Bank of Montreal (OILD) Stock

Data as of April 18, 2024

$12.80 ($0.01) 0.09%

Bank of Montreal - Daily Information

Click for more stock information on Bank of Montreal.

Daily Information	Data
Date	April 18, 2024
Open	$12.62
Previous Close	$12.80
High	$13.03
Low	$12.56
Adjusted Open	$12.62
Previous Adjusted Close	$12.80
Adjusted High	$13.03
Adjusted Low	$12.56

About Bank of Montreal (OILD)

DELISTED -

Invest in Bank of Montreal (OILD)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Bank of Montreal (OILD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-09	$12.62	$13.03	$12.56	$12.80	$12.80	24,373
2024-04-08	$12.57	$12.86	$12.43	$12.79	$12.79	47,500
2024-04-05	$12.87	$13.03	$12.42	$12.54	$12.54	58,148
2024-04-04	$12.89	$13.05	$12.74	$12.98	$12.98	33,042
2024-04-03	$13.13	$13.15	$12.85	$12.88	$12.88	60,911
2024-04-02	$13.55	$13.76	$13.20	$13.26	$13.26	44,944
2024-04-01	$13.96	$14.30	$13.62	$13.73	$13.73	99,511
2024-03-28	$14.30	$14.43	$13.96	$14.06	$14.06	120,428
2024-03-27	$14.96	$15.06	$14.49	$14.49	$14.49	44,931
2024-03-26	$14.49	$14.96	$14.42	$14.94	$14.94	91,312
2024-03-25	$14.75	$14.75	$14.28	$14.61	$14.61	86,623
2024-03-22	$14.86	$15.06	$14.74	$14.97	$14.97	82,423
2024-03-21	$15.06	$15.13	$14.77	$14.86	$14.86	90,728
2024-03-20	$15.31	$15.31	$14.93	$15.05	$15.05	107,191
2024-03-19	$15.55	$15.56	$15.00	$15.05	$15.05	113,632
2024-03-18	$15.48	$15.90	$15.40	$15.57	$15.57	66,225
2024-03-15	$15.99	$15.99	$15.38	$15.68	$15.68	73,122
2024-03-14	$16.16	$16.30	$15.84	$15.84	$15.84	70,812
2024-03-13	$16.72	$16.74	$16.10	$16.35	$16.35	47,071
2024-03-12	$17.07	$17.40	$16.98	$17.08	$17.08	16,825
2024-03-11	$17.74	$18.00	$17.10	$17.10	$17.10	55,539
2024-03-08	$17.86	$17.90	$17.58	$17.58	$17.58	59,601
2024-03-07	$18.20	$18.20	$17.46	$17.75	$17.75	65,918
2024-03-06	$17.90	$18.32	$17.65	$18.23	$18.23	105,161
2024-03-05	$18.85	$18.85	$18.02	$18.35	$18.35	81,310
2024-03-04	$18.16	$18.74	$18.16	$18.74	$18.74	76,656
2024-03-01	$18.50	$18.50	$17.90	$18.14	$18.14	60,123
2024-02-29	$19.00	$19.13	$18.63	$18.80	$18.80	40,522
2024-02-28	$19.05	$19.33	$18.51	$19.15	$19.15	23,648
2024-02-27	$18.68	$19.23	$18.58	$18.97	$18.97	36,003
2024-02-26	$18.84	$19.25	$18.37	$18.74	$18.74	35,716
2024-02-23	$19.10	$19.43	$18.73	$18.85	$18.85	36,290
2024-02-22	$18.98	$19.27	$18.37	$18.61	$18.61	51,763
2024-02-21	$19.61	$19.61	$18.64	$18.64	$18.64	86,514
2024-02-20	$19.26	$19.96	$19.26	$19.87	$19.87	89,338
2024-02-16	$19.19	$19.52	$18.90	$19.31	$19.31	38,049
2024-02-15	$21.10	$21.10	$19.16	$19.34	$19.34	70,082
2024-02-14	$20.82	$21.47	$20.43	$21.10	$21.10	61,409
2024-02-13	$20.38	$21.37	$20.27	$20.99	$20.99	45,037
2024-02-12	$20.98	$20.98	$20.23	$20.42	$20.42	67,456
2024-02-09	$20.25	$21.23	$19.97	$21.15	$21.15	50,432
2024-02-08	$20.84	$20.84	$20.18	$20.26	$20.26	51,587
2024-02-07	$20.71	$21.39	$20.58	$20.91	$20.91	35,489
2024-02-06	$21.16	$21.23	$20.38	$20.98	$20.98	66,606
2024-02-05	$21.31	$21.87	$20.91	$21.19	$21.19	66,179
2024-02-02	$20.71	$21.47	$20.57	$21.03	$21.03	97,037
2024-02-01	$20.67	$21.56	$20.35	$21.06	$21.06	91,172
2024-01-31	$19.79	$20.98	$19.75	$20.96	$20.96	80,228
2024-01-30	$21.23	$21.23	$19.79	$19.80	$19.80	59,183
2024-01-29	$20.37	$20.96	$20.27	$20.40	$20.40	131,892
2024-01-26	$20.84	$21.23	$20.26	$20.28	$20.28	90,009
2024-01-25	$21.59	$22.02	$20.69	$20.69	$20.69	92,418
2024-01-24	$22.65	$22.93	$22.03	$22.05	$22.05	110,687
2024-01-23	$23.35	$23.35	$22.46	$22.99	$22.99	58,247
2024-01-22	$23.47	$24.00	$23.02	$23.21	$23.21	69,881
2024-01-19	$23.54	$23.95	$23.42	$23.43	$23.43	58,138
2024-01-18	$23.52	$24.44	$23.47	$23.65	$23.65	56,911
2024-01-17	$23.53	$23.79	$22.85	$23.50	$23.50	77,592
2024-01-16	$21.51	$22.95	$21.45	$22.91	$22.91	107,501
2024-01-12	$21.00	$21.76	$20.86	$21.36	$21.36	101,254
2024-01-11	$21.95	$22.37	$21.85	$22.23	$22.23	90,725
2024-01-10	$21.61	$22.56	$21.61	$22.29	$22.29	119,711
2024-01-09	$20.58	$21.81	$20.58	$21.62	$21.62	89,784
2024-01-08	$21.03	$21.78	$20.63	$20.63	$20.63	120,404
2024-01-05	$19.52	$20.29	$19.52	$19.98	$19.98	58,417
2024-01-04	$18.71	$20.08	$18.44	$20.01	$20.01	54,694
2024-01-03	$19.94	$20.21	$18.84	$19.02	$19.02	65,451
2024-01-02	$20.04	$20.08	$19.40	$19.91	$19.91	75,529
2023-12-29	$20.21	$20.66	$20.09	$20.49	$20.49	121,227
2023-12-28	$19.79	$20.35	$19.55	$20.35	$20.35	39,191
2023-12-27	$19.29	$19.63	$19.03	$19.50	$19.50	59,848
2023-12-26	$19.25	$19.40	$18.88	$19.15	$19.15	119,581
2023-12-22	$19.37	$19.80	$19.18	$19.72	$19.72	145,084
2023-12-21	$19.96	$20.41	$19.80	$19.83	$19.83	56,676
2023-12-20	$19.40	$20.15	$19.02	$20.13	$20.13	52,091
2023-12-19	$20.19	$20.19	$19.52	$19.54	$19.54	34,796
2023-12-18	$19.86	$20.25	$19.34	$20.25	$20.25	63,485
2023-12-15	$20.90	$21.17	$20.72	$20.80	$20.80	45,810
2023-12-14	$21.75	$21.75	$20.46	$20.47	$20.47	28,811
2023-12-13	$23.49	$23.81	$22.51	$22.51	$22.51	75,226
2023-12-12	$23.21	$23.95	$23.21	$23.57	$23.57	65,852
2023-12-11	$22.82	$22.90	$22.37	$22.64	$22.64	44,973
2023-12-08	$22.97	$23.05	$22.51	$22.75	$22.75	83,279
2023-12-07	$22.64	$23.66	$22.41	$23.43	$23.43	102,117
2023-12-06	$22.32	$23.23	$21.98	$23.04	$23.04	160,648
2023-12-05	$20.93	$21.98	$20.80	$21.96	$21.96	35,952
2023-12-04	$20.84	$21.25	$20.45	$20.91	$20.91	85,762
2023-12-01	$20.83	$20.83	$19.73	$20.45	$20.45	105,625
2023-11-30	$20.51	$21.46	$19.76	$20.72	$20.72	97,768
2023-11-29	$20.15	$21.20	$20.15	$21.09	$21.09	35,181
2023-11-28	$20.45	$20.70	$20.09	$20.61	$20.61	52,595
2023-11-27	$20.70	$21.16	$20.58	$20.62	$20.62	82,744
2023-11-24	$20.69	$20.71	$19.91	$20.33	$20.33	25,833
2023-11-22	$21.58	$22.15	$20.53	$20.59	$20.59	67,165
2023-11-21	$20.65	$21.08	$20.45	$20.52	$20.52	116,191
2023-11-20	$20.22	$20.37	$19.86	$20.34	$20.34	103,731
2023-11-17	$21.20	$21.27	$20.02	$20.45	$20.45	70,855
2023-11-16	$21.06	$22.42	$20.88	$21.70	$21.70	124,799
2023-11-15	$20.61	$20.61	$19.73	$20.45	$20.45	125,986
2023-11-14	$20.73	$20.78	$20.19	$20.45	$20.45	116,950
2023-11-13	$21.19	$21.48	$20.83	$20.92	$20.92	79,384
2023-11-10	$21.50	$22.00	$21.26	$21.35	$21.35	55,361
2023-11-09	$21.36	$22.14	$21.20	$22.14	$22.14	100,108
2023-11-08	$21.45	$21.88	$20.89	$21.86	$21.86	254,075
2023-11-07	$20.40	$21.30	$20.39	$21.14	$21.14	228,664
2023-11-06	$18.64	$19.86	$18.55	$19.69	$19.69	183,083
2023-11-03	$18.37	$19.20	$18.31	$18.90	$18.90	136,135
2023-11-02	$19.97	$20.35	$18.37	$18.37	$18.37	128,257
2023-11-01	$19.68	$20.28	$19.32	$20.15	$20.15	109,437
2023-10-31	$20.18	$20.81	$19.94	$20.01	$20.01	73,709
2023-10-30	$20.16	$20.86	$19.78	$20.26	$20.26	158,907
2023-10-27	$19.21	$20.56	$19.15	$20.37	$20.37	163,616
2023-10-26	$19.14	$19.80	$18.94	$19.19	$19.19	119,083
2023-10-25	$18.55	$19.03	$18.33	$18.74	$18.74	109,756
2023-10-24	$17.96	$18.68	$17.73	$18.68	$18.68	189,036
2023-10-23	$17.64	$18.14	$17.45	$17.90	$17.90	302,636
2023-10-20	$16.34	$17.24	$16.17	$17.12	$17.12	252,865
2023-10-19	$16.40	$16.77	$15.87	$16.28	$16.28	305,134
2023-10-18	$16.35	$16.47	$15.94	$16.10	$16.10	235,533
2023-10-17	$17.07	$17.08	$16.43	$16.57	$16.57	195,882
2023-10-16	$17.12	$17.59	$16.97	$17.07	$17.07	95,609
2023-10-13	$17.70	$17.91	$17.16	$17.40	$17.40	122,433
2023-10-12	$18.07	$18.88	$18.07	$18.61	$18.61	131,469
2023-10-11	$18.67	$19.33	$18.56	$18.58	$18.58	133,420
2023-10-10	$18.20	$18.49	$17.81	$18.20	$18.20	127,186
2023-10-09	$18.67	$19.07	$18.02	$18.26	$18.26	122,074
2023-10-06	$20.76	$21.44	$19.82	$20.41	$20.41	93,622
2023-10-05	$21.70	$21.70	$20.59	$21.06	$21.06	117,102
2023-10-04	$19.72	$21.39	$19.72	$20.92	$20.92	197,313
2023-10-03	$19.11	$19.57	$18.93	$18.93	$18.93	107,022
2023-10-02	$17.79	$19.29	$17.71	$18.90	$18.90	158,034
2023-09-29	$16.70	$17.88	$16.70	$17.72	$17.72	122,396
2023-09-28	$16.97	$17.10	$16.44	$16.73	$16.73	117,690
2023-09-27	$17.58	$17.75	$16.61	$16.83	$16.83	125,110
2023-09-26	$18.35	$18.50	$17.96	$18.28	$18.28	81,287
2023-09-25	$18.64	$18.72	$17.87	$17.91	$17.91	66,240
2023-09-22	$18.21	$18.68	$17.91	$18.66	$18.66	93,580
2023-09-21	$17.71	$18.77	$17.48	$18.71	$18.71	155,429
2023-09-20	$17.60	$17.97	$17.08	$17.93	$17.93	98,567
2023-09-19	$16.48	$17.63	$16.39	$17.39	$17.39	117,628
2023-09-18	$16.82	$17.11	$16.59	$16.90	$16.90	86,965
2023-09-15	$16.75	$17.17	$16.47	$17.12	$17.12	121,093
2023-09-14	$16.45	$16.62	$16.24	$16.44	$16.44	136,463
2023-09-13	$16.50	$17.26	$16.50	$17.03	$17.03	176,197
2023-09-12	$17.38	$17.39	$16.58	$16.61	$16.61	192,726
2023-09-11	$16.90	$18.12	$16.72	$17.90	$17.90	190,762
2023-09-08	$17.50	$17.50	$16.83	$17.19	$17.19	116,942
2023-09-07	$17.66	$17.80	$17.29	$17.73	$17.73	94,714
2023-09-06	$17.70	$17.96	$17.27	$17.62	$17.62	77,395
2023-09-05	$17.57	$17.63	$17.05	$17.61	$17.61	153,669
2023-09-01	$18.50	$18.50	$17.79	$17.88	$17.88	131,616
2023-08-31	$19.02	$19.45	$18.95	$19.04	$19.04	82,365
2023-08-30	$19.32	$19.32	$18.99	$19.14	$19.14	281,398
2023-08-29	$19.86	$19.92	$19.30	$19.39	$19.39	44,293
2023-08-28	$19.63	$19.86	$19.08	$19.56	$19.56	66,656
2023-08-25	$20.15	$20.67	$19.60	$19.94	$19.94	106,615
2023-08-24	$20.35	$20.64	$19.87	$20.48	$20.48	78,608
2023-08-23	$20.34	$21.00	$20.00	$20.05	$20.05	187,499
2023-08-22	$19.27	$19.84	$19.12	$19.84	$19.84	105,347
2023-08-21	$18.71	$19.73	$18.60	$19.37	$19.37	70,738
2023-08-18	$19.99	$20.10	$19.00	$19.02	$19.02	150,520
2023-08-17	$19.73	$19.73	$18.83	$19.63	$19.63	110,863
2023-08-16	$19.94	$20.37	$19.22	$20.37	$20.37	225,364
2023-08-15	$19.23	$19.95	$19.12	$19.88	$19.88	164,877
2023-08-14	$18.47	$19.05	$18.47	$18.70	$18.70	68,082
2023-08-11	$19.20	$19.27	$18.30	$18.37	$18.37	133,996
2023-08-10	$19.04	$19.62	$18.47	$19.23	$19.23	179,418
2023-08-09	$19.41	$19.62	$18.50	$19.14	$19.14	194,215
2023-08-08	$21.00	$21.55	$19.86	$19.88	$19.88	96,755
2023-08-07	$20.20	$20.31	$19.82	$20.17	$20.17	41,222
2023-08-04	$20.06	$20.32	$19.37	$20.32	$20.32	174,842
2023-08-03	$21.03	$21.30	$19.84	$20.31	$20.31	122,741
2023-08-02	$20.58	$21.56	$20.39	$21.03	$21.03	143,194
2023-08-01	$20.22	$20.79	$20.05	$20.17	$20.17	91,891
2023-07-31	$20.70	$20.70	$19.81	$19.95	$19.95	72,583
2023-07-28	$21.06	$21.95	$20.99	$21.03	$21.03	101,984
2023-07-27	$20.60	$21.52	$20.34	$21.37	$21.37	69,553
2023-07-26	$21.47	$21.60	$20.67	$20.92	$20.92	153,276
2023-07-25	$21.38	$21.75	$20.59	$20.93	$20.93	210,105
2023-07-24	$22.12	$22.12	$20.85	$21.35	$21.35	133,139
2023-07-21	$22.73	$23.16	$22.38	$22.43	$22.43	148,860
2023-07-20	$23.12	$23.51	$22.81	$22.94	$22.94	160,247
2023-07-19	$24.01	$24.02	$23.29	$23.75	$23.75	104,357
2023-07-18	$25.26	$25.34	$23.43	$24.07	$24.07	84,853
2023-07-17	$25.43	$25.48	$24.87	$25.15	$25.15	117,601
2023-07-14	$23.47	$25.18	$23.32	$25.12	$25.12	211,513
2023-07-13	$22.92	$23.74	$22.47	$23.07	$23.07	152,942
2023-07-12	$22.91	$23.30	$22.53	$22.99	$22.99	143,175
2023-07-11	$25.14	$25.14	$23.47	$23.62	$23.62	96,868
2023-07-10	$25.97	$26.19	$25.35	$25.41	$25.41	60,166
2023-07-07	$28.20	$28.34	$25.16	$25.86	$25.86	134,786
2023-07-06	$27.10	$28.54	$26.54	$27.93	$27.93	84,462
2023-07-05	$25.42	$26.54	$25.41	$26.25	$26.25	114,758
2023-07-03	$25.85	$26.00	$25.21	$25.71	$25.71	68,631
2023-06-30	$26.00	$26.51	$25.54	$25.95	$25.95	188,337
2023-06-29	$27.19	$27.35	$26.47	$26.47	$26.47	107,016
2023-06-28	$28.20	$28.98	$27.29	$27.53	$27.53	290,115
2023-06-27	$28.49	$29.01	$27.85	$28.19	$28.19	70,499
2023-06-26	$29.70	$29.83	$27.97	$28.45	$28.45	60,804
2023-06-23	$30.36	$30.65	$29.69	$30.08	$30.08	204,582
2023-06-22	$28.96	$29.51	$28.84	$29.31	$29.31	41,630
2023-06-21	$29.01	$29.12	$27.41	$28.10	$28.10	77,511
2023-06-20	$27.57	$29.26	$27.30	$28.77	$28.77	137,033
2023-06-16	$26.63	$27.17	$26.36	$26.89	$26.89	71,313
2023-06-15	$27.62	$27.62	$26.38	$27.04	$27.04	91,567
2023-06-14	$26.31	$28.39	$25.95	$27.89	$27.89	82,643
2023-06-13	$26.60	$27.06	$25.34	$27.04	$27.04	91,736
2023-06-12	$27.72	$28.00	$26.76	$27.51	$27.51	82,285
2023-06-09	$26.31	$26.85	$25.88	$26.65	$26.65	84,421
2023-06-08	$25.93	$27.40	$25.90	$26.31	$26.31	38,877
2023-06-07	$27.86	$27.87	$25.83	$25.93	$25.93	36,537
2023-06-06	$29.79	$30.11	$28.22	$28.23	$28.23	29,923
2023-06-05	$27.06	$29.02	$26.91	$28.93	$28.93	43,200
2023-06-02	$29.80	$30.00	$27.77	$28.33	$28.33	88,906
2023-06-01	$32.38	$32.70	$30.10	$31.33	$31.33	39,661
2023-05-31	$32.00	$32.58	$31.50	$32.55	$32.55	83,166
2023-05-30	$30.87	$31.60	$30.63	$30.73	$30.73	54,653
2023-05-26	$28.72	$30.19	$28.61	$29.73	$29.73	103,806
2023-05-25	$29.14	$30.12	$29.05	$29.43	$29.43	116,927
2023-05-24	$27.59	$28.48	$27.28	$27.79	$27.79	29,253
2023-05-23	$28.26	$28.42	$27.20	$28.16	$28.16	53,077
2023-05-22	$29.07	$29.22	$28.11	$28.93	$28.93	30,082
2023-05-19	$28.67	$29.28	$28.19	$28.99	$28.99	52,290
2023-05-18	$30.54	$31.29	$29.48	$29.64	$29.64	74,834
2023-05-17	$31.09	$31.83	$29.73	$30.27	$30.27	72,052
2023-05-16	$30.35	$32.22	$29.97	$32.22	$32.22	53,662
2023-05-15	$30.12	$30.81	$29.51	$29.89	$29.89	44,410
2023-05-12	$30.07	$31.21	$29.80	$30.48	$30.48	91,383
2023-05-11	$30.93	$31.29	$30.28	$30.67	$30.67	118,281
2023-05-10	$28.36	$30.26	$28.26	$29.70	$29.70	96,917
2023-05-09	$29.42	$29.52	$27.94	$28.69	$28.69	62,939
2023-05-08	$27.24	$28.73	$27.07	$28.73	$28.73	61,909
2023-05-05	$28.78	$29.03	$27.94	$28.54	$28.54	77,353
2023-05-04	$30.22	$31.56	$29.52	$31.25	$31.25	100,780
2023-05-03	$29.97	$30.50	$29.11	$30.46	$30.46	107,826
2023-05-02	$26.20	$29.39	$26.20	$28.64	$28.64	164,307
2023-05-01	$25.74	$25.80	$24.70	$25.42	$25.42	82,989
2023-04-28	$26.34	$26.36	$24.32	$24.76	$24.76	72,845
2023-04-27	$26.42	$27.02	$25.80	$26.04	$26.04	65,854
2023-04-26	$25.46	$26.66	$25.09	$26.20	$26.20	95,677
2023-04-25	$24.40	$25.61	$24.15	$25.17	$25.17	70,176
2023-04-24	$24.90	$24.93	$23.38	$23.75	$23.75	64,320
2023-04-21	$24.18	$25.15	$24.02	$24.91	$24.91	63,392
2023-04-20	$24.73	$25.00	$24.32	$24.33	$24.33	67,849
2023-04-19	$24.20	$24.40	$23.61	$23.71	$23.71	47,712
2023-04-18	$23.83	$24.14	$23.30	$23.40	$23.40	39,394
2023-04-17	$22.86	$23.77	$22.70	$23.57	$23.57	59,092
2023-04-14	$22.60	$23.05	$22.28	$22.66	$22.66	60,577
2023-04-13	$23.38	$23.38	$22.56	$22.79	$22.79	83,770
2023-04-12	$22.86	$23.35	$22.60	$23.21	$23.21	93,316
2023-04-11	$23.46	$23.88	$22.80	$23.24	$23.24	113,554
2023-04-10	$24.16	$24.16	$23.00	$23.86	$23.86	119,201
2023-04-06	$23.62	$24.68	$23.59	$24.58	$24.58	74,893
2023-04-05	$24.64	$24.94	$23.53	$23.53	$23.53	105,756
2023-04-04	$22.80	$25.14	$22.80	$24.48	$24.48	124,258
2023-04-03	$23.31	$24.00	$22.59	$23.12	$23.12	184,137
2023-03-31	$27.25	$27.47	$26.74	$26.84	$26.84	100,708
2023-03-30	$27.16	$27.93	$26.88	$27.56	$27.56	85,057
2023-03-29	$28.12	$28.53	$27.66	$27.78	$27.78	100,134
2023-03-28	$30.61	$30.84	$28.48	$28.92	$28.92	83,264
2023-03-27	$31.40	$32.37	$29.95	$30.52	$30.52	107,865
2023-03-24	$34.45	$35.00	$32.19	$32.56	$32.56	163,298
2023-03-23	$31.25	$33.61	$30.25	$32.87	$32.87	99,319
2023-03-22	$29.52	$31.56	$29.26	$31.54	$31.54	106,432
2023-03-21	$30.85	$31.14	$29.32	$29.66	$29.66	77,357
2023-03-20	$35.11	$35.11	$32.22	$32.92	$32.92	86,495
2023-03-17	$33.85	$35.60	$33.25	$34.87	$34.87	131,996
2023-03-16	$36.94	$37.37	$33.13	$33.35	$33.35	181,638
2023-03-15	$33.12	$36.27	$32.74	$34.92	$34.92	412,948
2023-03-14	$30.43	$31.46	$27.77	$29.93	$29.93	122,307
2023-03-13	$30.88	$32.49	$29.04	$30.69	$30.69	162,090
2023-03-10	$27.56	$29.25	$26.65	$28.86	$28.86	84,735
2023-03-09	$26.21	$27.68	$24.89	$27.65	$27.65	180,935
2023-03-08	$25.88	$27.15	$25.00	$26.37	$26.37	161,387
2023-03-07	$24.60	$25.88	$24.60	$25.65	$25.65	134,561
2023-03-06	$24.63	$25.08	$24.36	$24.46	$24.46	79,594
2023-03-03	$26.17	$26.18	$23.77	$24.10	$24.10	277,079
2023-03-02	$26.29	$26.41	$24.98	$25.23	$25.23	47,930
2023-03-01	$27.72	$28.00	$25.67	$25.96	$25.96	119,399
2023-02-28	$25.60	$27.83	$25.60	$27.83	$27.83	85,071
2023-02-27	$26.50	$27.22	$26.23	$26.53	$26.53	65,843
2023-02-24	$27.87	$28.38	$26.59	$26.69	$26.69	63,002
2023-02-23	$26.77	$27.84	$26.43	$26.85	$26.85	74,042
2023-02-22	$27.86	$29.00	$27.24	$28.23	$28.23	177,559
2023-02-21	$27.72	$28.00	$26.96	$27.79	$27.79	130,685
2023-02-17	$25.70	$27.74	$25.70	$27.40	$27.40	352,004
2023-02-16	$24.17	$24.75	$23.75	$24.69	$24.69	84,368
2023-02-15	$23.33	$24.83	$23.33	$24.05	$24.05	180,746
2023-02-14	$23.25	$23.43	$22.11	$22.53	$22.53	89,952
2023-02-13	$22.91	$23.47	$22.43	$22.73	$22.73	61,999
2023-02-10	$24.45	$24.45	$22.30	$22.45	$22.45	263,480
2023-02-09	$24.69	$25.55	$24.64	$25.48	$25.48	70,914
2023-02-08	$24.35	$25.30	$23.87	$24.83	$24.83	123,818
2023-02-07	$26.21	$26.69	$24.07	$24.22	$24.22	224,188
2023-02-06	$26.19	$27.66	$25.76	$26.74	$26.74	192,005
2023-02-03	$25.62	$26.40	$24.47	$26.34	$26.34	155,625
2023-02-02	$24.69	$26.74	$24.60	$26.01	$26.01	235,805
2023-02-01	$23.24	$25.24	$23.08	$24.33	$24.33	211,323
2023-01-31	$23.70	$24.23	$22.79	$22.94	$22.94	52,694
2023-01-30	$22.61	$23.55	$22.41	$23.52	$23.52	60,593
2023-01-27	$21.07	$21.94	$20.69	$21.90	$21.90	86,382
2023-01-26	$21.94	$22.71	$20.80	$20.81	$20.81	144,397
2023-01-25	$23.10	$24.22	$22.94	$22.99	$22.99	61,428
2023-01-24	$22.31	$23.54	$22.31	$22.70	$22.70	123,051
2023-01-23	$21.99	$22.50	$21.62	$22.26	$22.26	67,223
2023-01-20	$23.11	$23.70	$22.30	$22.42	$22.42	55,326
2023-01-19	$24.60	$24.80	$23.01	$23.25	$23.25	113,283
2023-01-18	$22.70	$24.23	$21.78	$24.19	$24.19	102,919
2023-01-17	$22.62	$23.34	$22.34	$23.12	$23.12	66,092
2023-01-13	$23.12	$23.97	$22.87	$23.01	$23.01	49,361
2023-01-12	$24.12	$24.21	$22.59	$23.12	$23.12	77,489
2023-01-11	$24.19	$25.33	$23.97	$24.64	$24.64	76,546
2023-01-10	$25.11	$25.96	$24.70	$24.77	$24.77	94,070
2023-01-09	$24.25	$25.50	$23.73	$25.29	$25.29	198,485
2023-01-06	$25.97	$25.97	$24.34	$25.34	$25.34	174,917
2023-01-05	$28.59	$28.59	$26.45	$26.69	$26.69	167,991
2023-01-04	$29.71	$30.09	$27.87	$28.22	$28.22	124,621
2023-01-03	$26.02	$29.27	$25.71	$28.50	$28.50	306,304
2022-12-30	$26.30	$26.36	$25.40	$25.48	$25.48	118,271
2022-12-29	$27.17	$27.19	$25.66	$25.98	$25.98	163,921
2022-12-28	$25.18	$26.99	$25.14	$26.76	$26.76	271,107
2022-12-27	$25.20	$25.52	$24.53	$24.80	$24.80	119,321
2022-12-23	$27.67	$27.67	$25.56	$25.60	$25.60	355,214
2022-12-22	$26.53	$29.88	$26.27	$28.30	$28.30	344,410
2022-12-21	$26.65	$27.59	$26.06	$26.38	$26.38	336,139
2022-12-20	$29.54	$29.54	$27.53	$28.10	$28.10	220,063
2022-12-19	$28.42	$29.77	$27.96	$29.21	$29.21	95,946
2022-12-16	$29.60	$30.07	$28.60	$28.95	$28.95	302,346
2022-12-15	$28.41	$29.22	$27.63	$27.73	$27.73	302,311
2022-12-14	$26.36	$28.23	$26.10	$27.44	$27.44	247,044
2022-12-13	$26.86	$27.62	$26.23	$27.02	$27.02	455,718
2022-12-12	$30.50	$30.76	$28.30	$28.55	$28.55	263,946
2022-12-09	$28.88	$30.98	$28.31	$30.94	$30.94	279,880
2022-12-08	$26.37	$29.41	$26.28	$29.03	$29.03	221,336
2022-12-07	$27.94	$29.00	$27.00	$28.29	$28.29	369,648
2022-12-06	$26.87	$28.67	$25.57	$28.17	$28.17	948,572
2022-12-05	$23.35	$26.62	$22.79	$26.15	$26.15	500,122
2022-12-02	$23.58	$24.13	$22.97	$23.81	$23.81	477,878
2022-12-01	$2.25	$2.34	$2.21	$2.32	$23.20	343,794
2022-11-30	$2.26	$2.40	$2.23	$2.30	$23.00	480,881
2022-11-29	$2.36	$2.39	$2.28	$2.32	$23.20	242,942
2022-11-28	$2.43	$2.46	$2.33	$2.44	$24.40	448,238
2022-11-25	$2.22	$2.26	$2.18	$2.26	$22.60	189,044
2022-11-23	$2.25	$2.30	$2.19	$2.23	$2.23	3,035,192
2022-11-22	$2.31	$2.33	$2.15	$2.16	$2.16	5,133,011
2022-11-21	$2.45	$2.63	$2.38	$2.40	$2.40	5,897,012
2022-11-18	$2.38	$2.46	$2.28	$2.30	$2.30	3,090,001
2022-11-17	$2.36	$2.39	$2.24	$2.25	$2.25	4,072,847
2022-11-16	$2.16	$2.29	$2.14	$2.25	$2.25	3,705,138
2022-11-15	$2.17	$2.21	$2.09	$2.11	$2.11	4,298,440
2022-11-14	$2.20	$2.20	$2.07	$2.20	$2.20	3,365,631
2022-11-11	$2.26	$2.27	$2.14	$2.17	$2.17	4,944,300
2022-11-10	$2.40	$2.57	$2.37	$2.38	$2.38	3,710,353
2022-11-09	$2.31	$2.59	$2.30	$2.58	$2.58	5,396,481
2022-11-08	$2.22	$2.31	$2.19	$2.21	$2.21	3,361,190
2022-11-07	$2.30	$2.33	$2.19	$2.21	$2.21	3,353,611
2022-11-04	$2.27	$2.47	$2.22	$2.35	$2.35	4,332,243
2022-11-03	$2.64	$2.64	$2.39	$2.43	$2.43	3,171,427
2022-11-02	$2.40	$2.59	$2.38	$2.57	$2.57	3,333,545
2022-11-01	$2.32	$2.43	$2.32	$2.37	$2.37	3,153,944
2022-10-31	$2.61	$2.61	$2.35	$2.46	$2.46	4,676,102
2022-10-28	$2.44	$2.68	$2.40	$2.54	$2.54	3,926,245
2022-10-27	$2.48	$2.56	$2.40	$2.53	$2.53	2,932,932
2022-10-26	$2.65	$2.65	$2.50	$2.57	$2.57	3,220,628
2022-10-25	$2.72	$2.78	$2.65	$2.68	$2.68	2,147,100
2022-10-24	$2.72	$2.76	$2.63	$2.69	$2.69	1,900,767
2022-10-21	$2.91	$2.92	$2.70	$2.72	$2.72	2,609,148
2022-10-20	$2.86	$3.00	$2.79	$2.94	$2.94	4,351,732
2022-10-19	$3.18	$3.20	$2.91	$2.95	$2.95	7,182,476
2022-10-18	$3.20	$3.39	$3.10	$3.19	$3.19	5,010,769
2022-10-17	$3.24	$3.31	$3.12	$3.29	$3.29	2,987,260
2022-10-14	$3.14	$3.42	$3.02	$3.41	$3.41	4,601,165
2022-10-13	$3.64	$3.65	$3.02	$3.05	$3.05	2,453,356
2022-10-12	$3.66	$3.75	$3.39	$3.48	$3.48	4,608,515
2022-10-11	$3.71	$3.76	$3.41	$3.61	$3.61	4,476,933
2022-10-10	$3.22	$3.52	$3.13	$3.50	$3.50	2,529,564
2022-10-07	$3.14	$3.32	$3.04	$3.25	$3.25	4,470,905
2022-10-06	$3.44	$3.44	$3.14	$3.18	$3.18	3,058,806
2022-10-05	$3.58	$3.68	$3.30	$3.37	$3.37	2,640,917
2022-10-04	$3.82	$3.93	$3.55	$3.55	$3.55	853,484
2022-10-03	$4.33	$4.38	$4.00	$4.09	$4.09	821,683
2022-09-30	$4.92	$5.05	$4.68	$4.86	$4.86	760,875
2022-09-29	$4.89	$5.15	$4.77	$4.80	$4.80	1,121,822
2022-09-28	$5.41	$5.53	$4.73	$4.80	$4.80	896,165
2022-09-27	$5.49	$5.72	$5.29	$5.60	$5.60	998,363
2022-09-26	$5.46	$5.84	$5.32	$5.84	$5.84	1,568,966
2022-09-23	$5.00	$5.51	$4.98	$5.38	$5.38	2,325,439
2022-09-22	$4.19	$4.49	$4.13	$4.48	$4.48	1,410,564
2022-09-21	$3.98	$4.40	$3.93	$4.39	$4.39	2,112,291
2022-09-20	$4.23	$4.36	$4.13	$4.19	$4.19	1,198,824
2022-09-19	$4.46	$4.50	$4.11	$4.13	$4.13	1,324,485
2022-09-16	$3.95	$4.32	$3.94	$4.13	$4.13	2,029,658
2022-09-15	$3.79	$3.91	$3.73	$3.87	$3.87	2,068,175
2022-09-14	$3.82	$3.82	$3.48	$3.58	$3.58	1,414,468
2022-09-13	$3.82	$3.99	$3.65	$3.93	$3.93	1,846,289
2022-09-12	$3.74	$3.84	$3.56	$3.67	$3.67	1,677,741
2022-09-09	$3.95	$4.06	$3.82	$3.90	$3.90	1,308,559
2022-09-08	$4.19	$4.34	$4.13	$4.20	$4.20	1,971,153
2022-09-07	$4.38	$4.50	$4.21	$4.25	$4.25	1,660,714
2022-09-06	$3.83	$4.15	$3.83	$4.12	$4.12	1,478,916
2022-09-02	$3.89	$4.05	$3.81	$3.95	$3.95	1,002,728
2022-09-01	$4.05	$4.34	$4.04	$4.20	$4.20	1,727,969
2022-08-31	$4.07	$4.13	$3.71	$3.89	$3.89	1,803,833
2022-08-30	$3.61	$3.91	$3.60	$3.81	$3.81	2,401,060
2022-08-29	$3.59	$3.65	$3.29	$3.43	$3.43	2,258,660
2022-08-26	$3.51	$3.63	$3.37	$3.59	$3.59	2,299,389
2022-08-25	$3.50	$3.58	$3.41	$3.48	$3.48	2,230,101
2022-08-24	$3.67	$3.73	$3.52	$3.54	$3.54	1,576,778
2022-08-23	$3.93	$3.94	$3.55	$3.69	$3.69	2,199,105
2022-08-22	$4.23	$4.41	$4.03	$4.12	$4.12	1,056,319
2022-08-19	$4.20	$4.27	$4.04	$4.09	$4.09	2,350,355
2022-08-18	$4.39	$4.42	$4.15	$4.16	$4.16	1,747,918
2022-08-17	$4.69	$4.75	$4.40	$4.56	$4.56	1,536,599
2022-08-16	$4.57	$4.76	$4.42	$4.67	$4.67	985,386
2022-08-15	$4.84	$5.01	$4.58	$4.66	$4.66	1,149,556
2022-08-12	$4.54	$4.64	$4.39	$4.39	$4.39	2,393,319
2022-08-11	$4.80	$4.82	$4.39	$4.50	$4.50	3,026,383
2022-08-10	$5.17	$5.49	$5.00	$5.10	$5.10	1,098,707
2022-08-09	$5.33	$5.33	$5.00	$5.22	$5.22	1,245,555
2022-08-08	$5.66	$5.66	$5.37	$5.53	$5.53	1,372,662
2022-08-05	$6.23	$6.25	$5.47	$5.63	$5.63	916,943
2022-08-04	$5.56	$6.07	$5.48	$6.02	$6.02	752,795
2022-08-03	$4.89	$5.51	$4.87	$5.40	$5.40	476,576
2022-08-02	$4.96	$5.11	$4.81	$4.96	$4.96	427,869
2022-08-01	$4.92	$5.12	$4.85	$4.92	$4.92	896,888
2022-07-29	$4.97	$5.02	$4.61	$4.63	$4.63	586,987
2022-07-28	$5.19	$5.56	$5.06	$5.31	$5.31	579,537
2022-07-27	$5.63	$5.77	$5.24	$5.30	$5.30	761,737
2022-07-26	$5.37	$5.83	$5.26	$5.70	$5.70	799,759
2022-07-25	$6.24	$6.28	$5.53	$5.56	$5.56	1,666,193
2022-07-22	$6.16	$6.44	$5.89	$6.32	$6.32	799,573
2022-07-21	$6.29	$6.68	$6.14	$6.16	$6.16	1,296,274
2022-07-20	$6.30	$6.35	$5.79	$5.79	$5.79	800,170
2022-07-19	$6.76	$6.79	$6.03	$6.06	$6.06	1,005,494
2022-07-18	$6.78	$6.84	$6.39	$6.75	$6.75	737,158
2022-07-15	$7.20	$7.68	$7.20	$7.21	$7.21	750,177
2022-07-14	$7.93	$8.35	$7.68	$7.71	$7.71	1,395,404
2022-07-13	$7.55	$7.59	$6.85	$7.29	$7.29	1,017,354
2022-07-12	$7.47	$7.72	$7.22	$7.35	$7.35	984,527
2022-07-11	$6.89	$7.17	$6.74	$7.00	$7.00	802,015
2022-07-08	$6.30	$6.96	$6.30	$6.72	$6.72	1,172,350
2022-07-07	$6.98	$6.98	$6.49	$6.68	$6.68	1,720,629
2022-07-06	$7.41	$8.27	$7.08	$7.61	$7.61	3,249,790
2022-07-05	$6.89	$7.63	$6.78	$7.23	$7.23	3,382,645
2022-07-01	$6.52	$7.11	$6.34	$6.43	$6.43	1,481,265
2022-06-30	$6.66	$6.87	$6.20	$6.69	$6.69	1,000,601
2022-06-29	$5.45	$6.35	$5.40	$6.27	$6.27	1,488,524
2022-06-28	$5.80	$6.01	$5.40	$5.70	$5.70	3,193,153
2022-06-27	$6.67	$6.67	$6.10	$6.23	$6.23	4,257,745
2022-06-24	$6.73	$7.16	$6.42	$6.87	$6.87	1,119,738
2022-06-23	$6.41	$7.51	$6.24	$7.12	$7.12	5,300,412
2022-06-22	$6.66	$6.75	$6.22	$6.53	$6.53	1,312,204
2022-06-21	$6.26	$6.26	$5.67	$5.81	$5.81	790,300
2022-06-17	$6.00	$7.04	$5.90	$6.80	$6.80	1,139,954
2022-06-16	$5.48	$5.99	$5.31	$5.88	$5.88	901,853
2022-06-15	$4.74	$5.23	$4.64	$5.00	$5.00	508,823
2022-06-14	$4.40	$4.88	$4.24	$4.75	$4.75	555,165
2022-06-13	$4.88	$4.96	$4.44	$4.72	$4.72	1,565,093
2022-06-10	$3.95	$4.22	$3.82	$4.06	$4.06	351,602
2022-06-09	$3.69	$3.88	$3.66	$3.87	$3.87	323,323
2022-06-08	$3.52	$3.67	$3.48	$3.61	$3.61	168,481
2022-06-07	$3.97	$4.06	$3.58	$3.59	$3.59	255,578
2022-06-06	$3.85	$4.00	$3.85	$3.91	$3.91	126,617
2022-06-03	$4.17	$4.17	$3.88	$3.92	$3.92	186,397
2022-06-02	$4.14	$4.18	$3.96	$4.07	$4.07	238,965
2022-06-01	$4.06	$4.22	$3.94	$4.01	$4.01	181,698
2022-05-31	$4.06	$4.30	$3.79	$4.30	$4.30	636,034
2022-05-27	$4.40	$4.40	$4.05	$4.05	$4.05	311,139
2022-05-26	$4.47	$4.47	$4.23	$4.32	$4.32	254,102
2022-05-25	$4.85	$4.85	$4.53	$4.55	$4.55	113,292
2022-05-24	$5.01	$5.20	$4.80	$4.86	$4.86	130,264
2022-05-23	$5.11	$5.26	$4.85	$4.91	$4.91	236,776
2022-05-20	$5.32	$5.66	$5.05	$5.35	$5.35	126,296
2022-05-19	$5.71	$5.72	$5.16	$5.43	$5.43	273,510
2022-05-18	$4.88	$5.54	$4.85	$5.38	$5.38	200,845
2022-05-17	$5.11	$5.11	$4.86	$4.95	$4.95	148,571
2022-05-16	$5.61	$5.61	$4.99	$5.33	$5.33	155,040
2022-05-13	$6.14	$6.14	$5.53	$5.62	$5.62	90,989
2022-05-12	$6.38	$6.92	$6.30	$6.31	$6.31	111,729
2022-05-11	$6.27	$6.40	$5.67	$6.34	$6.34	147,814
2022-05-10	$6.54	$7.15	$6.13	$6.61	$6.61	66,837
2022-05-09	$5.74	$6.95	$5.74	$6.80	$6.80	122,805
2022-05-06	$5.88	$6.06	$5.40	$5.40	$5.40	84,481
2022-05-05	$5.43	$6.32	$5.43	$5.90	$5.90	91,434
2022-05-04	$6.18	$6.45	$5.68	$5.69	$5.69	61,678
2022-05-03	$7.20	$7.20	$6.45	$6.52	$6.52	40,972
2022-05-02	$7.82	$7.84	$7.22	$7.26	$7.26	79,502
2022-04-29	$7.27	$7.70	$6.75	$7.58	$7.58	24,605
2022-04-28	$7.56	$8.11	$6.90	$7.07	$7.07	36,675
2022-04-27	$7.86	$8.37	$7.51	$7.76	$7.76	77,619
2022-04-26	$7.84	$8.15	$7.45	$8.13	$8.13	93,363
2022-04-25	$8.14	$8.98	$8.05	$8.15	$8.15	205,236
2022-04-22	$7.02	$7.45	$6.68	$7.45	$7.45	37,695
2022-04-21	$6.22	$6.92	$6.05	$6.87	$6.87	131,765
2022-04-20	$6.22	$6.42	$6.15	$6.24	$6.24	89,379
2022-04-19	$6.41	$6.49	$6.11	$6.35	$6.35	62,658
2022-04-18	$6.48	$6.48	$6.11	$6.24	$6.24	11,214
2022-04-14	$6.70	$6.76	$6.39	$6.53	$6.53	50,169
2022-04-13	$6.60	$7.02	$6.60	$6.65	$6.65	17,727
2022-04-12	$6.84	$6.97	$6.58	$6.97	$6.97	81,016
2022-04-11	$6.97	$7.33	$6.97	$7.32	$7.32	61,656
2022-04-08	$7.21	$7.23	$6.66	$6.71	$6.71	64,739
2022-04-07	$7.65	$7.85	$7.33	$7.38	$7.38	19,256
2022-04-06	$7.56	$7.77	$7.35	$7.65	$7.65	30,227
2022-04-05	$7.37	$7.78	$7.02	$7.78	$7.78	33,007
2022-04-04	$7.19	$7.59	$7.16	$7.39	$7.39	83,308
2022-04-01	$7.78	$7.78	$7.26	$7.42	$7.42	39,607
2022-03-31	$7.64	$7.64	$7.14	$7.64	$7.64	130,424
2022-03-30	$7.33	$7.47	$7.15	$7.37	$7.37	51,949
2022-03-29	$8.08	$8.28	$7.62	$7.62	$7.62	67,097
2022-03-28	$7.54	$7.67	$7.44	$7.55	$7.55	251,448
2022-03-25	$7.65	$7.65	$7.02	$7.02	$7.02	104,149
2022-03-24	$7.56	$7.73	$7.38	$7.62	$7.62	134,973
2022-03-23	$7.57	$7.79	$7.48	$7.64	$7.64	127,835
2022-03-22	$8.00	$8.48	$7.95	$8.28	$8.28	130,012
2022-03-21	$8.54	$8.56	$7.93	$7.97	$7.97	149,111
2022-03-18	$9.35	$9.39	$8.95	$9.14	$9.14	23,477
2022-03-17	$9.67	$9.80	$9.08	$9.16	$9.16	55,051
2022-03-16	$10.05	$10.75	$9.88	$10.44	$10.44	73,128
2022-03-15	$10.80	$10.87	$9.93	$10.24	$10.24	142,376
2022-03-14	$9.00	$9.78	$8.97	$9.54	$9.54	72,009
2022-03-11	$8.52	$8.64	$8.27	$8.53	$8.53	19,036
2022-03-10	$9.08	$9.08	$8.29	$8.56	$8.56	41,925
2022-03-09	$9.44	$9.91	$8.67	$9.10	$9.10	163,886
2022-03-08	$8.47	$9.29	$7.84	$8.52	$8.52	149,361
2022-03-07	$8.90	$9.49	$8.30	$8.94	$8.94	113,478
2022-03-04	$10.30	$10.30	$9.06	$9.21	$9.21	117,208
2022-03-03	$10.60	$10.69	$10.07	$10.34	$10.34	52,394
2022-03-02	$10.42	$10.61	$9.99	$10.34	$10.34	145,900
2022-03-01	$10.71	$11.38	$10.36	$11.12	$11.12	54,949
2022-02-28	$12.42	$12.42	$11.25	$11.25	$11.25	28,041
2022-02-25	$13.19	$13.27	$12.35	$12.39	$12.39	30,132
2022-02-24	$12.06	$14.52	$12.06	$13.54	$13.54	30,049
2022-02-23	$13.68	$13.69	$12.92	$13.22	$13.22	33,169
2022-02-22	$12.28	$13.98	$12.28	$13.70	$13.70	24,379
2022-02-18	$13.29	$13.29	$12.80	$13.05	$13.05	6,090
2022-02-17	$12.43	$12.98	$12.43	$12.83	$12.83	4,523
2022-02-16	$12.50	$12.83	$12.00	$12.83	$12.83	7,653
2022-02-15	$13.81	$13.82	$13.09	$13.09	$13.09	7,071
2022-02-14	$12.35	$12.85	$12.29	$12.63	$12.63	14,637
2022-02-11	$12.82	$13.00	$11.82	$11.82	$11.82	36,987
2022-02-10	$12.61	$13.22	$12.30	$13.16	$13.16	13,195
2022-02-09	$13.05	$13.29	$12.70	$13.01	$13.01	6,100
2022-02-08	$13.45	$13.56	$13.27	$13.33	$13.33	4,000
2022-02-07	$13.07	$13.07	$12.27	$12.59	$12.59	5,145
2022-02-04	$13.32	$13.32	$12.20	$12.89	$12.89	3,087
2022-02-03	$13.60	$14.01	$13.56	$13.56	$13.56	5,687
2022-02-02	$13.78	$14.10	$13.17	$13.17	$13.17	4,909
2022-02-01	$15.00	$15.00	$13.37	$13.44	$13.44	3,985
2022-01-31	$15.00	$15.00	$14.83	$14.98	$14.98	2,364
2022-01-28	$15.00	$15.94	$14.80	$15.15	$15.15	6,070
2022-01-27	$14.35	$15.51	$14.03	$15.01	$15.01	11,798
2022-01-26	$14.94	$15.54	$14.59	$15.54	$15.54	4,431
2022-01-25	$18.49	$18.49	$15.50	$15.50	$15.50	4,004
2022-01-24	$18.80	$20.54	$17.77	$17.77	$17.77	10,525
2022-01-21	$17.35	$18.27	$17.35	$18.00	$18.00	2,044
2022-01-20	$16.36	$16.98	$15.64	$16.98	$16.98	2,712
2022-01-19	$16.28	$16.57	$16.10	$16.26	$16.26	2,479
2022-01-18	$15.91	$16.43	$15.86	$15.94	$15.94	5,319
2022-01-14	$16.73	$16.73	$15.93	$15.93	$15.93	7,152
2022-01-13	$17.41	$17.41	$17.41	$17.41	$17.41	70
2022-01-12	$17.00	$17.00	$16.80	$16.99	$16.99	1,711
2022-01-11	$17.27	$17.27	$17.27	$17.27	$17.27	409
2022-01-10	$19.55	$19.55	$19.23	$19.23	$19.23	671
2022-01-07	$18.95	$18.95	$18.95	$18.95	$18.95	121
2022-01-06	$19.72	$20.37	$19.72	$19.83	$19.83	1,519
2022-01-05	$20.54	$21.46	$20.54	$21.46	$21.46	361
2022-01-04	$21.47	$21.52	$21.10	$21.10	$21.10	3,763
2022-01-03	$26.11	$26.11	$23.83	$23.83	$23.83	102
2021-12-31	$26.31	$26.31	$26.31	$26.31	$26.31	36
2021-12-30	$25.91	$26.55	$25.58	$26.55	$26.55	307
2021-12-29	$25.14	$26.00	$25.14	$25.91	$25.91	2,610
2021-12-28	$25.05	$25.54	$25.05	$25.54	$25.54	1,676
2021-12-27	$27.47	$27.47	$25.57	$25.57	$25.57	1,892
2021-12-23	$27.08	$27.35	$27.08	$27.35	$27.35	279
2021-12-22	$27.61	$27.61	$27.31	$27.51	$27.51	447
2021-12-21	$29.58	$29.58	$28.07	$28.29	$28.29	5,443
2021-12-20	$33.42	$33.42	$31.22	$31.22	$31.22	8,424
2021-12-17	$29.91	$29.91	$29.91	$29.91	$29.91	18
2021-12-16	$27.95	$28.25	$27.95	$28.19	$28.19	964
2021-12-15	$29.92	$29.99	$28.82	$28.89	$28.89	759
2021-12-14	$27.75	$28.65	$27.69	$28.65	$28.65	1,650
2021-12-13	$27.42	$28.19	$27.33	$28.19	$28.19	2,578
2021-12-10	$25.71	$25.71	$25.71	$25.71	$25.71	90
2021-12-09	$26.74	$26.74	$26.18	$26.43	$26.43	1,749
2021-12-08	$25.51	$25.74	$25.51	$25.67	$25.67	2,748
2021-12-07	$25.17	$25.75	$25.17	$25.75	$25.75	352
2021-12-06	$27.99	$27.99	$27.99	$27.99	$27.99	171
2021-12-03	$29.34	$29.34	$29.34	$29.34	$29.34	87
2021-12-02	$30.18	$30.18	$28.40	$28.88	$28.88	5,180
2021-12-01	$27.76	$31.39	$27.55	$31.39	$31.39	653
2021-11-30	$29.24	$30.38	$28.70	$30.22	$30.22	2,258
2021-11-29	$27.68	$28.17	$27.68	$28.07	$28.07	3,167
2021-11-26	$28.91	$28.91	$28.91	$28.91	$28.91	973
2021-11-24	$25.52	$25.52	$25.52	$25.52	$25.52	159
2021-11-23	$27.01	$27.01	$26.50	$26.50	$26.50	512
2021-11-22	$29.27	$29.27	$29.27	$29.27	$29.27	63
2021-11-19	$31.19	$31.19	$31.19	$31.19	$31.19	7
2021-11-18	$27.89	$27.89	$27.89	$27.89	$27.89	10
2021-11-17	$26.68	$27.60	$26.64	$27.60	$27.60	1,857
2021-11-16	$26.11	$26.17	$25.93	$26.17	$26.17	3,371
2021-11-15	$26.69	$26.69	$26.28	$26.28	$26.28	112
2021-11-12	$26.95	$26.95	$26.85	$26.85	$26.85	234
2021-11-11	$26.30	$26.70	$26.30	$26.70	$26.70	282
2021-11-10	$25.23	$27.47	$25.07	$27.10	$27.10	1,303
2021-11-09	$25.34	$25.75	$25.01	$25.01	$25.01	1,198
2020-03-27	$44.15	$48.41	$43.00	$45.32	$45.32	224,144
2020-03-26	$35.35	$39.00	$33.46	$36.00	$36.00	114,032
2020-03-25	$35.51	$37.79	$31.01	$32.75	$32.75	95,376
2020-03-24	$32.18	$37.77	$30.40	$33.82	$33.82	119,808
2020-03-23	$39.05	$45.00	$35.75	$35.75	$35.75	370,212
2020-03-20	$33.57	$42.00	$31.01	$35.50	$35.50	530,239
2020-03-19	$76.00	$90.83	$26.04	$31.70	$31.70	758,693
2020-03-18	$85.00	$115.00	$76.03	$79.80	$79.80	428,124
2020-03-17	$53.74	$64.50	$50.50	$62.55	$62.55	411,690
2020-03-16	$53.21	$55.46	$47.97	$53.72	$53.72	491,815
2020-03-13	$38.50	$45.40	$34.00	$37.25	$37.25	659,387
2020-03-12	$46.89	$46.97	$40.90	$45.62	$45.62	895,564
2020-03-11	$37.45	$39.97	$36.25	$38.52	$38.52	842,617
2020-03-10	$37.76	$42.67	$32.81	$34.18	$34.18	1,317,200
2020-03-09	$47.43	$54.07	$42.27	$50.58	$50.58	2,168,516
2020-03-06	$25.06	$29.65	$24.88	$28.41	$28.41	1,430,464
2020-03-05	$21.17	$22.90	$20.96	$22.50	$22.50	764,163
2020-03-04	$19.34	$21.46	$19.23	$20.94	$20.94	1,104,410
2020-03-03	$19.99	$21.76	$18.85	$20.74	$20.74	1,369,541
2020-03-02	$22.33	$23.30	$20.53	$20.57	$20.57	1,288,884
2020-02-28	$24.35	$25.86	$23.70	$23.92	$23.92	1,378,195
2020-02-27	$22.27	$22.90	$20.71	$21.95	$21.95	1,811,371
2020-02-26	$18.56	$20.03	$17.72	$19.59	$19.59	1,309,287
2020-02-25	$16.81	$18.49	$16.74	$18.42	$18.42	1,349,812
2020-02-24	$17.31	$17.60	$16.56	$16.91	$16.91	1,200,670
2020-02-21	$15.45	$15.76	$14.97	$15.20	$15.20	1,446,975
2020-02-20	$14.48	$14.78	$14.08	$14.69	$14.69	1,503,313
2020-02-19	$15.18	$15.63	$14.78	$15.01	$15.01	983,835
2020-02-18	$16.81	$16.81	$15.96	$16.00	$16.00	647,528
2020-02-14	$15.99	$16.45	$15.80	$15.98	$15.98	620,352
2020-02-13	$16.59	$16.87	$16.22	$16.47	$16.47	907,665
2020-02-12	$16.51	$17.09	$16.33	$16.59	$16.59	1,115,889
2020-02-11	$17.51	$18.47	$17.47	$18.17	$18.17	583,249
2020-02-10	$18.33	$18.85	$17.94	$18.70	$18.70	621,437
2020-02-07	$17.76	$18.04	$17.16	$17.78	$17.78	682,679
2020-02-06	$17.55	$17.94	$16.91	$17.07	$17.07	787,919
2020-02-05	$16.95	$17.76	$16.17	$17.19	$17.19	1,472,205
2020-02-04	$17.42	$18.77	$17.28	$18.64	$18.64	800,772
2020-02-03	$17.18	$18.39	$16.74	$18.26	$18.26	1,165,770
2020-01-31	$16.55	$17.30	$16.10	$16.69	$16.69	1,114,496
2020-01-30	$16.24	$16.61	$15.61	$15.61	$15.61	4,350,456
2020-01-29	$14.89	$15.63	$14.86	$15.38	$15.38	1,091,003
2020-01-28	$15.36	$15.54	$14.71	$15.00	$15.00	866,635
2020-01-27	$15.60	$15.90	$15.09	$15.59	$15.59	1,550,279
2020-01-24	$14.16	$14.76	$14.12	$14.37	$14.37	1,213,870
2020-01-23	$13.76	$14.05	$13.37	$13.53	$13.53	1,809,947
2020-01-22	$12.40	$12.84	$12.37	$12.77	$12.77	3,073,345
2020-01-21	$11.84	$11.85	$11.51	$11.82	$11.82	831,502
2020-01-17	$11.57	$11.78	$11.41	$11.55	$11.55	424,317
2020-01-16	$11.91	$11.91	$11.46	$11.67	$11.67	932,832
2020-01-15	$11.92	$12.34	$11.88	$12.00	$12.00	815,190
2020-01-14	$11.70	$11.89	$11.58	$11.71	$11.71	665,651
2020-01-13	$11.64	$12.03	$11.61	$11.93	$11.93	1,063,198
2020-01-10	$11.28	$11.52	$11.15	$11.36	$11.36	704,926
2020-01-09	$11.26	$11.65	$11.00	$11.14	$11.14	1,297,197
2020-01-08	$9.90	$11.35	$9.86	$10.70	$10.70	4,568,240
2020-01-07	$9.80	$9.96	$9.62	$9.75	$9.75	930,240
2020-01-06	$9.40	$9.76	$9.33	$9.67	$9.67	1,217,860
2020-01-03	$9.47	$10.00	$9.35	$9.64	$9.64	2,374,847
2020-01-02	$10.58	$10.83	$10.48	$10.58	$10.58	842,692
2019-12-31	$10.79	$10.83	$10.23	$10.58	$10.58	1,174,962
2019-12-30	$10.04	$10.61	$10.04	$10.37	$10.37	931,920
2019-12-27	$10.25	$10.51	$10.18	$10.30	$10.30	821,735
2019-12-26	$10.51	$10.52	$10.23	$10.33	$10.33	1,075,502
2019-12-24	$10.72	$10.75	$10.59	$10.63	$10.63	628,465
2019-12-23	$11.07	$11.12	$10.78	$10.81	$10.81	1,185,424
2019-12-20	$10.80	$11.16	$10.80	$11.02	$11.02	1,326,028
2019-12-19	$10.76	$10.84	$10.53	$10.71	$10.71	902,239
2019-12-18	$10.99	$11.08	$10.67	$10.80	$10.80	1,647,914
2019-12-17	$11.00	$11.04	$10.77	$10.84	$10.84	2,032,723
2019-12-16	$11.21	$11.26	$11.12	$11.21	$11.21	951,137
2019-12-13	$11.70	$11.72	$11.05	$11.46	$11.46	1,967,014
2019-12-12	$11.98	$12.02	$11.52	$11.79	$11.79	1,488,509
2019-12-11	$11.91	$12.47	$11.83	$12.06	$12.06	1,730,920
2019-12-10	$12.00	$12.10	$11.64	$11.77	$11.77	1,391,610
2019-12-09	$12.15	$12.16	$11.81	$11.96	$11.96	1,103,410
2019-12-06	$12.57	$12.60	$11.43	$11.94	$11.94	3,618,703
2019-12-05	$12.02	$12.50	$11.92	$12.37	$12.37	1,981,276
2019-12-04	$12.84	$12.89	$12.18	$12.37	$12.37	4,181,169
2019-12-03	$14.26	$14.55	$13.56	$13.93	$13.93	1,027,505
2019-12-02	$13.80	$14.43	$13.75	$14.20	$14.20	1,059,649
2019-11-29	$13.50	$14.75	$13.50	$14.52	$14.52	2,706,081
2019-11-27	$12.80	$13.24	$12.58	$12.89	$12.89	1,266,179
2019-11-26	$12.72	$13.06	$12.58	$12.70	$12.70	1,814,625
2019-11-25	$13.21	$13.41	$12.86	$12.96	$12.96	1,551,529
2019-11-22	$12.69	$13.26	$12.65	$12.96	$12.96	1,880,523
2019-11-21	$13.22	$13.35	$12.54	$12.70	$12.70	2,673,647
2019-11-20	$14.62	$14.78	$13.43	$13.71	$13.71	2,827,965
2019-11-19	$14.55	$15.20	$14.44	$15.03	$15.03	2,131,598
2019-11-18	$13.60	$14.11	$13.52	$13.91	$13.91	1,616,535
2019-11-15	$13.98	$14.00	$13.12	$13.25	$13.25	1,644,614
2019-11-14	$13.45	$14.09	$13.35	$13.90	$13.90	1,407,458
2019-11-13	$14.23	$14.24	$13.50	$13.69	$13.69	1,318,107
2019-11-12	$13.70	$14.21	$13.49	$14.02	$14.02	913,564
2019-11-11	$14.30	$14.34	$13.66	$13.98	$13.98	906,150
2019-11-08	$14.50	$14.80	$13.59	$13.61	$13.61	1,358,663
2019-11-07	$13.66	$14.04	$13.30	$13.98	$13.98	1,574,105
2019-11-06	$13.73	$14.57	$13.34	$14.28	$14.28	1,976,673
2019-11-05	$13.87	$13.90	$13.56	$13.81	$13.81	742,608
2019-11-04	$13.96	$14.34	$13.63	$14.27	$14.27	3,058,067
2019-11-01	$15.73	$15.78	$14.45	$14.65	$14.65	1,369,172
2019-10-31	$16.03	$16.70	$15.98	$16.42	$16.42	1,111,007
2019-10-30	$15.28	$16.04	$15.26	$15.75	$15.75	1,538,460
2019-10-29	$15.76	$15.81	$14.89	$15.26	$15.26	1,285,225
2019-10-28	$14.30	$15.15	$14.17	$14.98	$14.98	698,874
2019-10-25	$14.83	$15.17	$14.32	$14.34	$14.34	1,107,642
2019-10-24	$14.83	$14.94	$14.50	$14.69	$14.69	1,046,272
2019-10-23	$16.65	$16.67	$14.86	$15.06	$15.06	1,744,144
2019-10-22	$16.55	$16.83	$15.97	$16.37	$16.37	1,084,181
2019-10-21	$17.78	$17.80	$16.98	$17.06	$17.06	688,923
2019-10-18	$16.54	$17.32	$16.33	$16.96	$16.96	694,576
2019-10-17	$17.69	$17.95	$16.61	$16.70	$16.70	672,333
2019-10-16	$17.82	$17.82	$16.95	$17.31	$17.31	517,124
2019-10-15	$17.37	$17.95	$16.94	$17.71	$17.71	443,188
2019-10-14	$17.30	$17.80	$17.05	$17.23	$17.23	642,549
2019-10-11	$17.07	$17.07	$16.05	$16.22	$16.22	947,390
2019-10-10	$17.78	$18.04	$17.26	$17.33	$17.33	546,311
2019-10-09	$17.47	$18.68	$17.29	$18.39	$18.39	1,189,518
2019-10-08	$19.00	$19.20	$18.22	$18.82	$18.82	468,968
2019-10-07	$17.70	$18.42	$16.95	$18.15	$18.15	679,880
2019-10-04	$18.00	$19.01	$17.62	$18.16	$18.16	495,468
2019-10-03	$19.17	$20.13	$18.44	$18.71	$18.71	771,051
2019-10-02	$17.42	$18.86	$17.42	$18.41	$18.41	732,584
2019-10-01	$16.47	$18.00	$16.38	$17.48	$17.48	2,451,796
2019-09-30	$16.10	$17.07	$15.75	$16.80	$16.80	1,082,857
2019-09-27	$15.83	$15.93	$14.84	$15.53	$15.53	921,151
2019-09-26	$15.39	$15.88	$14.90	$15.00	$15.00	643,896
2019-09-25	$15.48	$15.66	$14.88	$14.96	$14.96	1,128,398
2019-09-24	$13.84	$14.73	$13.79	$14.63	$14.63	1,102,595
2019-09-23	$13.81	$14.15	$13.45	$13.61	$13.61	714,183
2019-09-20	$13.49	$13.98	$13.21	$13.59	$13.59	1,071,250
2019-09-19	$13.49	$13.90	$13.31	$13.66	$13.66	940,007
2019-09-18	$13.84	$14.23	$13.40	$13.96	$13.96	2,412,649
2019-09-17	$11.67	$13.66	$11.64	$13.37	$13.37	5,582,679
2019-09-16	$14.30	$14.49	$10.82	$11.91	$11.91	8,699,378
2019-09-13	$19.46	$20.04	$19.32	$19.74	$19.74	343,420
2019-09-12	$20.39	$20.52	$19.40	$19.60	$19.60	1,502,962
2019-09-11	$17.22	$19.05	$16.99	$18.59	$18.59	1,451,169
2019-09-10	$16.72	$17.64	$16.29	$17.36	$17.36	1,544,984
2019-09-09	$17.61	$17.72	$16.77	$16.91	$16.91	1,335,307
2019-09-06	$19.78	$20.00	$17.99	$18.29	$18.29	1,171,414
2019-09-05	$18.20	$18.86	$17.22	$18.68	$18.68	1,450,656
2019-09-04	$19.71	$19.76	$18.31	$18.63	$18.63	1,606,009
2019-09-03	$22.16	$22.61	$21.27	$21.45	$21.45	732,781
2019-08-30	$18.91	$20.75	$18.83	$20.30	$20.30	809,831
2019-08-29	$19.41	$19.41	$18.51	$18.75	$18.75	624,875
2019-08-28	$19.00	$19.83	$18.58	$19.43	$19.43	913,414
2019-08-27	$21.51	$21.96	$20.34	$20.45	$20.45	644,575
2019-08-26	$20.48	$22.11	$20.23	$21.89	$21.89	534,560
2019-08-23	$21.71	$22.40	$20.89	$21.80	$21.80	1,109,252
2019-08-22	$19.38	$20.69	$19.24	$20.17	$20.17	484,174
2019-08-21	$18.58	$19.98	$18.43	$19.71	$19.71	574,491
2019-08-20	$20.03	$20.55	$19.15	$19.69	$19.69	643,148
2019-08-19	$20.00	$20.47	$19.48	$19.62	$19.62	693,795
2019-08-16	$21.21	$21.73	$20.83	$21.10	$21.10	389,386
2019-08-15	$21.58	$21.96	$20.90	$21.43	$21.43	363,327
2019-08-14	$20.59	$21.65	$20.31	$20.65	$20.65	871,135
2019-08-13	$21.68	$21.82	$18.38	$18.70	$18.70	1,214,922
2019-08-12	$21.52	$22.10	$21.12	$21.49	$21.49	451,525
2019-08-09	$22.33	$22.52	$21.40	$22.04	$22.04	570,428
2019-08-08	$24.86	$25.36	$23.93	$24.24	$24.24	263,044
2019-08-07	$25.44	$27.50	$24.68	$24.99	$24.99	1,081,430
2019-08-06	$21.76	$23.67	$21.64	$23.32	$23.32	438,179
2019-08-05	$22.46	$22.52	$21.18	$22.01	$22.01	644,885
2019-08-02	$20.82	$21.74	$20.74	$21.50	$21.50	717,976
2019-08-01	$20.17	$23.64	$20.13	$22.58	$22.58	1,158,092
2019-07-31	$18.83	$19.50	$18.61	$19.35	$19.35	549,514
2019-07-30	$20.36	$20.50	$19.09	$19.20	$19.20	413,163
2019-07-29	$20.75	$21.77	$20.44	$20.48	$20.48	430,964
2019-07-26	$21.51	$21.99	$21.11	$21.44	$21.44	448,201
2019-07-25	$21.03	$21.81	$20.83	$21.76	$21.76	422,680
2019-07-24	$20.63	$22.35	$19.80	$21.73	$21.73	646,482
2019-07-23	$21.32	$21.82	$20.58	$20.64	$20.64	515,893
2019-07-22	$21.63	$21.88	$21.15	$21.34	$21.34	276,612
2019-07-19	$21.95	$22.73	$21.29	$21.44	$21.44	546,829
2019-07-18	$20.85	$22.98	$20.73	$21.99	$21.99	1,083,838
2019-07-17	$19.22	$21.08	$19.22	$21.01	$21.01	697,968
2019-07-16	$18.14	$20.40	$17.70	$19.45	$19.45	722,205
2019-07-15	$17.15	$18.44	$17.15	$18.44	$18.44	380,878
2019-07-12	$17.57	$17.83	$17.25	$17.55	$17.55	381,214
2019-07-11	$17.33	$17.68	$17.06	$17.38	$17.38	423,595
2019-07-10	$18.51	$18.57	$17.32	$17.46	$17.46	1,085,480
2019-07-09	$20.23	$20.50	$19.87	$19.89	$19.89	276,759
2019-07-08	$20.14	$20.56	$19.45	$20.46	$20.46	369,857
2019-07-05	$20.87	$21.00	$20.18	$20.34	$20.34	272,357
2019-07-03	$21.12	$22.01	$20.89	$21.37	$21.37	368,410
2019-07-02	$19.44	$22.04	$19.44	$21.76	$21.76	772,603
2019-07-01	$18.32	$19.90	$18.28	$19.10	$19.10	524,543
2019-06-28	$18.89	$20.52	$18.79	$20.28	$20.28	411,090
2019-06-27	$19.08	$19.14	$18.64	$19.09	$19.09	211,577
2019-06-26	$19.13	$19.32	$18.41	$19.08	$19.08	494,394
2019-06-25	$20.42	$20.86	$20.04	$20.57	$20.57	201,581
2019-06-24	$20.83	$21.72	$20.40	$20.58	$20.58	266,806
2019-06-21	$21.31	$21.35	$20.67	$20.75	$20.75	202,209
2019-06-20	$22.43	$22.89	$21.05	$21.27	$21.27	705,728
2019-06-19	$26.31	$26.43	$24.92	$24.97	$24.97	392,726
2019-06-18	$27.49	$27.62	$24.98	$25.39	$25.39	514,144
2019-06-17	$28.48	$29.29	$27.77	$28.79	$28.79	233,568
2019-06-14	$27.85	$28.33	$27.00	$27.73	$27.73	242,492
2019-06-13	$26.57	$28.80	$26.57	$28.26	$28.26	647,418
2019-06-12	$28.56	$30.82	$28.35	$30.32	$30.32	506,979
2019-06-11	$26.26	$27.38	$26.12	$26.90	$26.90	203,364
2019-06-10	$25.95	$27.28	$25.16	$26.88	$26.88	286,518
2019-06-07	$28.09	$28.09	$25.47	$25.96	$25.96	468,508
2019-06-06	$29.91	$30.63	$27.09	$27.24	$27.24	333,347
2019-06-05	$27.89	$31.32	$27.89	$29.73	$29.73	656,624
2019-06-04	$27.52	$28.32	$26.64	$26.92	$26.92	284,980
2019-06-03	$25.75	$28.29	$25.63	$28.04	$28.04	580,647
2019-05-31	$25.14	$27.67	$24.64	$27.39	$27.39	628,957
2019-05-30	$20.65	$23.52	$20.58	$23.33	$23.33	575,504
2019-05-29	$21.89	$22.87	$20.64	$20.76	$20.76	547,501
2019-05-28	$20.21	$21.02	$20.15	$20.84	$20.84	324,917
2019-05-24	$20.93	$22.34	$20.83	$20.85	$20.85	456,031
2019-05-23	$20.44	$22.40	$20.43	$21.65	$21.65	809,607
2019-05-22	$17.85	$19.00	$17.60	$18.80	$18.80	411,864
2019-05-21	$17.39	$17.53	$17.12	$17.30	$17.30	164,003
2019-05-20	$17.27	$17.65	$16.94	$17.17	$17.17	278,733
2019-05-17	$17.12	$17.62	$16.76	$17.48	$17.48	342,457
2019-05-16	$17.40	$17.44	$16.81	$17.16	$17.16	295,150
2019-05-15	$18.72	$18.77	$17.78	$17.86	$17.86	311,311
2019-05-14	$18.45	$18.59	$18.00	$18.34	$18.34	171,395
2019-05-13	$17.21	$19.33	$16.97	$19.20	$19.20	446,939
2019-05-10	$18.64	$18.69	$18.12	$18.51	$18.51	183,985
2019-05-09	$18.52	$19.10	$18.35	$18.58	$18.58	341,863
2019-05-08	$18.77	$18.86	$17.85	$18.28	$18.28	270,671
2019-05-07	$18.75	$19.36	$18.47	$18.96	$18.96	489,978
2019-05-06	$18.66	$18.70	$17.42	$17.55	$17.55	435,781
2019-05-03	$18.37	$18.47	$17.80	$18.41	$18.41	276,668
2019-05-02	$18.20	$19.09	$18.12	$18.61	$18.61	510,124
2019-05-01	$16.81	$17.61	$16.75	$17.00	$17.00	394,909
2019-04-30	$16.57	$17.20	$16.50	$16.79	$16.79	240,294
2019-04-29	$17.31	$17.62	$16.93	$16.98	$16.98	333,487
2019-04-26	$16.51	$17.96	$16.51	$17.57	$17.57	815,441
2019-04-25	$15.50	$16.06	$15.38	$16.02	$16.02	381,566
2019-04-24	$15.14	$15.55	$15.12	$15.53	$15.53	307,397
2019-04-23	$15.49	$15.50	$15.04	$15.16	$15.16	391,055
2019-04-22	$15.75	$15.82	$15.38	$15.63	$15.63	399,409
2019-04-18	$16.93	$17.14	$16.77	$16.82	$16.82	163,366
2019-04-17	$16.65	$17.01	$16.57	$16.98	$16.98	152,657
2019-04-16	$17.12	$17.50	$16.61	$16.61	$16.61	264,235
2019-04-15	$17.16	$17.42	$16.97	$17.12	$17.12	193,923
2019-04-12	$16.62	$16.93	$16.53	$16.86	$16.86	206,007
2019-04-11	$16.79	$17.34	$16.65	$17.01	$17.01	597,948
2019-04-10	$16.71	$16.87	$16.37	$16.51	$16.51	347,113
2019-04-09	$16.82	$17.21	$16.74	$16.93	$16.93	427,855
2019-04-08	$17.29	$17.30	$16.63	$16.64	$16.64	570,957
2019-04-05	$18.30	$18.33	$17.54	$17.57	$17.57	546,989
2019-04-04	$18.36	$18.79	$18.07	$18.60	$18.60	492,854
2019-04-03	$18.22	$18.65	$18.01	$18.30	$18.30	973,017
2019-04-02	$18.77	$18.87	$18.06	$18.17	$18.17	641,090
2019-04-01	$20.05	$20.22	$19.00	$19.08	$19.08	548,901
2019-03-29	$20.30	$21.02	$20.27	$20.60	$20.60	326,169
2019-03-28	$22.43	$22.43	$21.42	$21.44	$21.44	138,058
2019-03-27	$20.71	$22.00	$20.59	$21.46	$21.46	305,264
2019-03-26	$20.68	$21.13	$20.38	$20.75	$20.75	333,684
2019-03-25	$22.30	$22.80	$21.57	$21.96	$21.96	193,705
2019-03-22	$21.65	$22.65	$21.65	$22.05	$22.05	365,685
2019-03-21	$20.82	$21.20	$20.49	$21.03	$21.03	200,575
2019-03-20	$21.93	$22.00	$20.60	$20.74	$20.74	437,365
2019-03-19	$21.28	$22.09	$21.23	$21.91	$21.91	256,243
2019-03-18	$22.12	$22.23	$21.42	$21.69	$21.69	433,089
2019-03-15	$22.90	$23.00	$22.10	$22.30	$22.30	203,199
2019-03-14	$22.21	$22.60	$21.97	$22.27	$22.27	301,391
2019-03-13	$23.22	$23.27	$22.26	$22.34	$22.34	514,923
2019-03-12	$23.79	$24.38	$23.39	$24.20	$24.20	251,513
2019-03-11	$24.27	$24.88	$24.06	$24.28	$24.28	352,713
2019-03-08	$26.55	$27.23	$25.10	$25.19	$25.19	325,282
2019-03-07	$24.46	$25.01	$24.38	$24.63	$24.63	156,433
2019-03-06	$25.18	$26.00	$24.80	$25.04	$25.04	275,310
2019-03-05	$24.04	$24.90	$23.95	$24.62	$24.62	193,049
2019-03-04	$24.48	$25.41	$23.97	$24.67	$24.67	183,234
2019-03-01	$23.89	$25.89	$23.44	$25.64	$25.64	243,576
2019-02-28	$24.09	$24.43	$23.61	$23.88	$23.88	175,194
2019-02-27	$24.61	$25.00	$23.56	$24.12	$24.12	543,161
2019-02-26	$26.11	$26.44	$25.48	$25.94	$25.94	196,704
2019-02-25	$25.35	$26.65	$25.11	$26.32	$26.32	390,405
2019-02-22	$23.66	$24.07	$23.36	$24.05	$24.05	274,041
2019-02-21	$24.34	$24.70	$24.08	$24.43	$24.43	254,037
2019-02-20	$25.44	$25.44	$23.60	$24.15	$24.15	938,607
2019-02-19	$25.88	$25.96	$24.95	$25.02	$25.02	449,802
2019-02-15	$26.07	$26.32	$25.28	$25.37	$25.37	511,805
2019-02-14	$28.42	$29.14	$27.06	$27.14	$27.14	338,622
2019-02-13	$28.39	$28.39	$27.07	$27.98	$27.98	359,888
2019-02-12	$28.07	$29.67	$27.93	$29.45	$29.45	247,830
2019-02-11	$32.00	$32.55	$30.33	$30.69	$30.69	213,390
2019-02-08	$30.00	$31.03	$29.75	$30.15	$30.15	127,877
2019-02-07	$28.89	$31.56	$28.66	$30.32	$30.32	285,329
2019-02-06	$29.31	$29.75	$27.71	$28.24	$28.24	247,387
2019-02-05	$28.70	$28.97	$27.28	$28.68	$28.68	164,415
2019-02-04	$27.90	$29.15	$27.00	$27.14	$27.14	296,972
2019-02-01	$28.06	$28.06	$25.80	$26.20	$26.20	319,331
2019-01-31	$27.32	$28.97	$26.33	$28.37	$28.37	515,024
2019-01-30	$28.43	$28.79	$26.90	$27.95	$27.95	429,545
2019-01-29	$30.19	$30.25	$28.45	$29.79	$29.79	301,632
2019-01-28	$31.86	$33.05	$31.61	$31.76	$31.76	230,597
2019-01-25	$29.73	$30.10	$28.75	$29.48	$29.48	190,668
2019-01-24	$31.03	$31.25	$29.66	$30.11	$30.11	208,581
2019-01-23	$30.02	$32.27	$29.93	$31.12	$31.12	163,847
2019-01-22	$30.70	$31.88	$30.30	$30.43	$30.43	291,263
2019-01-18	$30.65	$31.31	$28.59	$28.93	$28.93	470,625
2019-01-17	$32.77	$33.72	$30.91	$31.56	$31.56	385,512
2019-01-16	$32.21	$33.27	$31.16	$31.30	$31.30	311,046
2019-01-15	$33.27	$33.27	$31.44	$31.87	$31.87	218,540
2019-01-14	$33.71	$35.35	$32.71	$34.85	$34.85	283,100
2019-01-11	$32.28	$33.66	$31.69	$32.85	$32.85	267,476
2019-01-10	$32.97	$33.33	$30.91	$31.29	$31.29	261,888
2019-01-09	$34.31	$35.52	$31.22	$31.73	$31.73	699,393
2019-01-08	$38.50	$39.32	$37.07	$37.51	$37.51	186,591
2019-01-07	$40.10	$40.70	$37.23	$40.12	$40.12	327,902
2019-01-04	$41.40	$42.77	$38.50	$41.28	$41.28	262,808
2019-01-03	$43.86	$48.20	$43.50	$44.44	$44.44	292,128
2019-01-02	$52.43	$53.07	$42.11	$45.85	$45.85	481,593
2018-12-31	$49.14	$51.92	$47.96	$48.43	$48.43	147,034
2018-12-28	$50.71	$53.30	$48.92	$50.83	$50.83	205,758
2018-12-27	$50.13	$53.34	$48.88	$48.88	$48.88	285,434
2018-12-26	$58.88	$58.96	$45.26	$45.37	$45.37	398,056
2018-12-24	$55.65	$59.20	$55.33	$59.09	$59.09	198,709
2018-12-21	$53.55	$54.87	$51.14	$54.30	$54.30	500,463
2018-12-20	$50.88	$53.11	$48.68	$51.85	$51.85	422,504
2018-12-19	$49.08	$49.65	$45.49	$48.06	$48.06	427,320
2018-12-18	$44.33	$52.69	$44.33	$51.66	$51.66	634,454
2018-12-17	$39.20	$44.19	$38.88	$43.86	$43.86	361,693
2018-12-14	$37.21	$40.08	$37.14	$39.62	$39.62	218,488
2018-12-13	$41.18	$41.28	$35.20	$36.01	$36.01	482,459
2018-12-12	$37.55	$40.50	$36.88	$40.25	$40.25	262,616
2018-12-11	$37.85	$40.00	$37.28	$38.93	$38.93	230,362
2018-12-10	$39.83	$41.59	$38.40	$41.11	$41.11	137,775
2018-12-07	$34.73	$37.78	$33.44	$37.43	$37.43	419,706
2018-12-06	$40.19	$42.50	$38.81	$39.20	$39.20	418,547
2018-12-04	$36.40	$37.30	$35.43	$36.90	$36.90	442,536
2018-12-03	$36.14	$38.90	$36.10	$36.28	$36.28	282,514
2018-11-30	$43.42	$44.70	$40.15	$42.31	$42.31	527,392
2018-11-29	$41.24	$42.07	$38.57	$40.78	$40.78	292,918
2018-11-28	$41.27	$44.00	$39.21	$43.23	$43.23	446,120
2018-11-27	$40.01	$43.45	$38.64	$40.03	$40.03	261,186
2018-11-26	$40.15	$40.80	$38.81	$40.15	$40.15	252,586
2018-11-23	$41.68	$43.27	$41.36	$41.83	$41.83	292,441
2018-11-21	$35.82	$36.60	$32.77	$35.73	$35.73	373,461
2018-11-20	$33.80	$38.96	$33.39	$38.15	$38.15	633,106
2018-11-19	$33.57	$34.89	$31.08	$31.43	$31.43	582,145
2018-11-16	$30.81	$33.49	$30.00	$31.92	$31.92	411,278
2018-11-15	$32.59	$32.95	$31.19	$32.52	$32.52	267,669
2018-11-14	$32.28	$33.35	$30.91	$32.85	$32.85	550,528
2018-11-13	$30.02	$35.73	$29.64	$34.98	$34.98	956,216
2018-11-12	$27.08	$29.82	$26.36	$29.56	$29.56	636,213
2018-11-09	$28.50	$28.88	$27.25	$28.16	$28.16	371,186
2018-11-08	$26.33	$27.38	$25.91	$27.14	$27.14	439,251
2018-11-07	$24.73	$26.38	$24.56	$25.94	$25.94	486,058
2018-11-06	$24.09	$26.20	$23.98	$25.23	$25.23	380,441
2018-11-05	$23.49	$24.61	$23.03	$24.55	$24.55	420,361
2018-11-02	$23.99	$24.64	$23.50	$24.45	$24.45	793,603
2018-11-01	$21.84	$24.11	$21.84	$23.73	$23.73	404,612
2018-10-31	$21.21	$22.18	$20.63	$22.10	$22.10	381,416
2018-10-30	$21.54	$21.66	$20.44	$21.05	$21.05	424,740
2018-10-29	$20.13	$20.88	$19.96	$20.67	$20.67	186,190
2018-10-26	$20.68	$20.87	$19.56	$19.72	$19.72	432,807
2018-10-25	$20.39	$20.46	$19.78	$20.25	$20.25	436,905
2018-10-24	$20.12	$21.00	$19.70	$20.97	$20.97	920,337
2018-10-23	$19.81	$21.34	$19.66	$20.92	$20.92	969,723
2018-10-22	$18.88	$19.21	$18.34	$18.38	$18.38	310,304
2018-10-19	$18.55	$18.80	$18.13	$18.44	$18.44	299,791
2018-10-18	$19.12	$19.27	$18.40	$19.06	$19.06	527,671
2018-10-17	$17.45	$18.58	$17.40	$18.10	$18.10	629,535
2018-10-16	$17.37	$17.46	$16.72	$16.98	$16.98	411,184
2018-10-15	$17.29	$17.76	$17.07	$17.23	$17.23	379,394
2018-10-12	$17.19	$17.98	$17.13	$17.26	$17.26	477,251
2018-10-11	$16.97	$18.03	$16.85	$17.82	$17.82	898,499
2018-10-10	$15.33	$16.51	$15.33	$16.45	$16.45	985,620
2018-10-09	$15.31	$15.73	$14.96	$15.20	$15.20	771,733
2018-10-08	$15.97	$16.05	$15.56	$15.64	$15.64	411,142
2018-10-05	$15.48	$15.84	$15.00	$15.51	$15.51	804,827
2018-10-04	$14.68	$15.79	$14.67	$15.39	$15.39	1,222,704
2018-10-03	$15.18	$15.66	$14.10	$14.50	$14.50	1,243,297
2018-10-02	$14.92	$15.25	$14.91	$15.14	$15.14	744,649
2018-10-01	$16.34	$16.50	$14.77	$14.89	$14.89	1,070,821
2018-09-28	$17.18	$17.21	$16.09	$16.27	$16.27	725,147
2018-09-27	$17.14	$17.48	$17.11	$17.14	$17.14	306,868
2018-09-26	$17.43	$17.68	$17.21	$17.65	$17.65	435,675
2018-09-25	$16.93	$17.40	$16.79	$17.10	$17.10	852,194
2018-09-24	$17.27	$17.45	$16.77	$17.16	$17.16	734,296
2018-09-21	$18.10	$18.89	$17.49	$18.24	$18.24	1,143,305
2018-09-20	$18.00	$18.85	$17.92	$18.78	$18.78	613,137
2018-09-19	$19.08	$19.12	$18.27	$18.29	$18.29	690,718
2018-09-18	$19.27	$19.69	$18.76	$19.27	$19.27	599,540
2018-09-17	$19.65	$20.35	$19.39	$20.18	$20.18	406,735
2018-09-14	$20.15	$20.86	$19.17	$20.02	$20.02	1,172,727
2018-09-13	$19.63	$20.50	$19.44	$20.10	$20.10	878,974
2018-09-12	$19.13	$19.16	$18.27	$19.02	$19.02	1,649,806
2018-09-11	$21.23	$21.34	$19.62	$19.72	$19.72	544,975
2018-09-10	$20.72	$21.60	$20.57	$21.41	$21.41	194,890
2018-09-07	$21.86	$22.09	$21.13	$21.19	$21.19	305,429
2018-09-06	$20.46	$22.02	$19.78	$21.15	$21.15	524,533
2018-09-05	$20.03	$20.57	$19.78	$20.39	$20.39	311,271
2018-09-04	$18.98	$20.15	$18.92	$20.00	$20.00	606,603
2018-08-31	$19.52	$19.78	$19.31	$19.61	$19.61	313,663
2018-08-30	$19.57	$19.78	$19.11	$19.47	$19.47	468,221
2018-08-29	$20.25	$20.51	$19.70	$19.75	$19.75	404,713
2018-08-28	$20.35	$21.03	$20.34	$20.70	$20.70	281,281
2018-08-27	$20.47	$20.73	$20.40	$20.41	$20.41	188,800
2018-08-24	$20.36	$21.06	$20.07	$20.74	$20.74	471,333
2018-08-23	$21.73	$21.91	$21.27	$21.38	$21.38	395,227
2018-08-22	$22.19	$22.53	$21.22	$21.43	$21.43	713,583
2018-08-21	$23.09	$23.77	$22.99	$23.66	$23.66	258,306
2018-08-20	$24.35	$24.53	$23.79	$24.08	$24.08	358,488
2018-08-17	$23.65	$24.74	$23.62	$24.31	$24.31	365,119
2018-08-16	$24.90	$25.16	$24.47	$24.55	$24.55	74,048
2018-08-15	$23.93	$25.57	$23.93	$25.18	$25.18	285,689
2018-08-14	$21.85	$23.43	$21.85	$22.96	$22.96	258,210
2018-08-13	$22.90	$24.39	$22.70	$22.89	$22.89	319,796
2018-08-10	$22.88	$22.97	$22.39	$22.54	$22.54	122,011
2018-08-09	$23.04	$23.58	$22.82	$23.53	$23.53	156,943
2018-08-08	$22.18	$23.88	$22.16	$23.44	$23.44	389,637
2018-08-07	$21.09	$21.43	$20.85	$21.43	$21.43	216,702
2018-08-06	$21.17	$21.65	$20.58	$21.58	$21.58	316,218
2018-08-03	$21.64	$22.52	$21.47	$21.80	$21.80	261,454
2018-08-02	$23.06	$23.19	$21.11	$21.43	$21.43	263,936
2018-08-01	$22.73	$23.13	$22.12	$22.67	$22.67	300,211
2018-07-31	$21.39	$22.01	$21.34	$21.78	$21.78	291,830
2018-07-30	$20.50	$20.79	$20.28	$20.71	$20.71	237,354
2018-07-27	$21.22	$22.27	$20.98	$21.77	$21.77	314,090
2018-07-26	$21.66	$21.66	$20.84	$21.11	$21.11	286,809
2018-07-25	$21.92	$22.41	$21.03	$21.32	$21.32	657,264
2018-07-24	$22.76	$22.76	$21.63	$22.19	$22.19	291,898
2018-07-23	$21.74	$23.05	$21.40	$22.86	$22.86	473,806
2018-07-20	$22.43	$22.92	$22.24	$22.62	$22.62	236,612
2018-07-19	$22.93	$23.14	$21.92	$22.71	$22.71	684,659
2018-07-18	$24.09	$24.42	$22.80	$22.84	$22.84	642,178
2018-07-17	$24.16	$24.47	$23.12	$23.62	$23.62	1,412,684
2018-07-16	$22.49	$23.97	$22.40	$23.63	$23.63	737,651
2018-07-13	$21.53	$21.63	$20.45	$21.34	$21.34	412,610
2018-07-12	$21.78	$22.83	$21.45	$21.73	$21.73	476,742
2018-07-11	$19.85	$22.43	$19.36	$21.97	$21.97	1,064,573
2018-07-10	$19.06	$19.49	$18.84	$19.19	$19.19	382,665
2018-07-09	$19.86	$20.31	$19.48	$19.49	$19.49	354,518
2018-07-06	$21.04	$21.04	$19.90	$19.99	$19.99	464,039
2018-07-05	$19.87	$21.00	$19.67	$20.66	$20.66	732,168
2018-07-03	$19.20	$20.94	$18.96	$20.34	$20.34	602,552
2018-07-02	$19.51	$20.11	$19.50	$20.02	$20.02	543,923
2018-06-29	$19.56	$19.62	$19.05	$19.27	$19.27	425,057
2018-06-28	$20.40	$20.53	$19.44	$19.98	$19.98	1,155,149
2018-06-27	$21.43	$21.46	$20.13	$20.69	$20.69	769,302
2018-06-26	$24.09	$24.74	$22.18	$22.34	$22.34	362,742
2018-06-25	$24.17	$24.95	$24.02	$24.64	$24.64	876,078
2018-06-22	$25.07	$25.65	$23.54	$23.58	$23.58	1,063,805
2018-06-21	$28.15	$28.32	$26.76	$27.45	$27.45	532,572
2018-06-20	$26.97	$28.04	$26.33	$27.37	$27.37	566,669
2018-06-19	$28.33	$28.86	$27.69	$28.05	$28.05	578,534
2018-06-18	$27.98	$28.27	$26.96	$27.25	$27.25	427,968
2018-06-15	$26.46	$28.79	$26.46	$28.75	$28.75	644,034
2018-06-14	$25.72	$26.61	$25.65	$26.03	$26.03	497,300
2018-06-13	$26.89	$27.00	$25.91	$26.12	$26.12	412,302
2018-06-12	$26.92	$26.92	$26.05	$26.63	$26.63	262,916
2018-06-11	$27.95	$28.09	$26.47	$26.83	$26.83	368,198
2018-06-08	$27.02	$27.89	$26.60	$27.33	$27.33	384,444
2018-06-07	$27.78	$27.89	$26.81	$26.90	$26.90	437,805
2018-06-06	$27.97	$29.11	$27.61	$28.08	$28.08	605,427
2018-06-05	$29.05	$29.15	$27.53	$27.74	$27.74	613,008
2018-06-04	$27.27	$28.76	$27.08	$28.41	$28.41	751,883
2018-06-01	$26.71	$27.61	$26.08	$27.60	$27.60	827,619
2018-05-31	$25.70	$26.31	$24.63	$25.84	$25.84	853,745
2018-05-30	$25.78	$25.80	$24.23	$24.37	$24.37	533,652
2018-05-29	$25.91	$27.21	$25.75	$26.25	$26.25	783,732
2018-05-25	$24.12	$25.41	$24.12	$25.30	$25.30	1,030,003
2018-05-24	$22.42	$22.48	$21.94	$22.42	$22.42	565,220
2018-05-23	$21.31	$21.93	$21.14	$21.45	$21.45	318,500
2018-05-22	$20.81	$21.23	$20.47	$21.19	$21.19	586,415
2018-05-21	$21.58	$21.64	$20.76	$20.77	$20.77	508,174
2018-05-18	$21.78	$22.10	$21.52	$21.81	$21.81	410,989
2018-05-17	$21.30	$21.95	$21.00	$21.51	$21.51	637,432
2018-05-16	$22.16	$22.37	$21.62	$21.63	$21.63	505,176
2018-05-15	$22.09	$22.66	$21.79	$21.97	$21.97	542,373
2018-05-14	$22.46	$22.46	$21.96	$22.05	$22.05	263,249
2018-05-11	$22.11	$22.69	$21.87	$22.61	$22.61	493,868
2018-05-10	$22.12	$22.65	$21.82	$21.95	$21.95	664,858
2018-05-09	$22.61	$22.79	$21.90	$22.10	$22.10	452,862
2018-05-08	$23.17	$25.64	$23.08	$23.65	$23.65	1,521,517
2018-05-07	$23.18	$23.90	$22.64	$23.57	$23.57	827,076
2018-05-04	$25.18	$25.24	$23.59	$23.79	$23.79	569,376
2018-05-03	$26.29	$26.61	$25.10	$25.25	$25.25	263,201
2018-05-02	$26.78	$27.00	$25.65	$26.09	$26.09	566,556
2018-05-01	$25.95	$27.00	$25.94	$26.44	$26.44	271,240
2018-04-30	$26.40	$26.48	$24.29	$25.34	$25.34	483,760
2018-04-27	$26.02	$26.09	$25.44	$25.77	$25.77	185,460
2018-04-26	$25.17	$26.08	$25.17	$25.58	$25.58	253,463
2018-04-25	$26.09	$26.83	$25.69	$25.81	$25.81	316,069
2018-04-24	$25.19	$26.36	$24.44	$26.10	$26.10	365,731
2018-04-23	$26.50	$26.81	$24.77	$24.86	$24.86	287,732
2018-04-20	$26.40	$26.55	$25.34	$25.79	$25.79	249,559
2018-04-19	$24.75	$26.01	$24.59	$25.74	$25.74	276,562
2018-04-18	$26.28	$26.65	$25.11	$25.22	$25.22	418,804
2018-04-17	$28.85	$29.03	$27.95	$28.08	$28.08	160,315
2018-04-16	$27.69	$28.40	$27.60	$28.19	$28.19	340,827
2018-04-13	$27.43	$27.63	$26.81	$27.30	$27.30	213,649
2018-04-12	$28.25	$28.79	$27.45	$27.60	$27.60	182,079
2018-04-11	$28.88	$29.26	$27.03	$27.92	$27.92	314,159
2018-04-10	$30.84	$30.89	$29.16	$29.28	$29.28	402,827
2018-04-09	$33.50	$33.68	$32.41	$32.89	$32.89	201,488
2018-04-06	$32.72	$35.33	$32.48	$35.10	$35.10	471,531
2018-04-05	$32.75	$33.29	$31.80	$32.56	$32.56	202,418
2018-04-04	$34.70	$34.93	$32.60	$32.60	$32.60	382,486
2018-04-03	$32.94	$33.40	$32.34	$32.68	$32.68	135,286
2018-04-02	$31.69	$33.60	$31.63	$33.30	$33.30	301,513
2018-03-29	$31.48	$31.90	$30.38	$30.77	$30.77	210,432
2018-03-28	$31.37	$32.51	$30.61	$31.21	$31.21	429,793
2018-03-27	$29.52	$31.28	$29.50	$31.02	$31.02	297,533
2018-03-26	$29.91	$30.62	$29.63	$30.07	$30.07	142,740
2018-03-23	$30.97	$31.07	$29.45	$29.55	$29.55	302,977
2018-03-22	$31.61	$32.12	$31.32	$32.04	$32.04	535,137
2018-03-21	$32.03	$32.35	$30.21	$30.38	$30.38	588,097
2018-03-20	$33.67	$33.99	$32.53	$33.29	$33.29	344,643
2018-03-19	$8.83	$9.21	$8.82	$8.88	$35.52	143,351
2018-03-16	$9.31	$9.38	$8.73	$8.84	$35.36	196,030
2018-03-15	$9.31	$9.46	$9.18	$9.32	$37.28	105,998
2018-03-14	$9.50	$9.84	$9.36	$9.49	$37.96	197,987
2018-03-13	$9.40	$9.76	$9.02	$9.60	$38.40	194,188
2018-03-12	$9.18	$9.59	$9.13	$9.31	$37.24	207,517
2018-03-09	$9.54	$9.57	$9.00	$9.04	$36.16	187,105
2018-03-08	$9.47	$10.01	$9.47	$9.85	$39.40	313,194
2018-03-07	$9.12	$9.75	$8.92	$9.41	$37.64	283,492
2018-03-06	$8.86	$9.08	$8.84	$8.97	$35.88	285,319
2018-03-05	$9.52	$9.56	$8.84	$8.94	$35.76	402,598
2018-03-02	$9.80	$10.06	$9.44	$9.46	$37.84	372,141
2018-03-01	$9.70	$10.04	$9.43	$9.47	$37.88	276,432
2018-02-28	$8.72	$9.50	$8.63	$9.47	$37.88	433,747
2018-02-27	$8.46	$8.89	$8.45	$8.85	$35.40	331,744
2018-02-26	$8.71	$8.79	$8.33	$8.43	$33.72	154,513
2018-02-23	$8.97	$8.99	$8.54	$8.59	$34.36	154,600
2018-02-22	$9.33	$9.48	$8.82	$8.98	$35.92	193,995
2018-02-21	$9.64	$9.71	$9.37	$9.68	$38.72	99,711
2018-02-20	$9.46	$9.58	$9.14	$9.48	$37.92	148,187
2018-02-16	$9.84	$9.95	$9.43	$9.59	$38.36	238,727
2018-02-15	$10.26	$10.51	$9.65	$9.69	$38.76	229,048
2018-02-14	$11.26	$11.35	$9.91	$10.00	$40.00	289,410
2018-02-13	$11.14	$11.32	$10.74	$10.87	$43.48	147,267
2018-02-12	$10.56	$10.91	$10.28	$10.85	$43.40	227,315
2018-02-09	$10.33	$11.45	$10.25	$10.92	$43.68	456,030
2018-02-08	$9.58	$10.38	$9.55	$10.38	$41.52	260,149
2018-02-07	$8.94	$9.90	$8.76	$9.71	$38.84	338,688
2018-02-06	$9.00	$9.05	$8.63	$8.96	$35.84	161,799
2018-02-05	$8.35	$8.92	$8.28	$8.86	$35.44	218,404
2018-02-02	$8.18	$8.56	$8.09	$8.32	$33.28	182,006
2018-02-01	$8.27	$8.36	$7.92	$7.96	$31.84	139,455
2018-01-31	$8.63	$8.84	$8.42	$8.46	$33.84	211,716
2018-01-30	$8.55	$8.73	$8.53	$8.62	$34.48	241,669
2018-01-29	$8.22	$8.39	$8.15	$8.23	$32.92	154,918
2018-01-26	$8.22	$8.24	$7.92	$7.98	$31.92	188,677
2018-01-25	$7.94	$8.38	$7.89	$8.35	$33.40	127,081
2018-01-24	$8.57	$8.63	$8.02	$8.03	$32.12	236,861
2018-01-23	$8.80	$8.83	$8.49	$8.54	$34.16	186,885
2018-01-22	$9.14	$9.23	$8.80	$8.95	$35.80	157,623
2018-01-19	$9.16	$9.25	$9.02	$9.05	$36.20	94,678
2018-01-18	$8.95	$9.09	$8.79	$8.96	$35.84	66,602
2018-01-17	$9.01	$9.06	$8.83	$8.91	$35.64	60,447
2018-01-16	$8.87	$9.09	$8.77	$8.97	$35.90	112,932
2018-01-12	$9.15	$9.18	$8.71	$8.76	$35.04	130,693
2018-01-11	$8.98	$9.10	$8.64	$9.09	$36.36	201,698
2018-01-10	$9.18	$9.33	$9.09	$9.15	$36.60	104,274
2018-01-09	$9.73	$9.83	$9.23	$9.38	$37.52	189,412
2018-01-08	$9.98	$10.08	$9.84	$9.85	$39.40	77,867
2018-01-05	$10.11	$10.22	$9.96	$10.00	$40.00	166,923
2018-01-04	$9.95	$10.03	$9.80	$9.88	$39.52	86,939
2018-01-03	$10.33	$10.36	$9.94	$9.96	$39.84	90,439
2018-01-02	$10.60	$10.73	$10.53	$10.62	$42.48	43,537
2017-12-29	$10.74	$10.84	$10.55	$10.72	$42.88	62,320
2017-12-28	$11.00	$11.12	$10.85	$10.86	$43.44	30,219
2017-12-27	$10.97	$11.14	$10.92	$11.01	$44.04	39,706
2017-12-26	$11.57	$11.60	$10.82	$10.97	$43.88	153,460
2017-12-22	$11.99	$12.04	$11.68	$11.78	$47.12	37,249
2017-12-21	$11.93	$12.23	$11.79	$11.87	$47.48	28,312
2017-12-20	$12.23	$12.35	$11.95	$11.97	$47.88	52,464
2017-12-19	$12.38	$12.49	$12.29	$12.29	$49.16	20,760
2017-12-18	$12.58	$12.77	$12.29	$12.55	$50.20	100,677
2017-12-15	$12.48	$12.74	$12.47	$12.55	$50.20	253,700
2017-12-14	$13.18	$13.33	$12.61	$12.63	$50.52	56,558
2017-12-13	$12.51	$13.07	$12.49	$12.99	$51.96	78,333
2017-12-12	$11.96	$12.78	$11.96	$12.57	$50.28	105,817
2017-12-11	$12.31	$12.41	$12.05	$12.09	$48.36	84,876
2017-12-08	$12.32	$12.74	$12.25	$12.46	$49.84	66,315
2017-12-07	$13.21	$13.25	$12.90	$13.01	$52.04	53,251
2017-12-06	$12.80	$13.52	$12.77	$13.48	$53.92	104,307
2017-12-05	$12.57	$12.61	$12.21	$12.38	$49.52	45,357
2017-12-04	$12.36	$12.58	$12.26	$12.53	$50.12	59,435
2017-12-01	$12.01	$12.20	$11.64	$11.97	$47.88	118,894
2017-11-30	$12.33	$12.93	$12.26	$12.64	$50.56	120,074
2017-11-29	$12.29	$13.00	$12.06	$12.61	$50.44	91,993
2017-11-28	$12.32	$12.45	$12.16	$12.27	$49.08	46,562
2017-11-27	$12.07	$12.47	$12.00	$12.28	$49.12	81,173
2017-11-24	$11.79	$11.94	$11.68	$11.70	$46.80	105,291
2017-11-22	$12.40	$12.71	$12.21	$12.26	$49.04	100,782
2017-11-21	$13.30	$13.30	$12.79	$12.96	$51.84	54,474
2017-11-20	$13.42	$13.80	$13.33	$13.38	$53.52	96,301
2017-11-17	$13.65	$13.72	$13.09	$13.14	$52.56	98,288
2017-11-16	$14.20	$14.35	$13.85	$14.16	$56.64	65,497
2017-11-15	$14.18	$14.36	$13.91	$14.11	$56.44	162,782
2017-11-14	$13.20	$14.12	$13.20	$13.99	$55.96	115,882
2017-11-13	$12.93	$13.33	$12.81	$13.11	$52.44	73,874
2017-11-10	$12.77	$13.17	$12.66	$13.00	$52.00	39,764
2017-11-09	$12.93	$12.99	$12.54	$12.84	$51.36	144,708
2017-11-08	$12.91	$13.28	$12.30	$13.02	$52.08	236,073
2017-11-07	$12.80	$12.96	$12.63	$12.75	$51.00	91,156
2017-11-06	$13.88	$13.92	$12.48	$12.67	$50.68	181,635
2017-11-03	$14.64	$14.93	$13.88	$13.91	$55.64	104,592
2017-11-02	$15.01	$15.15	$14.62	$14.68	$58.72	43,977
2017-11-01	$14.54	$15.37	$14.43	$15.05	$60.20	118,574
2017-10-31	$15.26	$15.32	$14.85	$14.96	$59.84	33,645
2017-10-30	$15.07	$15.47	$14.93	$15.18	$60.72	52,889
2017-10-27	$16.60	$16.60	$15.31	$15.36	$61.44	122,056
2017-10-26	$17.10	$17.25	$16.51	$16.57	$66.28	39,519
2017-10-25	$16.98	$17.25	$16.82	$16.96	$67.84	40,489
2017-10-24	$17.03	$17.42	$16.70	$16.77	$67.08	54,530
2017-10-23	$17.10	$17.50	$17.04	$17.34	$69.36	26,113
2017-10-20	$17.97	$18.00	$17.26	$17.27	$69.08	37,088
2017-10-19	$17.72	$17.80	$17.39	$17.66	$70.64	45,614
2017-10-18	$16.91	$17.31	$16.75	$17.08	$68.32	51,345
2017-10-17	$17.10	$17.69	$16.85	$17.09	$68.36	42,237
2017-10-16	$16.81	$17.32	$16.77	$17.14	$68.56	74,454
2017-10-13	$17.55	$18.00	$17.45	$17.64	$70.56	69,149
2017-10-12	$18.64	$18.81	$18.09	$18.36	$73.44	71,235
2017-10-11	$17.97	$18.41	$17.67	$17.71	$70.84	83,564
2017-10-10	$18.55	$18.63	$17.94	$18.08	$72.32	66,526
2017-10-09	$19.58	$19.98	$19.39	$19.72	$78.88	49,227
2017-10-06	$19.72	$20.18	$19.68	$19.96	$79.84	151,862
2017-10-05	$19.07	$19.07	$17.88	$18.42	$73.68	117,563
2017-10-04	$18.84	$19.52	$18.55	$19.44	$77.76	78,814
2017-10-03	$18.68	$18.90	$18.48	$18.85	$75.40	17,356
2017-10-02	$18.92	$19.12	$18.57	$18.68	$74.72	56,887
2017-09-29	$17.73	$17.92	$17.44	$17.63	$70.52	28,554
2017-09-28	$16.64	$17.96	$16.52	$17.63	$70.52	65,456
2017-09-27	$17.15	$17.57	$16.97	$17.17	$68.70	48,458
2017-09-26	$17.47	$17.77	$17.23	$17.30	$69.20	34,834
2017-09-25	$18.16	$18.16	$16.97	$17.02	$68.08	73,676
2017-09-22	$18.92	$19.06	$18.64	$18.77	$75.08	20,982
2017-09-21	$18.99	$19.34	$18.60	$18.69	$74.76	29,364
2017-09-20	$19.07	$19.34	$18.22	$18.69	$74.76	96,885
2017-09-19	$18.88	$19.82	$18.80	$19.50	$78.00	51,864
2017-09-18	$19.30	$19.86	$18.99	$19.15	$76.60	37,482
2017-09-15	$19.01	$19.27	$18.90	$19.01	$76.04	34,428
2017-09-14	$19.11	$19.49	$18.51	$19.34	$77.36	58,203
2017-09-13	$20.67	$20.83	$19.75	$19.75	$79.00	46,864
2017-09-12	$21.31	$21.43	$20.90	$21.06	$84.24	67,368
2017-09-11	$22.41	$22.72	$21.11	$21.34	$85.36	51,323
2017-09-08	$20.45	$22.34	$20.34	$21.96	$87.84	81,235
2017-09-07	$20.52	$20.64	$20.08	$20.30	$81.20	37,041
2017-09-06	$20.28	$20.65	$19.91	$20.22	$80.88	49,367
2017-09-05	$20.89	$21.06	$20.46	$20.99	$83.96	90,527
2017-09-01	$22.79	$23.22	$22.35	$22.36	$89.44	42,775
2017-08-31	$23.81	$23.86	$22.22	$22.62	$90.48	63,830
2017-08-30	$24.50	$24.87	$23.56	$24.75	$99.00	74,855
2017-08-29	$24.31	$24.98	$23.90	$24.11	$96.44	51,071
2017-08-28	$22.93	$24.56	$22.87	$23.85	$95.40	78,141
2017-08-25	$22.91	$22.96	$22.40	$22.56	$90.24	25,802
2017-08-24	$22.43	$23.50	$22.37	$22.77	$91.08	29,014
2017-08-23	$22.67	$22.84	$21.70	$21.85	$87.40	29,207
2017-08-22	$22.66	$23.01	$22.17	$22.64	$90.56	30,868
2017-08-21	$22.04	$23.55	$21.87	$23.06	$92.24	41,963
2017-08-18	$23.67	$24.18	$21.34	$21.49	$85.96	54,378
2017-08-17	$24.57	$24.66	$23.70	$23.91	$95.64	27,137
2017-08-16	$22.91	$24.35	$22.59	$24.27	$97.08	40,713
2017-08-15	$23.78	$23.88	$22.97	$23.10	$92.40	49,585
2017-08-14	$21.62	$23.29	$21.10	$23.28	$93.12	65,425
2017-08-11	$22.30	$22.61	$21.35	$21.57	$86.28	27,170
2017-08-10	$20.09	$22.15	$20.02	$22.05	$88.20	79,158
2017-08-09	$20.78	$21.32	$20.50	$20.62	$82.48	65,046
2017-08-08	$21.34	$21.48	$20.62	$21.22	$84.88	41,252
2017-08-07	$21.41	$21.87	$20.83	$20.94	$83.76	50,190
2017-08-04	$21.30	$21.70	$20.57	$20.77	$83.08	41,485
2017-08-03	$20.27	$21.61	$20.16	$21.41	$85.64	48,439
2017-08-02	$21.11	$21.92	$20.57	$20.67	$82.68	43,682
2017-08-01	$20.55	$22.10	$20.50	$21.06	$84.24	67,991
2017-07-31	$20.68	$21.10	$19.69	$19.88	$79.52	30,503
2017-07-28	$21.05	$21.09	$20.41	$20.56	$82.24	51,595
2017-07-27	$21.55	$22.08	$21.17	$21.31	$85.24	34,115
2017-07-26	$22.39	$22.98	$21.65	$21.87	$87.48	50,321
2017-07-25	$23.99	$24.28	$22.98	$23.03	$92.12	59,860
2017-07-24	$25.80	$25.92	$25.40	$25.52	$102.08	22,698
2017-07-21	$25.13	$26.97	$25.10	$26.80	$107.20	47,537
2017-07-20	$23.59	$24.90	$23.55	$24.82	$99.28	22,733
2017-07-19	$25.00	$25.10	$23.99	$24.23	$96.93	24,816
2017-07-18	$24.86	$25.88	$24.84	$25.26	$101.04	27,122
2017-07-17	$25.30	$26.04	$25.00	$26.02	$104.08	21,856
2017-07-14	$25.40	$25.87	$24.89	$25.01	$100.04	45,974
2017-07-13	$26.75	$26.89	$25.70	$25.98	$103.92	43,924
2017-07-12	$25.96	$27.66	$25.27	$27.14	$108.56	56,833
2017-07-11	$29.34	$29.47	$27.38	$27.71	$110.84	29,582
2017-07-10	$29.97	$30.04	$28.35	$29.03	$116.12	21,277
2017-07-07	$28.70	$30.22	$28.54	$29.36	$117.44	66,847
2017-07-06	$26.38	$27.59	$25.30	$27.53	$110.12	42,858
2017-07-05	$25.56	$28.10	$25.50	$28.00	$112.00	52,066
2017-07-03	$25.77	$25.77	$25.18	$25.27	$101.08	17,842
2017-06-30	$27.73	$28.05	$26.19	$26.24	$104.96	31,495
2017-06-29	$28.25	$29.03	$27.65	$28.72	$114.88	16,090
2017-06-28	$30.01	$30.18	$28.08	$28.90	$115.60	27,673
2017-06-27	$31.01	$31.02	$29.55	$29.96	$119.83	15,663
2017-06-26	$32.28	$33.47	$31.62	$31.66	$126.64	8,885
2017-06-23	$33.34	$33.71	$32.19	$32.39	$129.56	16,495
2017-06-22	$33.24	$33.50	$32.07	$33.38	$133.52	20,163
2017-06-21	$31.52	$34.74	$30.16	$34.22	$136.87	50,488
2017-06-20	$31.90	$32.66	$31.45	$31.65	$126.60	16,668
2017-06-19	$28.49	$30.03	$28.37	$29.93	$119.72	13,375
2017-06-16	$28.79	$29.16	$28.75	$28.90	$115.60	5,617
2017-06-15	$29.20	$29.57	$28.96	$29.50	$118.00	7,774
2017-06-14	$26.61	$29.25	$26.36	$28.98	$115.92	64,754
2017-06-13	$26.84	$27.47	$25.94	$26.10	$104.40	10,985
2017-06-12	$25.87	$26.70	$25.56	$26.69	$106.77	6,797
2017-06-09	$27.18	$27.49	$26.50	$26.99	$107.96	10,068
2017-06-08	$27.81	$27.82	$26.72	$27.49	$109.96	15,319
2017-06-07	$24.51	$27.33	$24.29	$27.18	$108.72	46,758
2017-06-06	$25.29	$25.31	$23.47	$23.55	$94.20	19,403
2017-06-05	$25.39	$25.61	$24.74	$24.88	$99.52	23,086
2017-06-02	$24.65	$25.25	$23.95	$24.34	$97.36	32,024
2017-06-01	$23.41	$24.00	$21.66	$24.00	$96.00	24,540
2017-05-31	$23.54	$24.25	$23.24	$23.65	$94.60	27,767
2017-05-30	$22.32	$22.54	$21.58	$21.96	$87.84	33,315
2017-05-26	$22.67	$22.86	$21.56	$21.66	$86.64	20,917
2017-05-25	$20.60	$23.45	$20.20	$23.20	$92.80	91,615
2017-05-24	$19.95	$20.35	$19.48	$20.04	$80.16	14,952
2017-05-23	$20.10	$20.33	$19.80	$19.84	$79.36	11,759
2017-05-22	$20.33	$20.57	$20.08	$20.40	$81.60	21,520
2017-05-19	$21.32	$21.32	$20.70	$20.81	$83.24	27,240
2017-05-18	$23.25	$23.25	$21.92	$22.25	$89.00	10,982
2017-05-17	$22.53	$23.20	$21.99	$22.62	$90.48	15,580
2017-05-16	$22.47	$23.32	$22.33	$23.22	$92.88	11,440
2017-05-15	$22.00	$23.03	$21.99	$22.80	$91.20	18,189
2017-05-12	$24.30	$25.08	$24.24	$24.32	$97.28	11,081
2017-05-11	$24.47	$24.67	$23.85	$24.47	$97.88	2,585
2017-05-10	$26.49	$26.53	$24.33	$25.03	$100.12	13,650
2017-05-09	$27.48	$28.03	$27.12	$27.62	$110.48	4,321
2017-05-08	$26.59	$27.88	$26.18	$26.77	$107.08	3,520
2017-05-05	$28.62	$28.62	$26.48	$26.99	$107.96	5,122
2017-05-04	$26.55	$28.73	$26.55	$28.72	$114.88	13,044
2017-05-03	$24.93	$25.65	$24.77	$24.93	$99.72	13,245
2017-05-02	$23.68	$25.80	$23.68	$25.27	$101.08	5,601
2017-05-01	$23.54	$23.87	$23.39	$23.65	$94.60	4,655
2017-04-28	$22.80	$23.58	$22.47	$23.15	$92.60	4,404
2017-04-27	$23.81	$24.24	$23.03	$23.03	$92.13	1,081
2017-04-26	$23.11	$23.15	$21.85	$22.76	$91.04	3,963
2017-04-25	$23.13	$23.13	$22.21	$22.27	$89.08	5,352
2017-04-24	$22.90	$23.20	$22.85	$23.00	$92.00	2,967
2017-04-21	$21.26	$22.93	$21.26	$22.56	$90.24	4,169
2017-04-20	$21.08	$21.30	$20.61	$21.24	$84.95	3,492
2017-04-19	$18.73	$21.31	$18.72	$20.92	$83.68	28,582
2017-04-18	$18.91	$19.13	$18.61	$18.64	$74.57	6,088
2017-04-17	$18.26	$18.60	$18.20	$18.59	$74.38	1,273
2017-04-13	$17.99	$18.36	$17.90	$18.26	$73.04	3,672
2017-04-12	$17.74	$18.40	$17.65	$18.39	$73.54	4,739
2017-04-11	$18.29	$18.55	$18.00	$18.07	$72.28	3,745
2017-04-10	$18.51	$18.55	$18.28	$18.30	$73.20	2,741
2017-04-07	$19.58	$19.58	$19.15	$19.24	$76.95	3,168
2017-04-06	$19.93	$19.93	$19.72	$19.85	$79.41	368
2017-04-05	$19.75	$20.88	$19.63	$20.75	$83.00	24,299
2017-04-04	$21.12	$21.12	$20.50	$20.58	$82.34	6,569
2017-04-03	$21.15	$21.66	$21.15	$21.60	$86.40	3,402
2017-03-31	$21.87	$21.87	$21.00	$21.07	$84.28	2,264
2017-03-30	$22.07	$22.21	$21.49	$21.53	$86.12	4,047
2017-03-29	$23.21	$23.26	$22.75	$22.75	$91.00	596
2017-03-28	$24.74	$24.74	$23.98	$24.25	$97.00	1,038
2017-03-27	$26.10	$26.18	$25.31	$25.35	$101.40	406

Bank of Montreal (OILD) News Headlines

Recent Bank of Montreal (OILD) News

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

$12.80 ($0.01) 0.09%

Bank of Montreal - Daily Information

About Bank of Montreal (OILD)

Invest in Bank of Montreal (OILD)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Bank of Montreal (OILD)

Bank of Montreal (OILD) News Headlines

Recent Bank of Montreal (OILD) News

Similar Companies to Bank of Montreal (OILD) in the None Industry