Bank of Montreal (OILU) Exchange: NYSE ARCA
Data as of April 26, 2024
$45.91 ($-0.47) -1.01%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $46.12 |
| Previous Close | $45.91 |
| High | $47.52 |
| Low | $45.05 |
| Adjusted Open | $46.12 |
| Previous Adjusted Close | $45.91 |
| Adjusted High | $47.52 |
| Adjusted Low | $45.05 |
About Bank of Montreal (OILU)
Invest in Bank of Montreal (OILU)
Historical Stock Data for Bank of Montreal (OILU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $46.12 | $47.52 | $45.05 | $45.91 | $45.91 | 70,328 |
| 2024-04-16 | $47.32 | $47.93 | $45.30 | $46.38 | $46.38 | 77,788 |
| 2024-04-15 | $50.20 | $50.64 | $47.73 | $47.88 | $47.88 | 137,239 |
| 2024-04-12 | $52.82 | $53.98 | $48.70 | $49.43 | $49.43 | 277,156 |
| 2024-04-11 | $52.38 | $52.63 | $49.87 | $51.92 | $51.92 | 96,108 |
| 2024-04-10 | $51.50 | $52.60 | $50.55 | $52.28 | $52.28 | 75,969 |
| 2024-04-09 | $52.19 | $52.55 | $50.59 | $51.51 | $51.51 | 66,422 |
| 2024-04-08 | $52.81 | $53.07 | $51.26 | $51.60 | $51.60 | 56,095 |
| 2024-04-05 | $51.76 | $53.10 | $50.70 | $52.64 | $52.64 | 131,650 |
| 2024-04-04 | $51.39 | $51.96 | $50.44 | $50.74 | $50.74 | 113,222 |
| 2024-04-03 | $50.75 | $51.42 | $50.36 | $51.41 | $51.41 | 83,521 |
| 2024-04-02 | $49.00 | $50.20 | $48.21 | $49.75 | $49.75 | 109,347 |
| 2024-04-01 | $47.73 | $48.70 | $46.33 | $48.45 | $48.45 | 112,664 |
| 2024-03-28 | $46.50 | $47.50 | $46.00 | $47.31 | $47.31 | 390,915 |
| 2024-03-27 | $44.19 | $45.86 | $44.01 | $45.86 | $45.86 | 68,148 |
| 2024-03-26 | $45.99 | $46.05 | $44.48 | $44.56 | $44.56 | 67,658 |
| 2024-03-25 | $44.77 | $46.58 | $44.77 | $45.67 | $45.67 | 78,122 |
| 2024-03-22 | $44.97 | $45.27 | $44.28 | $44.58 | $44.58 | 125,681 |
| 2024-03-21 | $44.35 | $45.15 | $44.10 | $45.00 | $45.00 | 77,493 |
| 2024-03-20 | $43.78 | $44.75 | $43.49 | $44.38 | $44.38 | 54,065 |
| 2024-03-19 | $42.80 | $44.56 | $42.80 | $44.19 | $44.19 | 71,568 |
| 2024-03-18 | $43.22 | $43.45 | $42.16 | $42.99 | $42.99 | 68,838 |
| 2024-03-15 | $42.22 | $43.56 | $41.92 | $42.74 | $42.74 | 103,576 |
| 2024-03-14 | $41.53 | $42.31 | $41.11 | $42.31 | $42.31 | 134,679 |
| 2024-03-13 | $40.11 | $41.68 | $40.11 | $41.01 | $41.01 | 88,701 |
| 2024-03-12 | $39.55 | $39.64 | $38.60 | $39.15 | $39.15 | 51,293 |
| 2024-03-11 | $38.00 | $39.42 | $37.46 | $39.37 | $39.37 | 48,528 |
| 2024-03-08 | $37.98 | $38.35 | $37.61 | $38.30 | $38.30 | 141,404 |
| 2024-03-07 | $37.17 | $38.57 | $37.09 | $37.99 | $37.99 | 105,935 |
| 2024-03-06 | $37.70 | $38.16 | $36.89 | $36.89 | $36.89 | 89,049 |
| 2024-03-05 | $35.88 | $37.46 | $35.75 | $36.77 | $36.77 | 65,041 |
| 2024-03-04 | $37.48 | $37.53 | $36.01 | $36.07 | $36.07 | 67,038 |
| 2024-03-01 | $37.00 | $37.76 | $36.64 | $37.24 | $37.24 | 261,185 |
| 2024-02-29 | $35.80 | $36.31 | $35.45 | $36.06 | $36.06 | 53,476 |
| 2024-02-28 | $35.92 | $36.62 | $35.10 | $35.45 | $35.45 | 32,570 |
| 2024-02-27 | $36.41 | $36.67 | $35.32 | $35.87 | $35.87 | 43,353 |
| 2024-02-26 | $35.52 | $36.93 | $35.34 | $36.23 | $36.23 | 59,234 |
| 2024-02-23 | $35.56 | $36.26 | $34.87 | $36.06 | $36.06 | 151,073 |
| 2024-02-22 | $35.99 | $37.00 | $35.23 | $36.62 | $36.62 | 115,575 |
| 2024-02-21 | $34.94 | $36.50 | $34.80 | $36.45 | $36.45 | 74,221 |
| 2024-02-20 | $35.47 | $35.47 | $34.19 | $34.36 | $34.36 | 59,444 |
| 2024-02-16 | $35.92 | $36.18 | $35.05 | $35.38 | $35.38 | 291,614 |
| 2024-02-15 | $32.67 | $35.67 | $32.57 | $35.35 | $35.35 | 275,636 |
| 2024-02-14 | $33.25 | $33.70 | $32.11 | $32.68 | $32.68 | 80,302 |
| 2024-02-13 | $33.79 | $34.07 | $32.16 | $32.88 | $32.88 | 103,576 |
| 2024-02-12 | $32.99 | $34.10 | $32.99 | $33.76 | $33.76 | 88,368 |
| 2024-02-09 | $34.45 | $34.70 | $32.56 | $32.66 | $32.66 | 168,725 |
| 2024-02-08 | $33.21 | $34.50 | $33.21 | $34.21 | $34.21 | 155,079 |
| 2024-02-07 | $33.32 | $33.69 | $32.43 | $33.21 | $33.21 | 62,625 |
| 2024-02-06 | $33.04 | $34.04 | $32.73 | $33.16 | $33.16 | 123,654 |
| 2024-02-05 | $32.51 | $33.32 | $31.70 | $32.81 | $32.81 | 136,258 |
| 2024-02-02 | $33.60 | $33.79 | $32.37 | $33.09 | $33.09 | 234,394 |
| 2024-02-01 | $33.91 | $34.18 | $32.22 | $33.04 | $33.04 | 314,804 |
| 2024-01-31 | $35.34 | $35.35 | $33.17 | $33.17 | $33.17 | 268,953 |
| 2024-01-30 | $33.20 | $35.28 | $32.88 | $35.08 | $35.08 | 120,040 |
| 2024-01-29 | $34.39 | $34.42 | $33.28 | $34.28 | $34.28 | 259,645 |
| 2024-01-26 | $33.69 | $34.56 | $32.94 | $34.53 | $34.53 | 251,089 |
| 2024-01-25 | $32.51 | $33.81 | $31.91 | $33.79 | $33.79 | 250,183 |
| 2024-01-24 | $31.08 | $31.91 | $30.72 | $31.82 | $31.82 | 179,479 |
| 2024-01-23 | $30.00 | $31.36 | $30.00 | $30.65 | $30.65 | 96,917 |
| 2024-01-22 | $30.14 | $30.66 | $29.27 | $30.44 | $30.44 | 124,499 |
| 2024-01-19 | $29.87 | $30.09 | $29.45 | $30.09 | $30.09 | 193,223 |
| 2024-01-18 | $29.99 | $30.08 | $28.87 | $29.82 | $29.82 | 134,227 |
| 2024-01-17 | $30.01 | $30.92 | $29.63 | $30.06 | $30.06 | 128,052 |
| 2024-01-16 | $32.85 | $33.13 | $30.79 | $30.90 | $30.90 | 151,707 |
| 2024-01-12 | $33.62 | $34.05 | $32.72 | $33.23 | $33.23 | 284,360 |
| 2024-01-11 | $32.56 | $32.68 | $31.84 | $32.07 | $32.07 | 241,518 |
| 2024-01-10 | $33.22 | $33.22 | $31.56 | $31.94 | $31.94 | 119,121 |
| 2024-01-09 | $34.77 | $34.90 | $32.73 | $33.01 | $33.01 | 151,799 |
| 2024-01-08 | $33.99 | $34.71 | $32.61 | $34.62 | $34.62 | 167,252 |
| 2024-01-05 | $36.59 | $36.70 | $35.29 | $35.90 | $35.90 | 143,924 |
| 2024-01-04 | $38.62 | $39.00 | $35.70 | $35.90 | $35.90 | 148,513 |
| 2024-01-03 | $36.50 | $38.14 | $35.69 | $37.79 | $37.79 | 138,050 |
| 2024-01-02 | $35.81 | $37.10 | $35.80 | $36.18 | $36.18 | 193,701 |
| 2023-12-29 | $35.73 | $35.97 | $34.95 | $35.20 | $35.20 | 218,998 |
| 2023-12-28 | $36.81 | $37.06 | $35.54 | $35.55 | $35.55 | 141,021 |
| 2023-12-27 | $37.82 | $38.05 | $36.89 | $37.29 | $37.29 | 89,727 |
| 2023-12-26 | $37.85 | $38.39 | $37.40 | $37.79 | $37.79 | 110,015 |
| 2023-12-22 | $37.25 | $37.84 | $36.69 | $36.76 | $36.76 | 165,377 |
| 2023-12-21 | $36.44 | $36.69 | $35.54 | $36.48 | $36.48 | 163,449 |
| 2023-12-20 | $37.50 | $38.22 | $36.02 | $36.11 | $36.11 | 163,174 |
| 2023-12-19 | $36.28 | $37.46 | $35.88 | $37.46 | $37.46 | 97,527 |
| 2023-12-18 | $36.81 | $37.54 | $35.95 | $36.03 | $36.03 | 217,858 |
| 2023-12-15 | $35.18 | $35.33 | $34.25 | $35.13 | $35.13 | 182,906 |
| 2023-12-14 | $33.90 | $35.75 | $33.89 | $35.70 | $35.70 | 210,826 |
| 2023-12-13 | $31.33 | $32.71 | $31.00 | $32.71 | $32.71 | 145,535 |
| 2023-12-12 | $31.75 | $31.95 | $30.79 | $31.33 | $31.33 | 152,682 |
| 2023-12-11 | $32.65 | $33.13 | $32.33 | $32.82 | $32.82 | 139,900 |
| 2023-12-08 | $32.45 | $32.99 | $32.15 | $32.68 | $32.68 | 238,617 |
| 2023-12-07 | $32.79 | $33.10 | $31.34 | $31.73 | $31.73 | 194,041 |
| 2023-12-06 | $33.50 | $33.87 | $31.95 | $32.15 | $32.15 | 234,836 |
| 2023-12-05 | $35.85 | $35.85 | $33.88 | $33.91 | $33.91 | 99,402 |
| 2023-12-04 | $35.64 | $36.51 | $35.13 | $35.84 | $35.84 | 107,995 |
| 2023-12-01 | $36.00 | $37.80 | $35.52 | $36.53 | $36.53 | 153,465 |
| 2023-11-30 | $36.31 | $37.72 | $34.86 | $36.07 | $36.07 | 204,173 |
| 2023-11-29 | $37.27 | $37.27 | $35.24 | $35.55 | $35.55 | 152,277 |
| 2023-11-28 | $36.60 | $37.31 | $36.13 | $36.36 | $36.36 | 105,327 |
| 2023-11-27 | $36.39 | $36.54 | $35.35 | $36.42 | $36.42 | 117,708 |
| 2023-11-24 | $36.27 | $37.68 | $36.25 | $36.91 | $36.91 | 85,915 |
| 2023-11-22 | $34.62 | $36.57 | $33.65 | $36.45 | $36.45 | 233,471 |
| 2023-11-21 | $36.41 | $36.74 | $35.57 | $36.54 | $36.54 | 137,184 |
| 2023-11-20 | $37.48 | $37.83 | $36.86 | $36.88 | $36.88 | 163,371 |
| 2023-11-17 | $35.59 | $37.47 | $35.47 | $36.74 | $36.74 | 149,210 |
| 2023-11-16 | $35.89 | $36.27 | $33.52 | $34.70 | $34.70 | 231,130 |
| 2023-11-15 | $36.85 | $38.41 | $36.85 | $37.02 | $37.02 | 138,581 |
| 2023-11-14 | $36.63 | $37.53 | $36.46 | $37.18 | $37.18 | 119,785 |
| 2023-11-13 | $35.90 | $36.44 | $35.34 | $36.30 | $36.30 | 100,049 |
| 2023-11-10 | $35.44 | $35.77 | $34.58 | $35.50 | $35.50 | 113,604 |
| 2023-11-09 | $35.60 | $35.86 | $34.39 | $34.42 | $34.42 | 163,460 |
| 2023-11-08 | $35.65 | $36.48 | $34.83 | $34.86 | $34.86 | 169,241 |
| 2023-11-07 | $37.58 | $37.58 | $35.75 | $36.15 | $36.15 | 205,610 |
| 2023-11-06 | $41.16 | $41.31 | $38.55 | $39.02 | $39.02 | 94,686 |
| 2023-11-03 | $41.85 | $42.02 | $39.91 | $40.65 | $40.65 | 142,071 |
| 2023-11-02 | $38.93 | $41.97 | $38.03 | $41.87 | $41.87 | 209,471 |
| 2023-11-01 | $39.37 | $40.08 | $38.24 | $38.47 | $38.47 | 100,427 |
| 2023-10-31 | $38.51 | $38.90 | $37.30 | $38.77 | $38.77 | 90,908 |
| 2023-10-30 | $38.42 | $39.27 | $37.19 | $38.28 | $38.28 | 182,058 |
| 2023-10-27 | $40.50 | $40.84 | $37.69 | $38.12 | $38.12 | 259,073 |
| 2023-10-26 | $40.83 | $41.24 | $39.47 | $40.75 | $40.75 | 142,749 |
| 2023-10-25 | $42.00 | $42.57 | $41.00 | $41.70 | $41.70 | 216,535 |
| 2023-10-24 | $44.23 | $44.23 | $41.91 | $41.94 | $41.94 | 200,227 |
| 2023-10-23 | $44.75 | $44.92 | $43.11 | $43.58 | $43.58 | 243,194 |
| 2023-10-20 | $48.37 | $48.63 | $45.51 | $45.98 | $45.98 | 219,527 |
| 2023-10-19 | $48.29 | $49.69 | $46.88 | $48.56 | $48.56 | 240,118 |
| 2023-10-18 | $48.30 | $49.44 | $47.89 | $48.88 | $48.88 | 194,169 |
| 2023-10-17 | $46.08 | $48.04 | $46.08 | $47.66 | $47.66 | 134,310 |
| 2023-10-16 | $46.28 | $46.58 | $44.86 | $46.34 | $46.34 | 147,286 |
| 2023-10-13 | $44.89 | $46.03 | $44.33 | $45.37 | $45.37 | 201,576 |
| 2023-10-12 | $44.01 | $44.01 | $42.08 | $42.65 | $42.65 | 158,074 |
| 2023-10-11 | $42.36 | $42.72 | $40.97 | $42.71 | $42.71 | 138,408 |
| 2023-10-10 | $43.82 | $44.63 | $42.97 | $43.78 | $43.78 | 114,941 |
| 2023-10-09 | $42.97 | $44.08 | $41.87 | $43.69 | $43.69 | 206,073 |
| 2023-10-06 | $38.76 | $40.52 | $37.52 | $39.50 | $39.50 | 75,773 |
| 2023-10-05 | $37.14 | $39.17 | $37.14 | $38.20 | $38.20 | 72,239 |
| 2023-10-04 | $41.28 | $41.28 | $37.50 | $38.60 | $38.60 | 184,781 |
| 2023-10-03 | $42.42 | $43.00 | $41.59 | $43.00 | $43.00 | 48,223 |
| 2023-10-02 | $45.95 | $46.26 | $42.09 | $43.08 | $43.08 | 140,073 |
| 2023-09-29 | $49.29 | $49.29 | $45.77 | $46.26 | $46.26 | 96,199 |
| 2023-09-28 | $48.58 | $50.05 | $48.15 | $49.27 | $49.27 | 53,831 |
| 2023-09-27 | $47.00 | $49.43 | $46.83 | $48.79 | $48.79 | 81,499 |
| 2023-09-26 | $44.95 | $46.14 | $44.86 | $45.39 | $45.39 | 30,421 |
| 2023-09-25 | $44.36 | $46.41 | $44.25 | $46.34 | $46.34 | 55,691 |
| 2023-09-22 | $45.30 | $46.32 | $44.49 | $44.50 | $44.50 | 80,173 |
| 2023-09-21 | $47.00 | $47.63 | $44.25 | $44.48 | $44.48 | 118,683 |
| 2023-09-20 | $47.39 | $48.83 | $46.40 | $46.40 | $46.40 | 50,331 |
| 2023-09-19 | $50.58 | $50.87 | $47.29 | $48.06 | $48.06 | 68,527 |
| 2023-09-18 | $49.73 | $50.40 | $48.91 | $49.60 | $49.60 | 66,502 |
| 2023-09-15 | $50.00 | $50.85 | $48.69 | $48.83 | $48.83 | 130,661 |
| 2023-09-14 | $50.79 | $51.55 | $50.50 | $50.98 | $50.98 | 108,998 |
| 2023-09-13 | $50.77 | $50.80 | $48.60 | $49.23 | $49.23 | 91,829 |
| 2023-09-12 | $48.63 | $50.61 | $48.44 | $50.34 | $50.34 | 115,343 |
| 2023-09-11 | $50.33 | $50.55 | $46.52 | $47.10 | $47.10 | 133,343 |
| 2023-09-08 | $48.62 | $50.19 | $48.40 | $49.36 | $49.36 | 140,332 |
| 2023-09-07 | $48.26 | $49.00 | $47.60 | $47.75 | $47.75 | 80,387 |
| 2023-09-06 | $47.77 | $49.07 | $47.12 | $48.18 | $48.18 | 75,188 |
| 2023-09-05 | $48.33 | $49.73 | $48.09 | $48.31 | $48.31 | 108,815 |
| 2023-09-01 | $46.00 | $47.77 | $46.00 | $47.51 | $47.51 | 239,355 |
| 2023-08-31 | $45.21 | $45.38 | $43.84 | $44.65 | $44.65 | 90,430 |
| 2023-08-30 | $44.69 | $44.96 | $44.32 | $44.66 | $44.66 | 88,205 |
| 2023-08-29 | $43.77 | $44.23 | $42.98 | $44.15 | $44.15 | 47,799 |
| 2023-08-28 | $43.48 | $44.76 | $43.01 | $43.76 | $43.76 | 53,243 |
| 2023-08-25 | $42.45 | $43.57 | $41.44 | $42.86 | $42.86 | 56,610 |
| 2023-08-24 | $42.01 | $43.12 | $41.50 | $41.65 | $41.65 | 41,350 |
| 2023-08-23 | $42.02 | $42.88 | $40.68 | $42.69 | $42.69 | 64,472 |
| 2023-08-22 | $44.57 | $44.91 | $43.24 | $43.24 | $43.24 | 33,894 |
| 2023-08-21 | $45.80 | $46.13 | $43.43 | $44.40 | $44.40 | 47,071 |
| 2023-08-18 | $43.28 | $45.22 | $42.67 | $45.17 | $45.17 | 45,192 |
| 2023-08-17 | $44.16 | $45.50 | $43.81 | $43.81 | $43.81 | 81,407 |
| 2023-08-16 | $43.40 | $44.91 | $42.25 | $42.29 | $42.29 | 112,450 |
| 2023-08-15 | $45.05 | $45.35 | $43.18 | $43.47 | $43.47 | 90,125 |
| 2023-08-14 | $46.89 | $46.89 | $45.38 | $46.35 | $46.35 | 49,117 |
| 2023-08-11 | $45.36 | $47.34 | $45.06 | $47.06 | $47.06 | 179,459 |
| 2023-08-10 | $45.71 | $46.97 | $44.46 | $45.09 | $45.09 | 216,581 |
| 2023-08-09 | $45.00 | $46.80 | $44.45 | $45.37 | $45.37 | 281,283 |
| 2023-08-08 | $41.59 | $43.86 | $40.33 | $43.73 | $43.73 | 97,297 |
| 2023-08-07 | $43.74 | $43.93 | $42.89 | $43.18 | $43.18 | 67,260 |
| 2023-08-04 | $43.75 | $44.96 | $42.94 | $42.96 | $42.96 | 194,499 |
| 2023-08-03 | $41.24 | $43.88 | $40.99 | $42.75 | $42.75 | 128,642 |
| 2023-08-02 | $42.69 | $42.88 | $40.37 | $41.54 | $41.54 | 125,298 |
| 2023-08-01 | $43.41 | $43.66 | $42.03 | $43.42 | $43.42 | 96,577 |
| 2023-07-31 | $42.62 | $44.24 | $42.46 | $43.95 | $43.95 | 107,609 |
| 2023-07-28 | $41.30 | $41.86 | $40.00 | $41.80 | $41.80 | 151,285 |
| 2023-07-27 | $42.95 | $43.19 | $40.85 | $41.16 | $41.16 | 119,309 |
| 2023-07-26 | $41.21 | $42.60 | $40.71 | $42.12 | $42.12 | 162,453 |
| 2023-07-25 | $40.93 | $42.71 | $40.47 | $42.00 | $42.00 | 206,204 |
| 2023-07-24 | $39.97 | $42.18 | $39.94 | $41.26 | $41.26 | 251,172 |
| 2023-07-21 | $38.83 | $39.49 | $38.16 | $39.43 | $39.43 | 171,292 |
| 2023-07-20 | $37.94 | $38.77 | $37.57 | $38.55 | $38.55 | 202,855 |
| 2023-07-19 | $37.10 | $38.02 | $36.83 | $37.31 | $37.31 | 151,648 |
| 2023-07-18 | $35.11 | $37.70 | $35.11 | $36.80 | $36.80 | 141,440 |
| 2023-07-17 | $35.35 | $35.72 | $34.83 | $35.31 | $35.31 | 71,464 |
| 2023-07-14 | $38.10 | $38.10 | $35.30 | $35.47 | $35.47 | 200,569 |
| 2023-07-13 | $39.14 | $39.83 | $37.63 | $38.65 | $38.65 | 206,029 |
| 2023-07-12 | $38.64 | $39.65 | $38.30 | $38.87 | $38.87 | 229,651 |
| 2023-07-11 | $35.98 | $38.11 | $35.81 | $37.97 | $37.97 | 164,236 |
| 2023-07-10 | $34.69 | $35.62 | $34.39 | $35.37 | $35.37 | 85,076 |
| 2023-07-07 | $32.35 | $35.68 | $32.01 | $34.77 | $34.77 | 328,975 |
| 2023-07-06 | $33.75 | $34.36 | $31.64 | $32.47 | $32.47 | 250,528 |
| 2023-07-05 | $36.05 | $36.05 | $34.25 | $34.81 | $34.81 | 126,457 |
| 2023-07-03 | $35.25 | $36.15 | $35.10 | $35.37 | $35.37 | 85,797 |
| 2023-06-30 | $35.07 | $35.72 | $34.42 | $35.14 | $35.14 | 300,881 |
| 2023-06-29 | $33.87 | $34.56 | $33.29 | $34.56 | $34.56 | 219,443 |
| 2023-06-28 | $32.47 | $33.51 | $31.61 | $33.33 | $33.33 | 104,499 |
| 2023-06-27 | $32.29 | $32.92 | $31.59 | $32.53 | $32.53 | 48,193 |
| 2023-06-26 | $30.89 | $32.72 | $30.89 | $32.23 | $32.23 | 121,141 |
| 2023-06-23 | $30.48 | $30.96 | $29.94 | $30.70 | $30.70 | 390,071 |
| 2023-06-22 | $31.82 | $31.99 | $31.01 | $31.36 | $31.36 | 156,215 |
| 2023-06-21 | $31.83 | $33.68 | $31.68 | $32.96 | $32.96 | 89,328 |
| 2023-06-20 | $33.71 | $33.89 | $31.45 | $32.15 | $32.15 | 144,073 |
| 2023-06-16 | $35.19 | $35.25 | $34.20 | $34.59 | $34.59 | 102,026 |
| 2023-06-15 | $33.81 | $35.30 | $33.81 | $34.52 | $34.52 | 169,856 |
| 2023-06-14 | $35.58 | $35.88 | $32.68 | $33.32 | $33.32 | 120,406 |
| 2023-06-13 | $35.18 | $36.61 | $34.45 | $34.53 | $34.53 | 166,176 |
| 2023-06-12 | $33.50 | $35.00 | $33.23 | $33.98 | $33.98 | 145,598 |
| 2023-06-09 | $35.34 | $36.13 | $34.72 | $35.02 | $35.02 | 198,441 |
| 2023-06-08 | $36.40 | $36.44 | $33.90 | $35.54 | $35.54 | 166,654 |
| 2023-06-07 | $33.99 | $36.25 | $33.81 | $36.09 | $36.09 | 217,059 |
| 2023-06-06 | $31.61 | $33.41 | $31.23 | $33.38 | $33.38 | 125,605 |
| 2023-06-05 | $34.98 | $34.99 | $32.46 | $32.67 | $32.67 | 97,200 |
| 2023-06-02 | $32.19 | $33.89 | $31.73 | $33.45 | $33.45 | 344,269 |
| 2023-06-01 | $29.69 | $31.60 | $29.18 | $30.59 | $30.59 | 179,915 |
| 2023-05-31 | $30.00 | $30.42 | $29.19 | $29.51 | $29.51 | 270,640 |
| 2023-05-30 | $31.00 | $31.26 | $30.23 | $31.25 | $31.25 | 182,434 |
| 2023-05-26 | $33.06 | $33.45 | $31.80 | $32.40 | $32.40 | 134,938 |
| 2023-05-25 | $33.19 | $33.30 | $31.85 | $32.74 | $32.74 | 180,149 |
| 2023-05-24 | $35.16 | $35.48 | $33.84 | $34.75 | $34.75 | 87,546 |
| 2023-05-23 | $34.13 | $35.44 | $33.98 | $34.28 | $34.28 | 137,098 |
| 2023-05-22 | $33.38 | $34.36 | $33.03 | $33.43 | $33.43 | 68,109 |
| 2023-05-19 | $33.83 | $34.31 | $33.11 | $33.48 | $33.48 | 114,482 |
| 2023-05-18 | $31.81 | $32.81 | $30.75 | $32.73 | $32.73 | 98,468 |
| 2023-05-17 | $31.24 | $32.54 | $30.59 | $32.05 | $32.05 | 120,172 |
| 2023-05-16 | $32.25 | $32.72 | $30.21 | $30.26 | $30.26 | 129,764 |
| 2023-05-15 | $32.25 | $33.34 | $31.91 | $32.74 | $32.74 | 73,315 |
| 2023-05-12 | $32.58 | $32.95 | $31.42 | $32.08 | $32.08 | 110,644 |
| 2023-05-11 | $32.18 | $32.37 | $31.25 | $31.89 | $31.89 | 127,393 |
| 2023-05-10 | $34.35 | $34.82 | $32.32 | $33.06 | $33.06 | 145,980 |
| 2023-05-09 | $33.44 | $35.23 | $33.31 | $34.34 | $34.34 | 97,449 |
| 2023-05-08 | $35.92 | $36.17 | $34.24 | $34.29 | $34.29 | 89,895 |
| 2023-05-05 | $34.16 | $35.13 | $33.98 | $34.42 | $34.42 | 186,209 |
| 2023-05-04 | $32.95 | $33.75 | $31.37 | $31.76 | $31.76 | 142,569 |
| 2023-05-03 | $33.51 | $34.50 | $32.60 | $32.66 | $32.66 | 171,577 |
| 2023-05-02 | $38.50 | $38.58 | $33.64 | $34.84 | $34.84 | 201,161 |
| 2023-05-01 | $39.41 | $41.07 | $39.29 | $39.95 | $39.95 | 71,125 |
| 2023-04-28 | $38.66 | $41.78 | $38.64 | $41.07 | $41.07 | 127,151 |
| 2023-04-27 | $38.45 | $39.48 | $37.65 | $39.16 | $39.16 | 142,463 |
| 2023-04-26 | $39.65 | $40.71 | $38.17 | $38.92 | $38.92 | 150,654 |
| 2023-04-25 | $42.00 | $42.04 | $39.83 | $40.58 | $40.58 | 157,987 |
| 2023-04-24 | $41.01 | $43.83 | $41.01 | $43.24 | $43.24 | 93,319 |
| 2023-04-21 | $42.56 | $42.60 | $40.86 | $41.49 | $41.49 | 115,584 |
| 2023-04-20 | $42.01 | $42.35 | $41.04 | $42.35 | $42.35 | 143,845 |
| 2023-04-19 | $42.67 | $43.68 | $42.11 | $43.65 | $43.65 | 99,290 |
| 2023-04-18 | $43.29 | $44.40 | $42.70 | $44.02 | $44.02 | 91,607 |
| 2023-04-17 | $45.10 | $45.61 | $43.46 | $43.80 | $43.80 | 75,197 |
| 2023-04-14 | $45.51 | $46.42 | $44.93 | $45.69 | $45.69 | 83,703 |
| 2023-04-13 | $44.52 | $45.89 | $44.30 | $45.37 | $45.37 | 95,556 |
| 2023-04-12 | $45.68 | $45.79 | $44.32 | $44.71 | $44.71 | 94,878 |
| 2023-04-11 | $43.98 | $45.44 | $43.31 | $44.67 | $44.67 | 71,830 |
| 2023-04-10 | $42.98 | $45.00 | $42.97 | $43.47 | $43.47 | 77,883 |
| 2023-04-06 | $44.34 | $44.34 | $42.07 | $42.20 | $42.20 | 77,745 |
| 2023-04-05 | $42.54 | $44.36 | $41.72 | $44.21 | $44.21 | 121,536 |
| 2023-04-04 | $45.92 | $45.92 | $41.25 | $42.65 | $42.65 | 221,704 |
| 2023-04-03 | $45.24 | $46.08 | $43.98 | $45.18 | $45.18 | 254,901 |
| 2023-03-31 | $39.37 | $40.07 | $38.95 | $39.80 | $39.80 | 118,260 |
| 2023-03-30 | $39.82 | $39.82 | $38.26 | $38.90 | $38.90 | 115,768 |
| 2023-03-29 | $38.30 | $38.64 | $37.52 | $38.61 | $38.61 | 186,248 |
| 2023-03-28 | $35.12 | $37.60 | $34.97 | $37.12 | $37.12 | 140,287 |
| 2023-03-27 | $34.62 | $35.86 | $33.35 | $35.24 | $35.24 | 302,601 |
| 2023-03-24 | $31.30 | $33.59 | $30.69 | $33.25 | $33.25 | 307,781 |
| 2023-03-23 | $34.72 | $35.77 | $32.00 | $32.85 | $32.85 | 145,977 |
| 2023-03-22 | $37.07 | $37.25 | $34.31 | $34.35 | $34.35 | 106,790 |
| 2023-03-21 | $35.42 | $37.07 | $35.09 | $36.72 | $36.72 | 288,461 |
| 2023-03-20 | $31.78 | $34.09 | $31.61 | $33.46 | $33.46 | 272,332 |
| 2023-03-17 | $32.48 | $33.31 | $30.78 | $31.57 | $31.57 | 329,111 |
| 2023-03-16 | $30.18 | $33.43 | $29.58 | $33.23 | $33.23 | 432,247 |
| 2023-03-15 | $34.04 | $34.64 | $30.09 | $31.71 | $31.71 | 554,272 |
| 2023-03-14 | $37.63 | $40.86 | $36.37 | $38.29 | $38.29 | 92,922 |
| 2023-03-13 | $37.12 | $39.51 | $34.87 | $37.29 | $37.29 | 128,320 |
| 2023-03-10 | $41.74 | $43.27 | $39.38 | $39.92 | $39.92 | 100,327 |
| 2023-03-09 | $44.36 | $46.24 | $41.68 | $41.72 | $41.72 | 141,902 |
| 2023-03-08 | $44.76 | $46.21 | $42.50 | $43.79 | $43.79 | 158,976 |
| 2023-03-07 | $47.15 | $47.15 | $44.76 | $45.17 | $45.17 | 55,836 |
| 2023-03-06 | $46.95 | $47.66 | $46.22 | $47.50 | $47.50 | 68,477 |
| 2023-03-03 | $44.89 | $48.82 | $44.41 | $48.27 | $48.27 | 63,962 |
| 2023-03-02 | $44.36 | $46.64 | $44.24 | $46.19 | $46.19 | 33,401 |
| 2023-03-01 | $42.37 | $45.35 | $41.78 | $45.04 | $45.04 | 125,779 |
| 2023-02-28 | $45.22 | $45.36 | $42.21 | $42.21 | $42.21 | 80,416 |
| 2023-02-27 | $44.73 | $44.77 | $43.27 | $44.33 | $44.33 | 71,878 |
| 2023-02-24 | $42.16 | $44.15 | $41.34 | $44.06 | $44.06 | 85,248 |
| 2023-02-23 | $43.88 | $44.47 | $42.40 | $43.84 | $43.84 | 51,846 |
| 2023-02-22 | $42.21 | $43.45 | $40.69 | $41.83 | $41.83 | 47,717 |
| 2023-02-21 | $42.82 | $43.81 | $42.15 | $42.40 | $42.40 | 74,706 |
| 2023-02-17 | $46.04 | $46.37 | $42.51 | $43.20 | $43.20 | 175,951 |
| 2023-02-16 | $48.84 | $50.46 | $48.38 | $48.41 | $48.41 | 25,228 |
| 2023-02-15 | $51.48 | $51.48 | $48.00 | $49.86 | $49.86 | 61,333 |
| 2023-02-14 | $51.37 | $54.51 | $51.37 | $53.51 | $53.51 | 35,451 |
| 2023-02-13 | $52.91 | $53.71 | $51.21 | $53.04 | $53.04 | 64,935 |
| 2023-02-10 | $49.92 | $54.00 | $49.92 | $53.87 | $53.87 | 139,062 |
| 2023-02-09 | $49.10 | $49.74 | $47.98 | $47.98 | $47.98 | 24,693 |
| 2023-02-08 | $51.02 | $51.45 | $48.42 | $49.55 | $49.55 | 116,033 |
| 2023-02-07 | $47.31 | $50.95 | $46.47 | $50.74 | $50.74 | 112,355 |
| 2023-02-06 | $47.59 | $47.92 | $44.65 | $46.32 | $46.32 | 70,476 |
| 2023-02-03 | $48.55 | $50.62 | $46.99 | $47.24 | $47.24 | 89,111 |
| 2023-02-02 | $50.50 | $50.60 | $46.23 | $47.80 | $47.80 | 91,529 |
| 2023-02-01 | $54.33 | $54.34 | $49.20 | $51.26 | $51.26 | 113,998 |
| 2023-01-31 | $52.66 | $54.85 | $51.51 | $54.85 | $54.85 | 38,120 |
| 2023-01-30 | $56.62 | $56.62 | $53.19 | $53.37 | $53.37 | 51,130 |
| 2023-01-27 | $60.43 | $61.24 | $57.50 | $57.68 | $57.68 | 68,580 |
| 2023-01-26 | $58.00 | $60.82 | $56.43 | $60.82 | $60.82 | 95,827 |
| 2023-01-25 | $54.94 | $55.76 | $52.60 | $55.66 | $55.66 | 78,711 |
| 2023-01-24 | $57.02 | $57.02 | $54.07 | $56.17 | $56.17 | 68,894 |
| 2023-01-23 | $58.16 | $58.99 | $56.78 | $57.30 | $57.30 | 62,315 |
| 2023-01-20 | $55.32 | $57.48 | $54.46 | $57.11 | $57.11 | 48,853 |
| 2023-01-19 | $52.05 | $55.75 | $51.77 | $55.15 | $55.15 | 49,435 |
| 2023-01-18 | $56.16 | $58.90 | $52.99 | $53.15 | $53.15 | 73,983 |
| 2023-01-17 | $56.46 | $57.77 | $55.22 | $55.70 | $55.70 | 42,989 |
| 2023-01-13 | $56.13 | $56.33 | $53.75 | $55.93 | $55.93 | 57,545 |
| 2023-01-12 | $53.58 | $56.92 | $53.58 | $55.86 | $55.86 | 71,565 |
| 2023-01-11 | $53.92 | $54.07 | $51.25 | $52.61 | $52.61 | 37,904 |
| 2023-01-10 | $51.98 | $52.59 | $49.90 | $52.33 | $52.33 | 32,889 |
| 2023-01-09 | $53.60 | $54.21 | $50.96 | $51.22 | $51.22 | 86,791 |
| 2023-01-06 | $50.20 | $53.08 | $50.20 | $51.27 | $51.27 | 96,701 |
| 2023-01-05 | $46.29 | $49.30 | $45.79 | $48.80 | $48.80 | 102,568 |
| 2023-01-04 | $43.98 | $46.90 | $43.30 | $46.29 | $46.29 | 121,725 |
| 2023-01-03 | $51.29 | $51.66 | $44.41 | $45.88 | $45.88 | 122,684 |
| 2022-12-30 | $50.67 | $52.30 | $50.48 | $52.15 | $52.15 | 50,749 |
| 2022-12-29 | $48.59 | $51.76 | $48.59 | $51.18 | $51.18 | 47,966 |
| 2022-12-28 | $53.78 | $53.78 | $49.48 | $49.80 | $49.80 | 65,295 |
| 2022-12-27 | $53.74 | $54.60 | $52.53 | $54.10 | $54.10 | 87,608 |
| 2022-12-23 | $49.65 | $52.59 | $49.15 | $52.59 | $52.59 | 60,341 |
| 2022-12-22 | $52.00 | $52.00 | $44.84 | $47.92 | $47.92 | 121,215 |
| 2022-12-21 | $51.09 | $52.28 | $49.66 | $51.99 | $51.99 | 125,901 |
| 2022-12-20 | $46.85 | $49.72 | $46.76 | $48.84 | $48.84 | 114,216 |
| 2022-12-19 | $48.50 | $49.11 | $45.98 | $47.10 | $47.10 | 140,471 |
| 2022-12-16 | $46.60 | $48.06 | $45.50 | $47.43 | $47.43 | 225,463 |
| 2022-12-15 | $48.88 | $49.74 | $47.00 | $49.65 | $49.65 | 75,363 |
| 2022-12-14 | $52.24 | $52.81 | $48.84 | $50.18 | $50.18 | 93,400 |
| 2022-12-13 | $52.25 | $52.48 | $50.00 | $51.18 | $51.18 | 136,059 |
| 2022-12-12 | $45.52 | $48.85 | $45.31 | $48.48 | $48.48 | 215,019 |
| 2022-12-09 | $48.46 | $49.34 | $45.00 | $45.01 | $45.01 | 226,624 |
| 2022-12-08 | $53.00 | $53.12 | $47.69 | $48.35 | $48.35 | 162,924 |
| 2022-12-07 | $49.98 | $51.83 | $48.38 | $49.67 | $49.67 | 169,720 |
| 2022-12-06 | $53.17 | $55.23 | $48.94 | $49.76 | $49.76 | 207,507 |
| 2022-12-05 | $61.91 | $62.42 | $52.87 | $54.25 | $54.25 | 204,566 |
| 2022-12-02 | $60.06 | $62.22 | $59.17 | $60.21 | $60.21 | 98,252 |
| 2022-12-01 | $63.99 | $64.74 | $61.15 | $61.55 | $61.55 | 125,496 |
| 2022-11-30 | $63.86 | $63.87 | $59.71 | $62.62 | $62.62 | 225,742 |
| 2022-11-29 | $60.81 | $62.65 | $60.24 | $61.51 | $61.51 | 161,209 |
| 2022-11-28 | $59.02 | $61.78 | $58.22 | $58.99 | $58.99 | 194,742 |
| 2022-11-25 | $65.84 | $66.40 | $64.05 | $64.34 | $64.34 | 64,195 |
| 2022-11-23 | $64.81 | $66.46 | $62.94 | $64.98 | $64.98 | 148,328 |
| 2022-11-22 | $63.00 | $67.57 | $62.65 | $67.25 | $67.25 | 184,556 |
| 2022-11-21 | $60.00 | $61.55 | $54.65 | $61.04 | $61.04 | 437,745 |
| 2022-11-18 | $61.39 | $64.35 | $59.50 | $64.01 | $64.01 | 168,372 |
| 2022-11-17 | $62.12 | $65.74 | $61.38 | $65.66 | $65.66 | 161,125 |
| 2022-11-16 | $68.77 | $69.07 | $64.36 | $65.50 | $65.50 | 173,328 |
| 2022-11-15 | $69.00 | $70.69 | $67.37 | $70.33 | $70.33 | 170,999 |
| 2022-11-14 | $68.00 | $71.65 | $67.48 | $67.79 | $67.79 | 215,464 |
| 2022-11-11 | $66.50 | $69.30 | $65.86 | $68.47 | $68.47 | 252,765 |
| 2022-11-10 | $62.92 | $63.12 | $58.64 | $62.92 | $62.92 | 169,704 |
| 2022-11-09 | $67.25 | $67.25 | $57.98 | $58.57 | $58.57 | 245,788 |
| 2022-11-08 | $70.28 | $70.76 | $67.06 | $69.86 | $69.86 | 160,652 |
| 2022-11-07 | $67.60 | $70.69 | $66.83 | $70.08 | $70.08 | 179,205 |
| 2022-11-04 | $68.99 | $69.89 | $63.24 | $66.29 | $66.29 | 310,259 |
| 2022-11-03 | $59.46 | $65.10 | $59.19 | $64.04 | $64.04 | 268,292 |
| 2022-11-02 | $65.17 | $66.48 | $60.49 | $60.83 | $60.83 | 278,436 |
| 2022-11-01 | $67.55 | $67.55 | $65.05 | $66.35 | $66.35 | 236,793 |
| 2022-10-31 | $60.53 | $66.72 | $60.53 | $64.39 | $64.39 | 199,586 |
| 2022-10-28 | $64.10 | $65.51 | $58.90 | $62.46 | $62.46 | 250,462 |
| 2022-10-27 | $64.03 | $65.68 | $61.74 | $62.00 | $62.00 | 273,223 |
| 2022-10-26 | $59.56 | $63.10 | $59.56 | $61.60 | $61.60 | 199,671 |
| 2022-10-25 | $58.13 | $59.74 | $57.05 | $59.48 | $59.48 | 156,806 |
| 2022-10-24 | $58.93 | $60.46 | $57.65 | $59.01 | $59.01 | 282,639 |
| 2022-10-21 | $55.22 | $58.74 | $54.66 | $58.50 | $58.50 | 338,343 |
| 2022-10-20 | $55.77 | $57.23 | $53.47 | $54.38 | $54.38 | 444,643 |
| 2022-10-19 | $50.76 | $54.87 | $50.76 | $54.30 | $54.30 | 362,740 |
| 2022-10-18 | $50.49 | $51.76 | $47.46 | $50.41 | $50.41 | 357,436 |
| 2022-10-17 | $49.64 | $51.51 | $48.81 | $49.15 | $49.15 | 263,650 |
| 2022-10-14 | $52.21 | $54.12 | $47.33 | $47.48 | $47.48 | 326,035 |
| 2022-10-13 | $46.07 | $54.13 | $46.05 | $53.61 | $53.61 | 266,836 |
| 2022-10-12 | $45.60 | $48.89 | $44.42 | $47.80 | $47.80 | 447,353 |
| 2022-10-11 | $44.85 | $48.85 | $44.23 | $46.39 | $46.39 | 255,260 |
| 2022-10-10 | $51.90 | $53.46 | $47.37 | $47.79 | $47.79 | 329,357 |
| 2022-10-07 | $52.81 | $55.12 | $50.47 | $51.70 | $51.70 | 310,106 |
| 2022-10-06 | $49.56 | $53.39 | $49.16 | $52.97 | $52.97 | 287,097 |
| 2022-10-05 | $47.87 | $51.28 | $45.88 | $50.16 | $50.16 | 625,175 |
| 2022-10-04 | $45.08 | $47.66 | $43.74 | $47.64 | $47.64 | 298,011 |
| 2022-10-03 | $40.42 | $42.80 | $40.11 | $42.12 | $42.12 | 211,652 |
| 2022-09-30 | $36.38 | $37.78 | $35.00 | $36.43 | $36.43 | 127,766 |
| 2022-09-29 | $36.22 | $37.26 | $34.16 | $37.02 | $37.02 | 347,470 |
| 2022-09-28 | $33.32 | $37.44 | $32.71 | $37.02 | $37.02 | 335,509 |
| 2022-09-27 | $32.94 | $34.05 | $31.72 | $32.40 | $32.40 | 350,730 |
| 2022-09-26 | $32.90 | $34.33 | $31.13 | $31.16 | $31.16 | 214,171 |
| 2022-09-23 | $37.86 | $37.86 | $32.91 | $34.04 | $34.04 | 391,489 |
| 2022-09-22 | $45.67 | $46.09 | $42.55 | $42.56 | $42.56 | 163,531 |
| 2022-09-21 | $48.45 | $48.63 | $43.43 | $43.43 | $43.43 | 200,414 |
| 2022-09-20 | $45.58 | $46.42 | $43.92 | $45.69 | $45.69 | 105,236 |
| 2022-09-19 | $42.64 | $46.64 | $42.36 | $46.56 | $46.56 | 185,703 |
| 2022-09-16 | $49.40 | $49.40 | $44.11 | $46.48 | $46.48 | 376,798 |
| 2022-09-15 | $51.07 | $51.91 | $49.31 | $49.95 | $49.95 | 255,862 |
| 2022-09-14 | $51.80 | $55.64 | $51.80 | $54.42 | $54.42 | 300,271 |
| 2022-09-13 | $51.59 | $54.20 | $49.16 | $49.82 | $49.82 | 378,371 |
| 2022-09-12 | $53.30 | $55.27 | $51.71 | $53.88 | $53.88 | 477,458 |
| 2022-09-09 | $50.46 | $51.81 | $49.05 | $50.97 | $50.97 | 289,505 |
| 2022-09-08 | $47.62 | $48.26 | $45.91 | $47.58 | $47.58 | 201,970 |
| 2022-09-07 | $45.96 | $47.44 | $44.31 | $46.90 | $46.90 | 306,234 |
| 2022-09-06 | $52.53 | $52.53 | $48.24 | $48.71 | $48.71 | 336,312 |
| 2022-09-02 | $51.89 | $52.40 | $49.65 | $50.83 | $50.83 | 224,078 |
| 2022-09-01 | $49.61 | $50.25 | $46.30 | $47.97 | $47.97 | 288,828 |
| 2022-08-31 | $49.75 | $54.74 | $48.78 | $52.20 | $52.20 | 270,412 |
| 2022-08-30 | $57.00 | $57.00 | $51.75 | $53.27 | $53.27 | 203,867 |
| 2022-08-29 | $57.00 | $62.26 | $56.53 | $59.93 | $59.93 | 353,189 |
| 2022-08-26 | $59.00 | $61.26 | $56.86 | $57.41 | $57.41 | 199,030 |
| 2022-08-25 | $59.94 | $60.55 | $57.81 | $59.47 | $59.47 | 166,921 |
| 2022-08-24 | $57.40 | $58.76 | $55.62 | $58.48 | $58.48 | 283,778 |
| 2022-08-23 | $53.53 | $58.00 | $53.41 | $56.19 | $56.19 | 395,848 |
| 2022-08-22 | $50.80 | $52.04 | $47.26 | $50.89 | $50.89 | 233,766 |
| 2022-08-19 | $49.47 | $52.00 | $49.16 | $51.27 | $51.27 | 199,998 |
| 2022-08-18 | $48.19 | $50.70 | $47.93 | $50.58 | $50.58 | 284,683 |
| 2022-08-17 | $45.00 | $48.00 | $44.74 | $46.37 | $46.37 | 207,147 |
| 2022-08-16 | $46.74 | $47.80 | $44.64 | $45.49 | $45.49 | 110,993 |
| 2022-08-15 | $44.29 | $46.33 | $41.71 | $45.58 | $45.58 | 164,923 |
| 2022-08-12 | $46.43 | $48.64 | $46.04 | $48.54 | $48.54 | 306,377 |
| 2022-08-11 | $44.80 | $48.45 | $44.76 | $47.53 | $47.53 | 335,918 |
| 2022-08-10 | $41.90 | $43.28 | $39.32 | $42.52 | $42.52 | 192,444 |
| 2022-08-09 | $40.57 | $43.04 | $40.57 | $41.62 | $41.62 | 114,239 |
| 2022-08-08 | $38.68 | $40.43 | $38.48 | $39.32 | $39.32 | 206,467 |
| 2022-08-05 | $35.00 | $39.69 | $35.00 | $38.74 | $38.74 | 136,241 |
| 2022-08-04 | $40.32 | $40.56 | $36.03 | $36.35 | $36.35 | 152,541 |
| 2022-08-03 | $45.81 | $46.18 | $40.16 | $41.06 | $41.06 | 178,980 |
| 2022-08-02 | $44.33 | $46.45 | $43.76 | $45.10 | $45.10 | 73,216 |
| 2022-08-01 | $45.31 | $46.30 | $43.34 | $45.00 | $45.00 | 136,554 |
| 2022-07-29 | $45.71 | $48.76 | $45.41 | $48.75 | $48.75 | 231,003 |
| 2022-07-28 | $44.30 | $45.16 | $41.15 | $43.13 | $43.13 | 111,116 |
| 2022-07-27 | $41.57 | $43.57 | $39.75 | $43.02 | $43.02 | 224,470 |
| 2022-07-26 | $44.17 | $44.17 | $39.44 | $40.27 | $40.27 | 114,693 |
| 2022-07-25 | $39.37 | $41.63 | $37.31 | $41.63 | $41.63 | 200,608 |
| 2022-07-22 | $37.47 | $39.83 | $36.43 | $36.47 | $36.47 | 92,791 |
| 2022-07-21 | $38.34 | $38.34 | $34.54 | $38.13 | $38.13 | 209,375 |
| 2022-07-20 | $37.14 | $40.73 | $36.99 | $40.31 | $40.31 | 136,887 |
| 2022-07-19 | $35.38 | $39.07 | $35.08 | $38.90 | $38.90 | 164,110 |
| 2022-07-18 | $35.99 | $37.00 | $34.94 | $35.35 | $35.35 | 90,936 |
| 2022-07-15 | $32.99 | $33.48 | $31.40 | $33.48 | $33.48 | 91,504 |
| 2022-07-14 | $30.35 | $31.56 | $28.41 | $31.56 | $31.56 | 198,762 |
| 2022-07-13 | $31.87 | $35.13 | $31.80 | $33.09 | $33.09 | 124,679 |
| 2022-07-12 | $32.84 | $33.60 | $31.04 | $32.45 | $32.45 | 142,990 |
| 2022-07-11 | $34.27 | $35.88 | $33.76 | $35.47 | $35.47 | 90,251 |
| 2022-07-08 | $37.97 | $38.52 | $35.00 | $36.56 | $36.56 | 250,034 |
| 2022-07-07 | $35.51 | $37.33 | $35.50 | $37.30 | $37.30 | 332,115 |
| 2022-07-06 | $33.64 | $35.29 | $29.49 | $32.32 | $32.32 | 337,022 |
| 2022-07-05 | $36.91 | $37.07 | $31.90 | $34.12 | $34.12 | 523,410 |
| 2022-07-01 | $37.98 | $39.66 | $35.22 | $38.85 | $38.85 | 164,041 |
| 2022-06-30 | $38.28 | $41.00 | $36.84 | $37.98 | $37.98 | 147,424 |
| 2022-06-29 | $46.89 | $47.38 | $40.00 | $40.00 | $40.00 | 241,772 |
| 2022-06-28 | $44.50 | $47.22 | $43.10 | $45.49 | $45.49 | 405,075 |
| 2022-06-27 | $39.70 | $42.92 | $39.28 | $41.85 | $41.85 | 442,859 |
| 2022-06-24 | $37.96 | $40.50 | $36.71 | $37.92 | $37.92 | 301,445 |
| 2022-06-23 | $41.54 | $42.48 | $34.50 | $36.26 | $36.26 | 525,719 |
| 2022-06-22 | $39.83 | $43.21 | $39.00 | $41.68 | $41.68 | 312,155 |
| 2022-06-21 | $44.17 | $47.49 | $44.02 | $47.00 | $47.00 | 303,824 |
| 2022-06-17 | $47.11 | $48.21 | $38.59 | $40.00 | $40.00 | 268,811 |
| 2022-06-16 | $53.24 | $54.07 | $47.08 | $47.70 | $47.70 | 258,456 |
| 2022-06-15 | $62.77 | $63.52 | $55.28 | $59.05 | $59.05 | 152,161 |
| 2022-06-14 | $67.35 | $68.97 | $60.71 | $63.29 | $63.29 | 127,379 |
| 2022-06-13 | $67.91 | $67.91 | $58.22 | $63.20 | $63.20 | 210,248 |
| 2022-06-10 | $76.02 | $79.60 | $71.71 | $74.59 | $74.59 | 129,178 |
| 2022-06-09 | $83.43 | $84.08 | $78.62 | $78.81 | $78.81 | 117,787 |
| 2022-06-08 | $86.77 | $88.00 | $83.30 | $85.22 | $85.22 | 183,218 |
| 2022-06-07 | $77.92 | $85.68 | $77.73 | $85.63 | $85.63 | 180,853 |
| 2022-06-06 | $80.66 | $80.66 | $77.29 | $78.93 | $78.93 | 91,908 |
| 2022-06-03 | $76.98 | $79.70 | $76.87 | $78.85 | $78.85 | 70,544 |
| 2022-06-02 | $75.94 | $78.01 | $74.06 | $76.17 | $76.17 | 75,848 |
| 2022-06-01 | $76.35 | $78.78 | $73.62 | $77.33 | $77.33 | 87,743 |
| 2022-05-31 | $81.07 | $82.27 | $72.58 | $73.19 | $73.19 | 191,596 |
| 2022-05-27 | $72.61 | $77.14 | $71.02 | $76.95 | $76.95 | 131,913 |
| 2022-05-26 | $71.74 | $74.02 | $70.70 | $73.07 | $73.07 | 132,050 |
| 2022-05-25 | $65.96 | $69.68 | $65.68 | $69.59 | $69.59 | 112,811 |
| 2022-05-24 | $62.88 | $65.70 | $60.56 | $64.67 | $64.67 | 110,052 |
| 2022-05-23 | $62.48 | $65.25 | $60.51 | $64.90 | $64.90 | 100,081 |
| 2022-05-20 | $61.57 | $63.07 | $56.40 | $59.52 | $59.52 | 115,422 |
| 2022-05-19 | $56.41 | $62.18 | $55.87 | $58.98 | $58.98 | 99,908 |
| 2022-05-18 | $66.95 | $66.95 | $57.48 | $60.11 | $60.11 | 141,104 |
| 2022-05-17 | $65.98 | $66.26 | $63.34 | $65.12 | $65.12 | 157,258 |
| 2022-05-16 | $58.51 | $64.66 | $58.51 | $63.12 | $63.12 | 134,431 |
| 2022-05-13 | $55.23 | $58.86 | $54.91 | $58.30 | $58.30 | 147,030 |
| 2022-05-12 | $51.46 | $52.61 | $47.13 | $52.61 | $52.61 | 90,086 |
| 2022-05-11 | $53.68 | $57.23 | $51.69 | $52.00 | $52.00 | 146,410 |
| 2022-05-10 | $50.79 | $53.68 | $46.82 | $50.10 | $50.10 | 79,221 |
| 2022-05-09 | $62.11 | $62.11 | $48.04 | $48.73 | $48.73 | 173,016 |
| 2022-05-06 | $63.64 | $66.15 | $59.24 | $65.37 | $65.37 | 122,093 |
| 2022-05-05 | $65.00 | $65.28 | $56.90 | $61.22 | $61.22 | 142,600 |
| 2022-05-04 | $59.99 | $63.63 | $57.10 | $63.22 | $63.22 | 117,824 |
| 2022-05-03 | $51.95 | $56.67 | $51.68 | $56.30 | $56.30 | 112,180 |
| 2022-05-02 | $47.20 | $51.22 | $47.20 | $51.20 | $51.20 | 74,095 |
| 2022-04-29 | $55.00 | $55.00 | $48.43 | $49.01 | $49.01 | 56,109 |
| 2022-04-28 | $49.44 | $54.24 | $46.55 | $53.00 | $53.00 | 44,923 |
| 2022-04-27 | $48.04 | $50.00 | $44.97 | $48.67 | $48.67 | 46,322 |
| 2022-04-26 | $47.55 | $50.37 | $46.06 | $46.93 | $46.93 | 110,625 |
| 2022-04-25 | $46.80 | $47.00 | $40.50 | $46.20 | $46.20 | 194,066 |
| 2022-04-22 | $55.28 | $57.72 | $51.36 | $51.64 | $51.64 | 125,695 |
| 2022-04-21 | $63.72 | $64.53 | $55.48 | $56.06 | $56.06 | 139,868 |
| 2022-04-20 | $62.62 | $63.28 | $60.38 | $62.29 | $62.29 | 90,248 |
| 2022-04-19 | $61.15 | $63.65 | $60.22 | $61.17 | $61.17 | 71,573 |
| 2022-04-18 | $61.55 | $63.92 | $60.79 | $62.94 | $62.94 | 89,970 |
| 2022-04-14 | $59.29 | $61.43 | $58.59 | $60.44 | $60.44 | 64,550 |
| 2022-04-13 | $59.48 | $59.76 | $56.33 | $59.45 | $59.45 | 69,734 |
| 2022-04-12 | $57.27 | $59.75 | $56.80 | $56.93 | $56.93 | 94,685 |
| 2022-04-11 | $57.53 | $57.53 | $53.83 | $54.17 | $54.17 | 74,302 |
| 2022-04-08 | $55.52 | $60.09 | $55.44 | $59.63 | $59.63 | 82,018 |
| 2022-04-07 | $53.14 | $55.23 | $50.51 | $54.65 | $54.65 | 32,608 |
| 2022-04-06 | $53.86 | $54.92 | $51.95 | $52.63 | $52.63 | 36,839 |
| 2022-04-05 | $55.36 | $57.34 | $51.90 | $51.95 | $51.95 | 42,452 |
| 2022-04-04 | $56.54 | $56.54 | $53.30 | $54.91 | $54.91 | 65,739 |
| 2022-04-01 | $53.64 | $56.00 | $52.86 | $55.12 | $55.12 | 48,243 |
| 2022-03-31 | $54.00 | $57.00 | $53.09 | $53.09 | $53.09 | 55,952 |
| 2022-03-30 | $55.70 | $56.74 | $54.31 | $55.40 | $55.40 | 66,468 |
| 2022-03-29 | $50.70 | $53.49 | $48.05 | $53.46 | $53.46 | 68,972 |
| 2022-03-28 | $55.00 | $55.00 | $53.00 | $54.14 | $54.14 | 89,727 |
| 2022-03-25 | $53.67 | $58.72 | $53.67 | $58.65 | $58.65 | 85,424 |
| 2022-03-24 | $54.68 | $56.00 | $53.57 | $54.45 | $54.45 | 61,664 |
| 2022-03-23 | $54.60 | $55.42 | $53.50 | $54.22 | $54.22 | 112,445 |
| 2022-03-22 | $52.37 | $52.54 | $49.28 | $51.71 | $51.71 | 99,991 |
| 2022-03-21 | $49.64 | $53.00 | $49.62 | $52.94 | $52.94 | 136,248 |
| 2022-03-18 | $46.40 | $47.20 | $45.64 | $46.52 | $46.52 | 45,551 |
| 2022-03-17 | $44.56 | $47.10 | $43.69 | $47.10 | $47.10 | 132,259 |
| 2022-03-16 | $42.53 | $43.34 | $40.41 | $41.59 | $41.59 | 45,236 |
| 2022-03-15 | $40.98 | $43.56 | $39.05 | $41.98 | $41.98 | 135,294 |
| 2022-03-14 | $48.16 | $48.71 | $44.27 | $46.50 | $46.50 | 159,130 |
| 2022-03-11 | $50.88 | $53.42 | $50.11 | $51.52 | $51.52 | 135,346 |
| 2022-03-10 | $49.87 | $53.35 | $49.17 | $53.29 | $53.29 | 177,464 |
| 2022-03-09 | $47.16 | $51.50 | $44.66 | $48.57 | $48.57 | 195,099 |
| 2022-03-08 | $53.97 | $58.14 | $48.19 | $52.52 | $52.52 | 545,695 |
| 2022-03-07 | $54.84 | $57.00 | $47.80 | $51.61 | $51.61 | 475,306 |
| 2022-03-04 | $45.36 | $50.00 | $44.81 | $50.00 | $50.00 | 233,883 |
| 2022-03-03 | $43.40 | $45.80 | $43.03 | $44.41 | $44.41 | 114,615 |
| 2022-03-02 | $44.26 | $45.68 | $43.50 | $45.04 | $45.04 | 176,421 |
| 2022-03-01 | $42.41 | $44.16 | $40.44 | $41.99 | $41.99 | 123,164 |
| 2022-02-28 | $37.07 | $40.90 | $36.18 | $40.90 | $40.90 | 135,626 |
| 2022-02-25 | $35.21 | $37.50 | $35.03 | $37.50 | $37.50 | 112,555 |
| 2022-02-24 | $38.55 | $38.55 | $31.84 | $34.64 | $34.64 | 158,143 |
| 2022-02-23 | $34.37 | $36.18 | $34.30 | $35.04 | $35.04 | 74,402 |
| 2022-02-22 | $39.77 | $39.77 | $32.69 | $33.62 | $33.62 | 111,161 |
| 2022-02-18 | $35.98 | $37.24 | $35.14 | $36.09 | $36.09 | 44,758 |
| 2022-02-17 | $36.96 | $37.89 | $36.25 | $36.50 | $36.50 | 31,453 |
| 2022-02-16 | $36.49 | $38.79 | $36.34 | $36.87 | $36.87 | 53,517 |
| 2022-02-15 | $34.91 | $36.11 | $33.76 | $35.54 | $35.54 | 53,083 |
| 2022-02-14 | $40.12 | $40.12 | $36.12 | $37.56 | $37.56 | 83,991 |
| 2022-02-11 | $37.13 | $40.75 | $37.13 | $40.75 | $40.75 | 120,250 |
| 2022-02-10 | $37.14 | $38.88 | $36.03 | $36.03 | $36.03 | 51,683 |
| 2022-02-09 | $36.01 | $37.94 | $36.01 | $37.42 | $37.42 | 30,025 |
| 2022-02-08 | $38.15 | $38.15 | $35.36 | $36.04 | $36.04 | 55,051 |
| 2022-02-07 | $37.02 | $39.75 | $36.20 | $39.02 | $39.02 | 46,452 |
| 2022-02-04 | $37.46 | $39.53 | $37.08 | $37.93 | $37.93 | 106,712 |
| 2022-02-03 | $37.01 | $37.01 | $34.75 | $35.53 | $35.53 | 26,660 |
| 2022-02-02 | $36.38 | $37.20 | $34.74 | $36.92 | $36.92 | 55,802 |
| 2022-02-01 | $32.80 | $36.74 | $32.15 | $36.74 | $36.74 | 67,627 |
| 2022-01-31 | $32.34 | $33.64 | $30.79 | $32.95 | $32.95 | 16,866 |
| 2022-01-28 | $32.79 | $33.20 | $30.88 | $32.77 | $32.77 | 23,266 |
| 2022-01-27 | $34.00 | $35.19 | $31.43 | $33.32 | $33.32 | 52,379 |
| 2022-01-26 | $33.51 | $34.20 | $31.00 | $31.65 | $31.65 | 51,933 |
| 2022-01-25 | $28.00 | $32.28 | $26.73 | $32.28 | $32.28 | 45,708 |
| 2022-01-24 | $26.25 | $28.86 | $24.07 | $28.86 | $28.86 | 65,998 |
| 2022-01-21 | $29.37 | $29.37 | $26.94 | $27.70 | $27.70 | 30,835 |
| 2022-01-20 | $30.30 | $32.71 | $29.53 | $29.53 | $29.53 | 21,664 |
| 2022-01-19 | $33.12 | $33.12 | $30.82 | $31.31 | $31.31 | 12,414 |
| 2022-01-18 | $33.50 | $33.50 | $30.61 | $32.27 | $32.27 | 52,198 |
| 2022-01-14 | $29.51 | $32.29 | $29.51 | $32.29 | $32.29 | 8,189 |
| 2022-01-13 | $29.98 | $30.99 | $29.33 | $29.59 | $29.59 | 22,823 |
| 2022-01-12 | $30.76 | $30.76 | $29.52 | $30.34 | $30.34 | 46,384 |
| 2022-01-11 | $27.81 | $30.15 | $27.23 | $30.15 | $30.15 | 32,972 |
| 2022-01-10 | $27.36 | $27.49 | $26.07 | $26.95 | $26.95 | 56,374 |
| 2022-01-07 | $26.69 | $27.76 | $26.47 | $27.76 | $27.76 | 32,005 |
| 2022-01-06 | $26.23 | $26.57 | $25.76 | $26.39 | $26.39 | 8,397 |
| 2022-01-05 | $25.86 | $26.23 | $24.52 | $24.52 | $24.52 | 111,373 |
| 2022-01-04 | $23.04 | $25.23 | $23.04 | $25.01 | $25.01 | 26,942 |
| 2022-01-03 | $20.77 | $22.47 | $20.77 | $22.47 | $22.47 | 3,173 |
| 2021-12-31 | $20.46 | $20.77 | $20.37 | $20.77 | $20.77 | 2,126 |
| 2021-12-30 | $20.71 | $20.71 | $20.14 | $20.14 | $20.14 | 1,197 |
| 2021-12-29 | $20.95 | $21.00 | $20.67 | $20.67 | $20.67 | 1,239 |
| 2021-12-28 | $21.71 | $21.71 | $21.00 | $21.22 | $21.22 | 3,720 |
| 2021-12-27 | $19.30 | $21.75 | $19.30 | $21.75 | $21.75 | 15,571 |
| 2021-12-23 | $20.46 | $20.46 | $19.85 | $20.19 | $20.19 | 45,773 |
| 2021-12-22 | $20.16 | $20.77 | $19.37 | $20.77 | $20.77 | 7,032 |
| 2021-12-21 | $18.72 | $19.99 | $18.60 | $19.99 | $19.99 | 32,492 |
| 2021-12-20 | $16.42 | $17.74 | $16.30 | $17.74 | $17.74 | 50,991 |
| 2021-12-17 | $19.71 | $19.71 | $17.76 | $17.76 | $17.76 | 10,027 |
| 2021-12-16 | $20.06 | $20.91 | $19.70 | $20.08 | $20.08 | 12,342 |
| 2021-12-15 | $18.91 | $19.30 | $18.01 | $18.84 | $18.84 | 19,396 |
| 2021-12-14 | $19.79 | $20.34 | $19.44 | $19.44 | $19.44 | 58,762 |
| 2021-12-13 | $20.51 | $20.51 | $19.52 | $19.52 | $19.52 | 3,399 |
| 2021-12-10 | $20.88 | $21.90 | $20.79 | $21.90 | $21.90 | 3,773 |
| 2021-12-09 | $21.17 | $21.63 | $21.12 | $21.12 | $21.12 | 20,983 |
| 2021-12-08 | $21.97 | $22.58 | $21.95 | $22.58 | $22.58 | 11,293 |
| 2021-12-07 | $21.71 | $22.60 | $21.71 | $22.43 | $22.43 | 58,500 |
| 2021-12-06 | $20.18 | $21.33 | $20.16 | $20.91 | $20.91 | 5,244 |
| 2021-12-03 | $20.35 | $20.35 | $19.10 | $19.20 | $19.20 | 6,165 |
| 2021-12-02 | $18.00 | $20.32 | $17.90 | $20.32 | $20.32 | 58,611 |
| 2021-12-01 | $20.46 | $20.93 | $18.48 | $18.48 | $18.48 | 30,622 |
| 2021-11-30 | $19.82 | $20.14 | $19.01 | $19.18 | $19.18 | 7,200 |
| 2021-11-29 | $22.36 | $22.72 | $20.74 | $20.76 | $20.76 | 26,828 |
| 2021-11-26 | $21.33 | $21.33 | $18.81 | $20.68 | $20.68 | 11,440 |
| 2021-11-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 202 |
| 2021-11-23 | $22.64 | $22.64 | $22.47 | $22.47 | $22.47 | 1,522 |
| 2021-11-22 | $20.46 | $20.73 | $20.43 | $20.43 | $20.43 | 1,642 |
| 2021-11-19 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 561 |
| 2021-11-18 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 465 |
| 2021-11-17 | $23.29 | $23.29 | $22.32 | $22.32 | $22.32 | 2,638 |
| 2021-11-16 | $24.01 | $24.02 | $23.64 | $23.64 | $23.64 | 2,297 |
| 2021-11-15 | $22.77 | $23.57 | $22.77 | $23.57 | $23.57 | 2,024 |
| 2021-11-12 | $22.91 | $23.12 | $22.91 | $23.12 | $23.12 | 2,575 |
| 2021-11-11 | $23.61 | $23.62 | $23.27 | $23.27 | $23.27 | 2,085 |
| 2021-11-10 | $24.80 | $24.80 | $22.56 | $22.96 | $22.96 | 5,648 |
| 2021-11-09 | $24.96 | $25.29 | $24.14 | $25.29 | $25.29 | 1,513 |
Bank of Montreal (OILU) News Headlines
Recent Bank of Montreal (OILU) News
Similar Companies to Bank of Montreal (OILU) 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 | -- | -- | -- |