15	$29.82	$29.82	$29.82	1,595
2020-05-26	$29.40	$29.62	$29.40	$29.62	$29.62	230
2020-05-22	$29.79	$29.83	$29.58	$29.65	$29.65	3,495
2020-05-21	$29.40	$29.47	$29.40	$29.47	$29.47	1,047
2020-05-20	$29.37	$29.37	$29.28	$29.28	$29.28	539
2020-05-19	$29.59	$29.91	$29.59	$29.91	$29.91	576
2020-05-18	$30.33	$30.33	$30.00	$30.04	$30.04	967
2020-05-15	$30.87	$30.87	$30.87	$30.87	$30.87	0
2020-05-14	$31.91	$32.43	$31.45	$31.45	$31.45	1,000
2020-05-13	$30.98	$32.09	$30.98	$31.79	$31.79	3,062
2020-05-12	$31.17	$31.35	$31.17	$31.35	$31.35	217
2020-05-11	$31.04	$31.12	$30.68	$30.77	$30.77	5,356
2020-05-08	$31.09	$31.13	$31.09	$31.13	$31.13	632
2020-05-07	$31.83	$31.83	$31.77	$31.77	$31.77	401
2020-05-06	$32.43	$32.43	$32.43	$32.43	$32.43	0
2020-05-05	$32.09	$32.43	$32.02	$32.43	$32.43	2,505
2020-05-04	$33.07	$33.27	$32.74	$32.74	$32.74	691
2020-05-01	$33.41	$33.41	$33.30	$33.30	$33.30	667
2020-04-30	$31.54	$32.40	$31.54	$32.09	$32.09	2,888
2020-04-29	$32.45	$32.45	$31.88	$32.05	$32.05	2,073
2020-04-28	$32.93	$33.51	$32.93	$33.51	$33.51	2,873
2020-04-27	$32.25	$32.57	$32.20	$32.57	$32.57	5,276
2020-04-24	$33.51	$33.51	$33.51	$33.51	$33.51	575
2020-04-23	$33.27	$33.27	$33.27	$33.27	$33.27	44
2020-04-22	$33.20	$33.27	$33.20	$33.27	$33.27	254
2020-04-21	$33.90	$34.55	$33.90	$34.53	$34.53	6,330
2020-04-20	$33.16	$33.22	$33.16	$33.22	$33.22	291
2020-04-17	$33.05	$33.35	$32.93	$33.33	$33.33	3,974
2020-04-16	$33.55	$33.55	$33.13	$33.13	$33.13	3,378
2020-04-15	$34.01	$34.01	$33.81	$33.81	$33.81	2,963
2020-04-14	$34.74	$34.83	$33.75	$34.01	$34.01	1,674
2020-04-13	$35.99	$35.99	$35.67	$35.67	$35.67	794
2020-04-09	$36.81	$37.37	$36.78	$37.18	$37.18	2,387
2020-04-08	$38.05	$38.05	$37.38	$37.38	$37.38	1,565
2020-04-07	$37.32	$37.80	$36.90	$37.80	$37.80	1,232
2020-04-06	$39.39	$39.68	$38.13	$38.13	$38.13	3,860
2020-04-03	$40.64	$40.64	$40.64	$40.64	$40.64	1
2020-04-02	$40.60	$40.64	$40.42	$40.64	$40.64	355
2020-04-01	$40.00	$41.05	$40.00	$40.75	$40.75	1,120
2020-03-31	$38.71	$39.26	$37.90	$38.89	$38.89	3,246
2020-03-30	$39.80	$40.10	$39.24	$39.25	$39.25	6,249
2020-03-27	$40.22	$40.22	$40.02	$40.08	$40.08	684
2020-03-26	$39.41	$39.63	$39.03	$39.03	$39.03	1,964
2020-03-25	$40.09	$40.70	$39.23	$40.18	$40.18	2,510
2020-03-24	$40.54	$40.82	$40.31	$40.31	$40.31	1,951
2020-03-23	$44.95	$45.22	$43.45	$43.45	$43.45	6,962
2020-03-20	$42.10	$44.20	$42.09	$44.18	$44.18	9,976
2020-03-19	$43.55	$44.69	$41.93	$43.30	$43.30	9,589
2020-03-18	$45.44	$47.00	$44.56	$46.23	$46.23	5,161
2020-03-17	$44.72	$45.23	$42.38	$43.72	$43.72	5,078
2020-03-16	$44.00	$45.76	$43.03	$45.76	$45.76	6,518
2020-03-13	$41.63	$43.19	$40.50	$40.50	$40.50	6,574
2020-03-12	$42.72	$42.90	$41.38	$42.90	$42.90	8,476
2020-03-11	$38.00	$39.30	$38.00	$38.95	$38.95	2,814
2020-03-10	$37.61	$39.00	$37.50	$37.50	$37.50	3,145
2020-03-09	$38.54	$39.59	$38.46	$39.59	$39.59	3,188
2020-03-06	$36.88	$37.31	$36.88	$36.92	$36.92	702
2020-03-05	$35.48	$36.06	$35.48	$36.05	$36.05	2,551
2020-03-04	$35.76	$35.84	$35.08	$35.08	$35.08	7,000
2020-03-03	$35.16	$36.47	$34.87	$36.17	$36.17	3,301
2020-03-02	$36.41	$36.82	$35.44	$35.44	$35.44	4,500
2020-02-28	$38.64	$38.65	$37.41	$37.41	$37.41	4,624
2020-02-27	$36.86	$37.46	$35.97	$37.33	$37.33	17,003
2020-02-26	$34.89	$35.39	$34.89	$35.39	$35.39	717
2020-02-25	$35.55	$35.65	$35.54	$35.60	$35.60	1,510
2020-02-24	$34.43	$34.65	$34.39	$34.65	$34.65	711
2020-02-21	$32.39	$32.39	$32.39	$32.39	$32.39	0
2020-02-20	$32.18	$32.74	$32.18	$32.39	$32.39	900
2020-02-19	$32.01	$32.01	$32.01	$32.01	$32.01	0
2020-02-18	$33.31	$33.31	$32.77	$32.77	$32.77	1,000
2020-02-14	$33.43	$33.43	$33.43	$33.43	$33.43	15
2020-02-13	$33.59	$33.59	$33.59	$33.59	$33.59	0
2020-02-12	$33.68	$33.72	$33.68	$33.72	$33.72	200
2020-02-11	$34.24	$34.34	$34.24	$34.25	$34.25	400
2020-02-10	$34.36	$34.36	$34.36	$34.36	$34.36	56
2020-02-07	$34.81	$34.81	$34.77	$34.77	$34.77	235
2020-02-06	$35.08	$35.09	$34.11	$34.49	$34.49	9,362
2020-02-05	$34.50	$35.53	$34.50	$35.38	$35.38	1,655
2020-02-04	$34.47	$34.49	$33.70	$34.22	$34.22	4,000
2020-02-03	$35.72	$35.72	$35.66	$35.66	$35.66	206
2020-01-31	$37.45	$37.45	$37.45	$37.45	$37.45	330
2020-01-30	$37.13	$37.13	$37.13	$37.13	$37.13	0
2020-01-29	$37.61	$37.61	$37.19	$37.32	$37.32	2,500
2020-01-28	$37.95	$37.95	$37.56	$37.56	$37.56	1,200
2020-01-27	$38.37	$38.56	$38.10	$38.26	$38.26	7,138
2020-01-24	$37.31	$37.54	$37.31	$37.40	$37.40	1,000
2020-01-23	$37.32	$37.40	$36.95	$36.95	$36.95	5,900
2020-01-22	$36.86	$37.13	$36.75	$37.12	$37.12	6,420
2020-01-21	$37.41	$37.41	$37.18	$37.18	$37.18	3,161
2020-01-17	$37.42	$37.54	$37.31	$37.32	$37.32	1,600
2020-01-16	$37.51	$37.80	$37.47	$37.47	$37.47	4,651
2020-01-15	$37.49	$37.69	$37.35	$37.69	$37.69	1,400
2020-01-14	$37.37	$37.53	$37.37	$37.53	$37.53	1,100
2020-01-13	$37.66	$37.77	$37.27	$37.27	$37.27	1,614
2020-01-10	$38.17	$38.17	$38.17	$38.17	$38.17	0
2020-01-09	$38.20	$38.21	$38.17	$38.17	$38.17	200
2020-01-08	$38.30	$38.42	$38.20	$38.42	$38.42	1,400
2020-01-07	$39.22	$39.22	$39.22	$39.22	$39.22	0
2020-01-06	$39.91	$39.91	$39.22	$39.22	$39.22	3,200
2020-01-03	$40.50	$40.50	$39.60	$39.75	$39.75	1,000
2020-01-02	$39.91	$40.02	$39.39	$39.39	$39.39	4,502
2019-12-31	$40.65	$40.67	$40.61	$40.61	$40.61	800
2019-12-30	$40.80	$40.80	$40.75	$40.75	$40.75	519
2019-12-27	$40.02	$40.24	$40.02	$40.18	$40.18	3,834
2019-12-26	$40.26	$40.27	$40.02	$40.03	$40.03	3,102
2019-12-24	$40.51	$40.51	$40.45	$40.45	$40.45	415
2019-12-23	$40.45	$40.48	$40.39	$40.48	$40.48	2,168
2019-12-20	$40.77	$40.91	$40.66	$40.75	$40.75	10,300
2019-12-19	$40.92	$40.92	$40.92	$40.92	$40.92	5
2019-12-18	$42.09	$42.09	$42.09	$42.09	$42.09	0
2019-12-17	$42.18	$42.18	$42.09	$42.09	$42.09	600
2019-12-16	$43.29	$43.29	$43.29	$43.29	$43.29	0
2019-12-13	$43.15	$43.29	$42.85	$43.29	$43.29	900
2019-12-12	$43.37	$43.37	$43.21	$43.21	$43.21	200
2019-12-11	$43.72	$43.79	$43.56	$43.56	$43.56	2,220
2019-12-10	$44.14	$44.14	$44.14	$44.14	$44.14	0
2019-12-09	$43.79	$44.14	$43.79	$44.14	$44.14	611
2019-12-06	$43.98	$44.05	$43.98	$44.01	$44.01	1,000
2019-12-05	$44.44	$44.47	$44.44	$44.47	$44.47	200
2019-12-04	$44.51	$44.68	$44.51	$44.68	$44.68	399
2019-12-03	$44.99	$45.16	$44.69	$44.69	$44.69	2,072
2019-12-02	$44.10	$44.55	$44.10	$44.33	$44.33	240
2019-11-29	$43.83	$43.83	$43.79	$43.82	$43.82	205
2019-11-27	$44.06	$44.06	$44.06	$44.06	$44.06	0
2019-11-26	$44.10	$44.18	$44.03	$44.06	$44.06	800
2019-11-25	$43.92	$43.92	$43.92	$43.92	$43.92	0
2019-11-22	$44.52	$44.52	$44.52	$44.52	$44.52	0
2019-11-21	$44.52	$44.54	$44.52	$44.52	$44.52	200
2019-11-20	$44.85	$44.85	$44.75	$44.75	$44.75	200
2019-11-19	$44.60	$44.70	$44.40	$44.44	$44.44	810
2019-11-18	$44.83	$44.83	$44.83	$44.83	$44.83	484
2019-11-15	$44.85	$44.98	$44.81	$44.83	$44.83	1,100
2019-11-14	$45.07	$45.32	$44.99	$44.99	$44.99	1,821
2019-11-13	$44.91	$45.20	$44.84	$45.20	$45.20	401
2019-11-12	$44.82	$44.90	$44.57	$44.68	$44.68	1,700
2019-11-11	$44.88	$44.90	$44.88	$44.89	$44.89	300
2019-11-08	$44.99	$44.99	$44.92	$44.92	$44.92	911
2019-11-07	$45.27	$45.35	$44.72	$45.14	$45.14	7,700
2019-11-06	$46.06	$46.25	$45.99	$45.99	$45.99	700
2019-11-05	$45.93	$46.03	$45.73	$46.01	$46.01	2,400
2019-11-04	$46.13	$46.13	$45.81	$45.81	$45.81	100
2019-11-01	$46.78	$46.78	$46.63	$46.77	$46.77	1,300
2019-10-31	$46.97	$47.13	$46.89	$47.13	$47.13	500
2019-10-30	$47.15	$47.31	$47.08	$47.08	$47.08	300
2019-10-29	$46.96	$47.34	$46.92	$47.29	$47.29	4,303
2019-10-28	$46.64	$46.64	$46.53	$46.53	$46.53	1,000
2019-10-25	$48.17	$48.17	$47.04	$47.04	$47.04	300
2019-10-24	$48.10	$48.34	$47.97	$47.97	$47.97	400
2019-10-23	$48.29	$48.31	$48.15	$48.15	$48.15	2,800
2019-10-22	$48.18	$48.44	$48.18	$48.44	$48.44	500
2019-10-21	$48.39	$48.39	$48.39	$48.39	$48.39	0
2019-10-18	$48.13	$48.39	$48.13	$48.39	$48.39	1,402
2019-10-17	$47.00	$47.33	$47.00	$47.28	$47.28	900
2019-10-16	$47.49	$47.61	$47.32	$47.46	$47.46	1,601
2019-10-15	$47.57	$47.57	$47.57	$47.57	$47.57	0
2019-10-14	$48.52	$48.52	$48.52	$48.52	$48.52	0
2019-10-11	$48.38	$48.52	$48.23	$48.52	$48.52	400
2019-10-10	$49.58	$49.58	$49.38	$49.38	$49.38	100
2019-10-09	$50.40	$50.40	$50.40	$50.40	$50.40	0
2019-10-08	$50.21	$50.40	$50.11	$50.40	$50.40	600
2019-10-07	$49.52	$49.52	$49.52	$49.52	$49.52	1
2019-10-04	$49.59	$49.59	$49.59	$49.59	$49.59	0
2019-10-03	$50.57	$50.57	$50.57	$50.57	$50.57	0
2019-10-02	$50.78	$50.85	$50.57	$50.57	$50.57	400
2019-10-01	$50.09	$50.09	$50.09	$50.09	$50.09	14
2019-09-30	$50.11	$50.11	$49.93	$49.93	$49.93	200
2019-09-27	$50.34	$50.34	$50.34	$50.34	$50.34	0
2019-09-26	$49.37	$49.37	$49.37	$49.37	$49.37	0
2019-09-25	$50.82	$50.82	$50.82	$50.82	$50.82	12
2019-09-24	$50.66	$50.82	$50.66	$50.82	$50.82	200
2019-09-23	$49.19	$49.19	$49.19	$49.19	$49.19	115
2019-09-20	$48.22	$48.22	$48.22	$48.22	$48.22	0
2019-09-19	$48.14	$48.22	$48.12	$48.22	$48.22	750
2019-09-18	$48.14	$48.14	$48.14	$48.14	$48.14	0
2019-09-17	$48.05	$48.05	$48.05	$48.05	$48.05	2
2019-09-16	$48.38	$48.38	$48.31	$48.31	$48.31	100
2019-09-13	$48.06	$48.06	$48.06	$48.06	$48.06	17
2019-09-12	$47.67	$47.84	$47.67	$47.84	$47.84	300
2019-09-11	$47.99	$47.99	$47.99	$47.99	$47.99	100
2019-09-10	$48.89	$48.89	$48.68	$48.68	$48.68	210
2019-09-09	$48.41	$48.64	$48.41	$48.64	$48.64	100
2019-09-06	$48.66	$48.88	$48.66	$48.88	$48.88	200
2019-09-05	$48.67	$48.67	$48.51	$48.51	$48.51	100
2019-09-04	$50.62	$50.62	$50.62	$50.62	$50.62	0
2019-09-03	$50.38	$50.70	$50.38	$50.62	$50.62	498
2019-08-30	$50.02	$50.02	$50.02	$50.02	$50.02	0
2019-08-29	$50.33	$50.33	$50.09	$50.09	$50.09	102
2019-08-28	$51.39	$51.50	$51.16	$51.17	$51.17	5,500
2019-08-27	$51.22	$51.35	$51.21	$51.21	$51.21	306
2019-08-26	$51.18	$51.45	$51.09	$51.18	$51.18	2,500
2019-08-23	$50.34	$51.91	$50.03	$51.90	$51.90	4,446
2019-08-22	$49.85	$49.89	$49.85	$49.89	$49.89	1,005
2019-08-21	$49.65	$49.70	$49.65	$49.68	$49.68	700
2019-08-20	$49.48	$49.70	$49.48	$49.70	$49.70	1,602
2019-08-19	$49.63	$49.63	$49.52	$49.52	$49.52	100
2019-08-16	$51.43	$51.43	$51.10	$51.10	$51.10	100
2019-08-15	$52.22	$52.91	$52.16	$52.39	$52.39	3,052
2019-08-14	$51.71	$52.43	$51.62	$52.38	$52.38	2,648
2019-08-13	$50.64	$50.71	$50.61	$50.63	$50.63	2,802
2019-08-12	$51.92	$51.92	$51.92	$51.92	$51.92	2
2019-08-09	$51.14	$51.24	$51.00	$51.24	$51.24	945
2019-08-08	$50.60	$50.60	$50.50	$50.50	$50.50	900
2019-08-07	$52.51	$52.51	$51.49	$51.49	$51.49	1,301
2019-08-06	$51.77	$51.77	$51.77	$51.77	$51.77	200
2019-08-05	$52.20	$52.90	$52.08	$52.47	$52.47	3,500
2019-08-02	$50.16	$50.70	$49.95	$50.23	$50.23	4,000
2019-08-01	$48.31	$49.67	$48.31	$49.67	$49.67	700
2019-07-31	$48.34	$49.08	$48.26	$48.72	$48.72	3,200
2019-07-30	$48.53	$48.53	$48.53	$48.53	$48.53	400
2019-07-29	$48.37	$48.37	$48.32	$48.32	$48.32	200
2019-07-26	$48.66	$48.66	$48.24	$48.24	$48.24	2,600
2019-07-25	$49.24	$49.26	$49.18	$49.26	$49.26	1,082
2019-07-24	$48.07	$48.07	$48.07	$48.07	$48.07	400
2019-07-23	$49.06	$49.06	$48.62	$48.62	$48.62	500
2019-07-22	$49.48	$49.48	$49.18	$49.18	$49.18	100
2019-07-19	$48.89	$49.55	$48.89	$49.55	$49.55	1,100
2019-07-18	$49.20	$49.51	$49.11	$49.20	$49.20	2,160
2019-07-17	$48.47	$48.48	$48.43	$48.48	$48.48	700
2019-07-16	$48.39	$48.40	$48.39	$48.40	$48.40	500
2019-07-15	$48.62	$48.62	$48.62	$48.62	$48.62	2
2019-07-12	$48.69	$48.69	$48.62	$48.62	$48.62	300
2019-07-11	$48.89	$49.01	$48.75	$49.01	$49.01	3,100
2019-07-10	$48.97	$49.08	$48.97	$49.08	$49.08	525
2019-07-09	$49.85	$49.87	$49.54	$49.54	$49.54	701
2019-07-08	$50.00	$50.17	$50.00	$50.10	$50.10	901
2019-07-05	$49.48	$49.60	$49.48	$49.51	$49.51	1,382
2019-07-03	$49.33	$49.33	$49.27	$49.28	$49.28	1,101
2019-07-02	$49.76	$49.81	$49.69	$49.69	$49.69	1,200
2019-07-01	$49.82	$49.82	$49.71	$49.71	$49.71	200
2019-06-28	$50.72	$50.72	$50.69	$50.69	$50.69	100
2019-06-27	$50.75	$50.75	$50.65	$50.67	$50.67	1,300
2019-06-26	$50.72	$51.01	$50.70	$51.01	$51.01	1,900
2019-06-25	$51.12	$51.77	$51.07	$51.74	$51.74	3,600
2019-06-24	$50.72	$50.72	$50.68	$50.68	$50.68	589
2019-06-21	$50.95	$50.95	$50.66	$50.88	$50.88	2,501
2019-06-20	$50.44	$50.87	$50.44	$50.78	$50.78	800
2019-06-19	$51.17	$51.29	$50.86	$50.86	$50.86	800
2019-06-18	$50.97	$50.97	$50.19	$50.97	$50.97	3,450
2019-06-17	$51.98	$52.00	$51.75	$51.81	$51.81	3,098
2019-06-14	$52.63	$52.69	$52.63	$52.69	$52.69	172
2019-06-13	$52.42	$52.57	$52.42	$52.56	$52.56	1,047
2019-06-12	$52.63	$52.64	$52.41	$52.64	$52.64	2,605
2019-06-11	$51.94	$51.95	$51.94	$51.95	$51.95	100
2019-06-10	$52.32	$52.45	$51.87	$52.44	$52.44	3,227
2019-06-07	$53.37	$53.37	$52.83	$53.09	$53.09	3,995
2019-06-06	$54.46	$54.46	$54.21	$54.21	$54.21	100
2019-06-05	$54.63	$55.28	$54.63	$54.72	$54.72	3,996
2019-06-04	$56.50	$56.50	$54.74	$54.74	$54.74	2,907
2019-06-03	$55.43	$57.36	$55.43	$57.06	$57.06	10,385
2019-05-31	$54.71	$54.96	$54.40	$54.96	$54.96	1,000
2019-05-30	$53.79	$54.19	$53.73	$53.92	$53.92	1,307
2019-05-29	$53.73	$54.20	$53.58	$53.91	$53.91	3,509
2019-05-28	$53.00	$53.30	$53.00	$53.25	$53.25	3,578
2019-05-24	$53.09	$53.28	$53.09	$53.28	$53.28	378
2019-05-23	$52.79	$53.50	$52.79	$53.13	$53.13	3,717
2019-05-22	$51.71	$51.97	$51.50	$51.97	$51.97	3,400
2019-05-21	$51.98	$51.99	$51.66	$51.66	$51.66	1,061
2019-05-20	$52.40	$52.40	$52.15	$52.34	$52.34	691
2019-05-17	$50.50	$51.01	$50.29	$50.93	$50.93	1,400
2019-05-16	$49.36	$49.36	$49.06	$49.21	$49.21	950
2019-05-15	$50.24	$50.24	$49.30	$49.38	$49.38	5,840
2019-05-14	$50.18	$50.23	$50.00	$50.15	$50.15	3,530
2019-05-13	$50.15	$50.79	$50.14	$50.69	$50.69	2,798
2019-05-10	$48.32	$49.38	$48.32	$48.62	$48.62	4,300
2019-05-09	$49.15	$49.15	$48.14	$48.22	$48.22	1,321
2019-05-08	$47.74	$47.91	$47.53	$47.87	$47.87	2,625
2019-05-07	$46.84	$48.03	$46.84	$47.73	$47.73	2,700
2019-05-06	$46.88	$46.88	$46.47	$46.47	$46.47	800
2019-05-03	$45.86	$45.86	$45.86	$45.86	$45.86	1,804
2019-05-02	$46.95	$46.95	$46.95	$46.95	$46.95	0
2019-05-01	$46.64	$46.95	$46.42	$46.95	$46.95	1,600
2019-04-30	$47.25	$47.25	$47.09	$47.09	$47.09	100
2019-04-29	$46.95	$46.95	$46.95	$46.95	$46.95	0
2019-04-26	$46.82	$47.10	$46.82	$46.95	$46.95	4,941
2019-04-25	$46.15	$46.59	$46.15	$46.59	$46.59	1,500
2019-04-24	$46.20	$46.40	$46.05	$46.40	$46.40	2,124
2019-04-23	$47.29	$47.29	$47.29	$47.29	$47.29	0
2019-04-22	$47.80	$47.80	$47.29	$47.29	$47.29	500
2019-04-18	$47.55	$47.55	$47.52	$47.52	$47.52	500
2019-04-17	$47.66	$47.66	$47.59	$47.59	$47.59	800
2019-04-16	$47.65	$47.65	$47.65	$47.65	$47.65	0
2019-04-15	$47.81	$48.17	$47.81	$48.13	$48.13	1,100
2019-04-12	$47.56	$47.76	$47.56	$47.76	$47.76	100
2019-04-11	$47.51	$47.70	$47.51	$47.70	$47.70	500
2019-04-10	$47.38	$47.38	$47.38	$47.38	$47.38	0
2019-04-09	$47.31	$47.38	$47.31	$47.38	$47.38	500
2019-04-08	$47.48	$47.48	$47.27	$47.27	$47.27	200
2019-04-05	$47.65	$47.65	$47.41	$47.41	$47.41	600
2019-04-04	$47.77	$48.03	$47.74	$47.82	$47.82	2,000
2019-04-03	$47.75	$47.75	$47.36	$47.67	$47.67	1,810
2019-04-02	$48.10	$48.18	$48.07	$48.11	$48.11	12,100
2019-04-01	$48.77	$48.77	$48.43	$48.43	$48.43	300
2019-03-29	$49.63	$49.69	$49.31	$49.32	$49.32	7,500
2019-03-28	$49.97	$49.97	$49.65	$49.66	$49.66	2,100
2019-03-27	$49.56	$49.56	$49.56	$49.56	$49.56	0
2019-03-26	$49.64	$49.64	$49.56	$49.56	$49.56	400
2019-03-25	$50.23	$50.23	$49.76	$49.76	$49.76	440
2019-03-22	$48.54	$49.63	$48.54	$49.62	$49.62	1,700
2019-03-21	$48.77	$48.87	$48.38	$48.39	$48.39	5,500
2019-03-20	$49.74	$49.75	$49.03	$49.08	$49.08	1,200
2019-03-19	$49.89	$50.02	$49.64	$50.00	$50.00	3,400
2019-03-18	$49.92	$50.17	$49.71	$50.17	$50.17	1,000
2019-03-15	$50.00	$50.05	$50.00	$50.05	$50.05	1,200
2019-03-14	$49.99	$50.15	$49.99	$50.14	$50.14	5,200
2019-03-13	$49.90	$49.90	$49.67	$49.81	$49.81	6,000
2019-03-12	$50.32	$50.37	$50.24	$50.37	$50.37	1,800
2019-03-11	$51.28	$51.28	$50.43	$50.47	$50.47	5,802
2019-03-08	$52.63	$52.63	$52.04	$52.04	$52.04	200
2019-03-07	$52.09	$52.09	$51.99	$51.99	$51.99	202
2019-03-06	$51.03	$51.03	$50.92	$50.95	$50.95	914
2019-03-05	$50.96	$50.96	$50.61	$50.78	$50.78	2,000
2019-03-04	$50.70	$51.61	$50.70	$51.18	$51.18	400
2019-03-01	$51.24	$51.44	$51.20	$51.29	$51.29	800
2019-02-28	$51.22	$51.27	$51.22	$51.27	$51.27	401
2019-02-27	$51.62	$51.73	$51.15	$51.15	$51.15	1,000
2019-02-26	$51.12	$51.19	$51.12	$51.19	$51.19	200
2019-02-25	$50.47	$50.94	$50.44	$50.94	$50.94	12,100
2019-02-22	$51.69	$51.73	$51.38	$51.38	$51.38	5,101
2019-02-21	$51.97	$52.02	$51.70	$52.02	$52.02	3,900
2019-02-20	$51.04	$51.48	$51.04	$51.48	$51.48	3,200
2019-02-19	$51.36	$51.36	$51.15	$51.36	$51.36	4,876
2019-02-15	$51.66	$51.87	$51.66	$51.79	$51.79	801
2019-02-14	$51.81	$51.83	$51.55	$51.55	$51.55	470
2019-02-13	$51.61	$51.61	$51.61	$51.61	$51.61	11
2019-02-12	$52.02	$52.02	$51.67	$51.67	$51.67	300
2019-02-11	$52.48	$52.48	$52.48	$52.48	$52.48	0
2019-02-08	$52.77	$53.00	$52.50	$52.50	$52.50	1,700
2019-02-07	$52.29	$52.29	$52.29	$52.29	$52.29	5
2019-02-06	$50.68	$50.68	$50.68	$50.68	$50.68	0
2019-02-05	$50.42	$50.42	$50.33	$50.39	$50.39	1,900
2019-02-04	$51.86	$52.11	$51.15	$51.19	$51.19	4,210
2019-02-01	$51.80	$52.07	$51.49	$52.05	$52.05	4,400
2019-01-31	$52.28	$52.28	$51.46	$51.66	$51.66	2,601
2019-01-30	$54.19	$54.19	$53.19	$53.19	$53.19	2,350
2019-01-29	$54.86	$55.48	$54.86	$55.48	$55.48	420
2019-01-28	$55.12	$55.12	$54.32	$54.32	$54.32	100
2019-01-25	$53.62	$53.81	$53.21	$53.21	$53.21	3,300
2019-01-24	$54.73	$54.94	$54.51	$54.51	$54.51	400
2019-01-23	$55.52	$55.52	$55.34	$55.34	$55.34	1,010
2019-01-22	$53.56	$55.18	$53.56	$55.03	$55.03	1,900
2019-01-18	$52.72	$53.16	$52.44	$53.12	$53.12	4,800
2019-01-17	$53.21	$53.21	$52.54	$52.71	$52.71	5,100
2019-01-16	$52.98	$53.02	$52.81	$53.02	$53.02	1,000
2019-01-15	$53.23	$53.44	$52.88	$53.12	$53.12	2,900
2019-01-14	$54.55	$54.55	$54.55	$54.55	$54.55	0
2019-01-11	$54.08	$54.08	$54.08	$54.08	$54.08	0
2019-01-10	$54.52	$54.52	$54.08	$54.08	$54.08	102
2019-01-09	$54.58	$54.58	$54.53	$54.53	$54.53	100
2019-01-08	$55.75	$55.75	$55.75	$55.75	$55.75	0
2019-01-07	$56.96	$57.09	$55.75	$55.75	$55.75	401
2019-01-04	$58.11	$58.11	$57.49	$57.49	$57.49	433
2019-01-03	$58.86	$58.86	$58.86	$58.86	$58.86	0
2019-01-02	$58.86	$58.86	$58.86	$58.86	$58.86	33
2018-12-31	$58.49	$59.45	$58.39	$59.37	$59.37	470
2018-12-28	$59.30	$59.30	$59.30	$59.30	$59.30	51
2018-12-27	$59.86	$59.86	$59.86	$59.86	$59.86	3,101
2018-12-26	$63.69	$63.69	$63.69	$63.69	$63.69	1
2018-12-24	$63.65	$63.72	$63.50	$63.69	$63.69	858
2018-12-21	$60.11	$62.37	$60.11	$62.37	$62.37	108
2018-12-20	$60.20	$60.20	$60.20	$60.20	$60.20	64
2018-12-19	$58.38	$58.41	$58.23	$58.27	$58.27	7,601
2018-12-18	$56.32	$56.32	$56.32	$56.32	$56.32	0
2018-12-17	$56.80	$56.80	$56.80	$56.80	$56.80	0
2018-12-14	$54.67	$54.67	$54.67	$54.67	$54.67	0
2018-12-13	$53.64	$53.64	$53.64	$53.64	$53.64	0
2018-12-12	$54.71	$54.71	$54.71	$54.71	$54.71	0
2018-12-11	$53.88	$54.71	$53.88	$54.71	$54.71	401
2018-12-10	$54.76	$54.76	$54.76	$54.76	$54.76	3
2018-12-07	$54.26	$54.26	$54.26	$54.26	$54.26	22
2018-12-06	$54.77	$54.77	$54.26	$54.26	$54.26	200
2018-12-04	$54.30	$54.30	$54.30	$54.30	$54.30	0
2018-12-03	$54.30	$54.30	$54.30	$54.30	$54.30	52
2018-11-30	$54.30	$54.30	$54.30	$54.30	$54.30	100
2018-11-29	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-28	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-27	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-26	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-23	$53.52	$53.52	$53.52	$53.52	$53.52	200
2018-11-21	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-20	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-19	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-16	$53.52	$53.52	$53.52	$53.52	$53.52	0
2018-11-15	$53.52	$53.52	$53.52	$53.52	$53.52	200
2018-11-14	$54.16	$54.16	$54.16	$54.16	$54.16	100
2018-11-13	$54.16	$54.16	$54.16	$54.16	$54.16	0
2018-11-12	$54.16	$54.16	$54.16	$54.16	$54.16	20
2018-11-09	$54.16	$54.16	$54.16	$54.16	$54.16	0
2018-11-08	$54.16	$54.16	$54.16	$54.16	$54.16	0
2018-11-07	$54.16	$54.16	$54.16	$54.16	$54.16	0
2018-11-06	$54.16	$54.16	$54.16	$54.16	$54.16	2
2018-11-05	$54.16	$54.16	$54.16	$54.16	$54.16	2
2018-11-02	$54.16	$54.16	$54.16	$54.16	$54.16	0
2018-11-01	$54.16	$54.16	$54.16	$54.16	$54.16	0
2018-10-31	$54.16	$54.16	$54.16	$54.16	$54.16	50
2018-10-30	$54.16	$54.18	$54.10	$54.16	$54.16	1,858
2018-10-29	$53.42	$53.42	$53.42	$53.42	$53.42	0
2018-10-26	$53.42	$53.42	$53.42	$53.42	$53.42	321
2018-10-25	$52.94	$52.94	$52.94	$52.94	$52.94	0
2018-10-24	$52.94	$52.94	$52.94	$52.94	$52.94	100
2018-10-23	$52.95	$52.95	$52.94	$52.94	$52.94	701
2018-10-22	$53.71	$53.71	$53.71	$53.71	$53.71	1
2018-10-19	$53.78	$53.78	$53.57	$53.71	$53.71	4,011
2018-10-18	$51.86	$51.86	$51.86	$51.86	$51.86	81
2018-10-17	$51.86	$51.87	$51.86	$51.86	$51.86	701
2018-10-16	$52.72	$52.72	$52.72	$52.72	$52.72	1
2018-10-15	$52.72	$52.72	$52.72	$52.72	$52.72	1
2018-10-12	$52.72	$52.72	$52.72	$52.72	$52.72	502
2018-10-11	$55.20	$55.20	$54.27	$55.10	$55.10	1,320
2018-10-02	$50.16	$50.16	$50.16	$50.16	$50.16	2
2018-09-28	$50.16	$50.16	$50.16	$50.16	$50.16	61
2018-09-27	$50.16	$50.16	$50.16	$50.16	$50.16	62
2018-09-26	$50.16	$50.16	$50.16	$50.16	$50.16	64
2018-09-18	$49.77	$50.16	$49.77	$50.16	$50.16	1,702
2018-09-17	$49.69	$49.69	$49.69	$49.69	$49.69	1,000
2018-09-11	$50.50	$50.50	$50.50	$50.50	$50.50	11
2018-09-10	$50.50	$50.50	$50.50	$50.50	$50.50	4
2018-09-07	$50.52	$50.52	$50.50	$50.50	$50.50	1,007
2018-08-28	$48.89	$48.89	$48.89	$48.89	$48.89	1
2018-08-21	$48.89	$48.89	$48.89	$48.89	$48.89	7
2018-08-16	$48.89	$48.89	$48.89	$48.89	$48.89	1
2018-08-15	$48.89	$48.89	$48.89	$48.89	$48.89	1,023
2018-08-13	$49.73	$49.73	$49.73	$49.73	$49.73	1
2018-08-10	$49.73	$49.73	$49.73	$49.73	$49.73	13
2018-08-09	$49.73	$49.73	$49.73	$49.73	$49.73	17
2018-08-08	$49.73	$49.73	$49.73	$49.73	$49.73	1
2018-08-03	$49.73	$49.73	$49.73	$49.73	$49.73	1
2018-08-02	$49.28	$49.73	$49.28	$49.73	$49.73	200

Bank of Montreal (GNAF) News Headlines

Recent Bank of Montreal (GNAF) News

Similar Companies to Bank of Montreal (GNAF) 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 (GNAF) Exchange: NYSE ARCA