Flir Systems Inc (FLIR) Exchange: NASDAQ

  1. Overview
  2. Flir Systems Inc (FLIR)

Data as of Aug. 22, 2025

$57.34 ($0.00) 0.00%

Flir Systems Inc - Daily Information
Click for more stock information on Flir Systems Inc.
Daily Information Data
Date Aug. 22, 2025
Open $57.34
Previous Close $57.34
High $57.34
Low $57.34
Adjusted Open $57.34
Previous Adjusted Close $57.34
Adjusted High $57.34
Adjusted Low $57.34

About Flir Systems Inc (FLIR)

Founded in 1978, FLIR Systems is a world-leading industrial technology company focused on intelligent sensing solutions for defense, industrial, and commercial applications. FLIR Systems’ vision is to be “The World’s Sixth Sense,” creating technologies to help professionals make more informed decisions that save lives and livelihoods.

Invest in Flir Systems Inc (FLIR)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Flir Systems Inc (FLIR)

Date Open High Low Close Adj.Close Volume
2021-05-14 $57.34 $57.34 $57.34 $57.34 $57.34 6
2021-05-13 $57.53 $57.92 $57.30 $57.34 $57.34 11,502,452
2021-05-12 $58.09 $58.41 $57.51 $57.52 $57.52 3,807,653
2021-05-11 $58.29 $58.56 $57.90 $58.37 $58.37 2,448,877
2021-05-10 $58.85 $59.42 $58.85 $58.95 $58.95 4,864,401
2021-05-07 $58.81 $59.57 $58.81 $59.25 $59.25 2,211,273
2021-05-06 $58.39 $59.24 $58.39 $59.05 $59.05 1,422,379
2021-05-05 $58.96 $59.13 $58.31 $58.69 $58.69 1,500,661
2021-05-04 $59.45 $59.56 $58.64 $59.00 $59.00 1,040,983
2021-05-03 $60.25 $60.25 $59.47 $59.61 $59.61 2,303,860
2021-04-30 $59.96 $60.39 $59.95 $59.97 $59.97 1,377,193
2021-04-29 $60.38 $60.66 $60.18 $60.30 $60.30 772,226
2021-04-28 $59.83 $60.48 $59.65 $60.37 $60.37 1,273,029
2021-04-27 $59.31 $59.84 $59.30 $59.69 $59.69 957,574
2021-04-26 $59.66 $59.79 $59.26 $59.42 $59.42 1,046,830
2021-04-23 $59.26 $59.68 $59.05 $59.55 $59.55 890,038
2021-04-22 $59.00 $59.44 $58.80 $59.16 $59.16 618,989
2021-04-21 $57.76 $59.09 $57.76 $58.98 $58.98 865,820
2021-04-20 $58.58 $58.64 $57.83 $58.23 $58.23 1,316,742
2021-04-19 $58.46 $58.77 $58.23 $58.56 $58.56 1,566,898
2021-04-16 $58.51 $58.65 $58.21 $58.53 $58.53 2,259,221
2021-04-15 $58.04 $58.47 $57.95 $58.42 $58.42 850,983
2021-04-14 $57.89 $58.41 $57.88 $57.99 $57.99 1,294,976
2021-04-13 $58.27 $58.39 $58.02 $58.19 $58.19 474,833
2021-04-12 $57.93 $58.43 $57.73 $58.33 $58.33 1,392,612
2021-04-09 $57.56 $57.80 $57.42 $57.73 $57.73 1,219,789
2021-04-08 $57.30 $57.75 $57.14 $57.71 $57.71 879,988
2021-04-07 $57.88 $57.88 $57.17 $57.35 $57.35 1,498,243
2021-04-06 $57.36 $57.94 $57.36 $57.71 $57.71 1,978,653
2021-04-05 $56.81 $57.77 $56.54 $57.68 $57.68 2,534,995
2021-04-01 $56.66 $57.20 $56.52 $56.87 $56.87 1,534,057
2021-03-31 $56.02 $56.84 $56.02 $56.47 $56.47 1,641,613
2021-03-30 $55.89 $56.20 $55.62 $56.04 $56.04 885,238
2021-03-29 $55.30 $56.36 $55.30 $56.12 $56.12 928,013
2021-03-26 $55.60 $55.89 $55.26 $55.63 $55.63 689,343
2021-03-25 $54.73 $55.69 $54.44 $55.47 $55.47 852,148
2021-03-24 $55.14 $55.44 $54.74 $54.76 $54.76 851,210
2021-03-23 $55.09 $55.29 $54.61 $54.79 $54.79 1,041,284
2021-03-22 $54.33 $55.30 $54.21 $55.08 $55.08 915,028
2021-03-19 $54.60 $55.11 $54.20 $54.26 $54.26 4,510,286
2021-03-18 $55.26 $55.68 $54.96 $54.97 $54.97 1,335,505
2021-03-17 $55.12 $55.48 $54.96 $55.21 $55.21 1,119,145
2021-03-16 $55.71 $55.71 $55.07 $55.16 $55.16 639,102
2021-03-15 $55.42 $55.84 $54.94 $55.77 $55.77 1,368,221
2021-03-12 $54.58 $55.21 $54.58 $55.16 $55.16 1,104,613
2021-03-11 $54.80 $55.21 $54.51 $54.59 $54.59 3,544,835
2021-03-10 $54.34 $54.90 $54.23 $54.59 $54.59 1,983,372
2021-03-09 $54.67 $54.97 $54.19 $54.23 $54.23 2,019,669
2021-03-08 $54.38 $54.99 $54.24 $54.65 $54.65 5,243,237
2021-03-05 $53.65 $54.73 $52.95 $54.57 $54.57 1,328,660
2021-03-04 $53.41 $53.59 $52.39 $53.24 $53.24 1,615,936
2021-03-03 $53.79 $54.15 $53.49 $53.53 $53.36 1,355,552
2021-03-02 $54.11 $54.22 $53.78 $53.88 $53.71 1,694,109
2021-03-01 $53.98 $54.52 $53.61 $54.00 $53.83 1,514,083
2021-02-26 $53.84 $54.07 $53.10 $53.40 $53.23 1,260,348
2021-02-25 $54.76 $55.00 $53.33 $53.62 $53.45 1,503,538
2021-02-24 $53.96 $55.07 $53.96 $54.71 $54.54 646,440
2021-02-23 $53.98 $54.52 $53.62 $53.95 $53.78 1,289,176
2021-02-22 $55.73 $55.73 $55.03 $55.04 $54.86 1,096,305
2021-02-19 $56.20 $56.32 $55.68 $55.73 $55.55 875,341
2021-02-18 $55.35 $56.18 $55.12 $55.94 $55.76 1,175,396
2021-02-17 $54.98 $55.99 $54.87 $55.47 $55.29 1,714,211
2021-02-16 $54.84 $55.41 $54.82 $54.85 $54.68 963,160
2021-02-12 $54.40 $54.74 $54.14 $54.69 $54.52 969,940
2021-02-11 $54.81 $55.04 $54.42 $54.63 $54.46 1,719,342
2021-02-10 $54.76 $54.87 $54.45 $54.63 $54.46 1,277,974
2021-02-09 $54.85 $54.85 $54.33 $54.76 $54.59 993,177
2021-02-08 $54.20 $54.66 $54.11 $54.58 $54.41 1,086,833
2021-02-05 $54.49 $54.75 $54.09 $54.28 $54.11 1,844,626
2021-02-04 $54.12 $54.53 $53.94 $54.51 $54.34 1,931,533
2021-02-03 $54.26 $54.51 $53.84 $54.12 $53.95 1,599,622
2021-02-02 $53.50 $54.47 $53.42 $54.22 $54.05 1,121,489
2021-02-01 $52.54 $53.57 $52.48 $53.38 $53.21 1,416,913
2021-01-29 $52.90 $53.09 $51.82 $52.05 $51.88 2,640,674
2021-01-28 $54.50 $54.75 $52.86 $52.88 $52.71 1,700,440
2021-01-27 $53.58 $54.78 $53.58 $54.38 $54.21 1,104,557
2021-01-26 $54.49 $54.75 $54.18 $54.20 $54.03 1,395,905
2021-01-25 $54.30 $54.63 $53.98 $54.53 $54.36 1,949,478
2021-01-22 $53.68 $54.48 $53.58 $54.36 $54.19 1,308,175
2021-01-21 $54.02 $54.35 $53.82 $54.18 $54.01 2,181,816
2021-01-20 $54.44 $54.44 $54.03 $54.12 $53.95 2,422,533
2021-01-19 $54.04 $54.40 $53.82 $54.13 $53.96 4,589,685
2021-01-15 $54.04 $54.07 $53.34 $53.69 $53.52 3,050,673
2021-01-14 $53.98 $54.52 $53.98 $54.09 $53.92 3,076,320
2021-01-13 $53.62 $54.41 $53.51 $54.03 $53.86 3,414,493
2021-01-12 $53.00 $53.99 $53.00 $53.71 $53.54 3,564,237
2021-01-11 $52.30 $53.25 $52.07 $53.14 $52.97 3,518,891
2021-01-08 $51.80 $52.73 $51.71 $52.63 $52.46 4,057,946
2021-01-07 $52.53 $53.07 $51.62 $51.87 $51.70 7,717,097
2021-01-06 $53.00 $53.42 $52.29 $52.45 $52.28 7,532,303
2021-01-05 $51.53 $53.34 $51.50 $53.14 $52.97 9,416,082
2021-01-04 $53.04 $54.47 $51.64 $52.24 $52.07 18,428,952
2020-12-31 $43.56 $43.99 $43.39 $43.83 $43.69 737,360
2020-12-30 $43.03 $44.31 $42.97 $43.81 $43.67 801,741
2020-12-29 $44.54 $44.78 $42.85 $43.04 $42.90 1,063,648
2020-12-28 $45.28 $45.61 $44.56 $44.63 $44.49 1,210,081
2020-12-24 $45.16 $45.34 $44.26 $44.54 $44.40 1,208,623
2020-12-23 $42.88 $44.96 $42.28 $44.24 $44.10 2,682,074
2020-12-22 $41.98 $42.09 $41.42 $41.50 $41.37 983,021
2020-12-21 $41.84 $42.13 $40.98 $41.59 $41.46 1,525,798
2020-12-18 $41.68 $42.17 $41.63 $42.02 $41.89 2,716,253
2020-12-17 $41.99 $42.04 $41.51 $41.75 $41.62 1,010,302
2020-12-16 $42.65 $43.10 $41.60 $41.78 $41.65 1,238,329
2020-12-15 $42.52 $42.95 $41.90 $42.84 $42.70 1,136,155
2020-12-14 $42.10 $43.09 $41.97 $42.12 $41.99 1,126,161
2020-12-11 $41.58 $42.39 $41.34 $41.85 $41.72 945,481
2020-12-10 $40.76 $42.32 $40.75 $41.97 $41.84 1,356,556
2020-12-09 $41.27 $41.80 $41.00 $41.68 $41.55 1,612,204
2020-12-08 $40.68 $41.35 $40.60 $41.30 $41.17 1,186,970
2020-12-07 $41.20 $41.44 $40.51 $40.90 $40.77 1,413,884
2020-12-04 $40.71 $41.38 $40.40 $41.21 $41.08 1,199,534
2020-12-03 $40.17 $40.83 $40.05 $40.52 $40.39 1,295,763
2020-12-02 $39.97 $40.13 $39.63 $40.02 $39.89 1,547,989
2020-12-01 $38.99 $40.42 $38.64 $40.37 $40.24 2,223,077
2020-11-30 $39.46 $39.89 $38.06 $38.24 $38.12 12,380,492
2020-11-27 $39.78 $39.96 $38.84 $39.13 $39.01 1,464,999
2020-11-25 $41.38 $41.38 $39.92 $39.97 $39.84 1,759,392
2020-11-24 $40.33 $41.10 $39.63 $41.03 $40.90 2,272,541
2020-11-23 $38.14 $39.14 $37.65 $38.95 $38.83 1,879,390
2020-11-20 $37.56 $38.23 $37.34 $38.03 $37.91 1,124,657
2020-11-19 $37.88 $37.88 $36.30 $37.59 $37.47 2,047,731
2020-11-18 $37.28 $38.87 $37.26 $38.31 $38.02 1,684,704
2020-11-17 $38.00 $38.00 $37.06 $37.23 $36.94 1,595,296
2020-11-16 $37.86 $38.29 $37.64 $38.23 $37.94 1,238,867
2020-11-13 $35.80 $37.41 $35.74 $37.32 $37.03 1,218,790
2020-11-12 $36.13 $36.30 $35.23 $35.50 $35.23 1,035,178
2020-11-11 $36.23 $36.45 $35.50 $36.39 $36.11 1,199,884
2020-11-10 $37.06 $37.43 $35.99 $36.06 $35.78 1,305,485
2020-11-09 $36.40 $38.10 $36.40 $36.85 $36.57 1,797,847
2020-11-06 $35.53 $35.63 $34.50 $34.75 $34.48 1,246,363
2020-11-05 $35.67 $36.08 $35.01 $35.65 $35.38 1,526,226
2020-11-04 $36.54 $36.74 $35.54 $35.60 $35.33 1,420,198
2020-11-03 $35.85 $36.73 $35.83 $36.34 $36.06 1,264,615
2020-11-02 $35.00 $35.51 $34.46 $35.47 $35.20 1,758,078
2020-10-30 $35.13 $36.09 $33.63 $34.69 $34.42 2,119,376
2020-10-29 $33.80 $34.62 $33.46 $34.38 $34.12 1,377,597
2020-10-28 $34.36 $34.66 $33.99 $34.02 $33.76 1,200,212
2020-10-27 $35.01 $35.13 $34.73 $35.01 $34.74 1,019,547
2020-10-26 $35.65 $35.91 $34.90 $35.13 $34.86 953,859
2020-10-23 $37.19 $37.33 $36.05 $36.16 $35.88 970,856
2020-10-22 $35.86 $36.88 $35.50 $36.84 $36.56 852,240
2020-10-21 $36.11 $36.25 $35.56 $35.67 $35.40 793,723
2020-10-20 $37.29 $37.42 $36.23 $36.25 $35.97 970,493
2020-10-19 $37.18 $37.46 $36.61 $37.01 $36.73 1,222,956
2020-10-16 $37.36 $37.42 $36.45 $37.18 $36.89 1,217,894
2020-10-15 $36.51 $37.65 $36.30 $37.49 $37.20 886,642
2020-10-14 $36.37 $37.16 $36.37 $36.97 $36.69 948,835
2020-10-13 $37.71 $37.90 $36.22 $36.30 $36.02 1,025,487
2020-10-12 $37.73 $38.21 $37.67 $37.99 $37.70 989,858
2020-10-09 $37.60 $38.05 $37.17 $37.53 $37.24 890,895
2020-10-08 $37.30 $37.53 $36.76 $37.42 $37.13 811,532
2020-10-07 $36.88 $37.18 $36.55 $36.73 $36.45 648,552
2020-10-06 $36.56 $37.54 $36.46 $36.66 $36.38 1,153,989
2020-10-05 $35.95 $36.54 $35.95 $36.46 $36.18 1,107,713
2020-10-02 $34.97 $35.93 $34.85 $35.49 $35.22 914,686
2020-10-01 $36.15 $36.24 $35.28 $35.44 $35.17 982,654
2020-09-30 $35.73 $36.29 $35.55 $35.85 $35.58 1,317,926
2020-09-29 $36.00 $36.23 $35.11 $35.58 $35.31 769,209
2020-09-28 $35.46 $36.17 $35.46 $35.98 $35.70 1,041,992
2020-09-25 $34.37 $35.29 $34.27 $35.24 $34.97 941,866
2020-09-24 $34.56 $34.86 $34.19 $34.64 $34.37 859,510
2020-09-23 $35.07 $35.61 $34.15 $34.52 $34.26 1,178,233
2020-09-22 $35.71 $35.89 $34.61 $34.97 $34.70 1,381,679
2020-09-21 $35.24 $35.79 $34.55 $35.61 $35.34 1,328,115
2020-09-18 $36.34 $36.43 $35.62 $36.00 $35.72 2,866,599
2020-09-17 $35.44 $36.12 $35.33 $36.08 $35.80 1,072,528
2020-09-16 $35.50 $36.42 $35.30 $36.02 $35.74 1,238,786
2020-09-15 $35.34 $35.64 $35.08 $35.34 $35.07 1,138,706
2020-09-14 $34.38 $35.23 $34.33 $35.08 $34.81 885,546
2020-09-11 $33.75 $34.25 $33.67 $34.22 $33.96 1,020,417
2020-09-10 $34.14 $34.14 $33.39 $33.55 $33.29 1,720,751
2020-09-09 $35.22 $35.22 $33.81 $33.86 $33.60 2,214,332
2020-09-08 $34.84 $35.36 $34.15 $34.77 $34.50 1,322,075
2020-09-04 $36.15 $36.19 $35.16 $35.16 $34.89 1,310,064
2020-09-03 $36.99 $37.17 $35.80 $35.99 $35.71 1,828,597
2020-09-02 $36.39 $37.27 $36.31 $37.14 $36.86 1,312,814
2020-09-01 $36.44 $36.58 $35.82 $36.36 $36.08 1,198,355
2020-08-31 $36.70 $37.02 $36.17 $36.90 $36.62 1,591,510
2020-08-28 $36.33 $36.48 $35.85 $36.43 $36.15 1,443,393
2020-08-27 $36.05 $36.29 $35.48 $36.07 $35.79 1,277,236
2020-08-26 $35.41 $36.19 $35.16 $36.04 $35.76 1,934,779
2020-08-25 $35.97 $36.48 $35.35 $35.44 $35.17 1,501,216
2020-08-24 $35.50 $36.17 $35.38 $35.80 $35.53 1,947,483
2020-08-21 $36.06 $36.21 $35.23 $35.35 $35.08 1,851,278
2020-08-20 $37.02 $37.02 $36.08 $36.15 $35.87 1,329,026
2020-08-19 $37.47 $37.69 $37.14 $37.23 $36.77 1,059,877
2020-08-18 $38.01 $38.30 $37.31 $37.61 $37.14 1,068,335
2020-08-17 $38.05 $38.28 $37.51 $38.14 $37.67 1,150,887
2020-08-14 $37.79 $38.42 $37.53 $37.80 $37.33 1,110,261
2020-08-13 $36.97 $38.20 $36.89 $37.53 $37.07 2,638,455
2020-08-12 $38.52 $38.52 $36.49 $36.55 $36.10 2,811,422
2020-08-11 $38.03 $39.04 $37.60 $38.34 $37.87 2,012,093
2020-08-10 $37.37 $38.45 $37.24 $38.03 $37.56 2,289,201
2020-08-07 $38.00 $38.11 $35.49 $37.48 $37.01 3,724,910
2020-08-06 $41.97 $41.97 $37.17 $37.46 $37.00 4,690,765
2020-08-05 $42.81 $43.54 $42.56 $42.83 $42.30 1,357,995
2020-08-04 $41.73 $42.64 $41.73 $42.51 $41.99 750,671
2020-08-03 $41.74 $42.14 $41.12 $42.04 $41.52 850,663
2020-07-31 $41.36 $41.67 $40.92 $41.66 $41.15 861,411
2020-07-30 $41.30 $41.49 $40.50 $41.16 $40.65 818,995
2020-07-29 $41.27 $41.94 $41.23 $41.88 $41.36 635,468
2020-07-28 $41.60 $41.80 $41.08 $41.32 $40.81 487,486
2020-07-27 $41.17 $41.90 $40.96 $41.59 $41.08 736,481
2020-07-24 $41.80 $41.90 $40.90 $40.97 $40.47 660,357
2020-07-23 $41.70 $42.40 $41.53 $41.89 $41.37 686,662
2020-07-22 $41.26 $41.89 $41.16 $41.54 $41.03 824,169
2020-07-21 $41.34 $42.20 $41.12 $41.24 $40.73 877,367
2020-07-20 $40.86 $41.73 $40.80 $41.51 $41.00 787,374
2020-07-17 $42.64 $42.94 $40.94 $41.41 $40.90 1,675,952
2020-07-16 $42.61 $43.09 $42.12 $42.73 $42.20 1,436,933
2020-07-15 $42.00 $42.52 $40.73 $42.36 $41.84 2,100,334
2020-07-14 $39.63 $40.21 $39.45 $40.05 $39.56 898,530
2020-07-13 $40.49 $41.00 $39.49 $39.54 $39.05 1,414,582
2020-07-10 $39.87 $40.39 $39.29 $40.30 $39.80 1,195,155
2020-07-09 $40.15 $40.51 $39.24 $39.94 $39.45 1,277,785
2020-07-08 $40.49 $40.52 $39.37 $39.78 $39.29 1,333,472
2020-07-07 $41.34 $41.60 $40.28 $40.33 $39.83 1,218,317
2020-07-06 $43.10 $43.17 $41.40 $41.76 $41.25 1,531,667
2020-07-02 $41.50 $42.74 $41.26 $42.16 $41.64 2,202,020
2020-07-01 $40.69 $41.27 $40.25 $40.86 $40.36 1,904,389
2020-06-30 $39.99 $40.73 $39.78 $40.57 $40.07 1,835,716
2020-06-29 $39.52 $40.28 $38.91 $40.05 $39.56 1,180,365
2020-06-26 $39.62 $40.24 $38.60 $39.07 $38.59 2,151,687
2020-06-25 $38.81 $39.83 $37.93 $39.80 $39.31 2,596,932
2020-06-24 $39.58 $40.35 $38.90 $38.94 $38.46 1,610,647
2020-06-23 $39.97 $40.29 $39.30 $39.39 $38.90 1,462,939
2020-06-22 $39.95 $39.95 $38.64 $39.75 $39.26 3,051,145
2020-06-19 $40.88 $41.04 $39.58 $39.96 $39.47 2,740,997
2020-06-18 $41.38 $41.53 $40.12 $40.23 $39.73 1,435,528
2020-06-17 $43.09 $43.10 $41.21 $41.59 $41.08 1,664,684
2020-06-16 $42.93 $44.16 $42.44 $43.13 $42.60 1,500,547
2020-06-15 $40.40 $42.09 $39.64 $41.80 $41.29 1,653,019
2020-06-12 $42.56 $42.93 $40.70 $41.26 $40.75 1,864,321
2020-06-11 $43.08 $43.56 $41.44 $41.52 $41.01 2,183,937
2020-06-10 $46.41 $46.41 $44.39 $44.47 $43.92 2,094,692
2020-06-09 $46.36 $46.44 $45.52 $45.58 $45.02 1,561,053
2020-06-08 $46.97 $47.33 $46.39 $46.59 $46.02 2,272,715
2020-06-05 $47.54 $47.94 $46.30 $46.43 $45.86 2,004,573
2020-06-04 $47.01 $47.33 $46.56 $46.93 $46.35 1,233,666
2020-06-03 $46.55 $47.75 $46.33 $47.31 $46.73 1,255,249
2020-06-02 $46.23 $46.64 $45.58 $46.39 $45.82 1,189,864
2020-06-01 $46.32 $47.00 $45.83 $45.87 $45.31 1,387,614
2020-05-29 $44.71 $46.29 $44.28 $46.20 $45.63 2,184,483
2020-05-28 $44.23 $45.80 $43.43 $44.84 $44.29 1,641,607
2020-05-27 $45.50 $45.72 $43.72 $44.05 $43.51 2,146,210
2020-05-26 $46.19 $46.49 $45.16 $45.29 $44.73 1,460,924
2020-05-22 $45.15 $45.44 $44.53 $45.06 $44.51 1,190,420
2020-05-21 $45.87 $45.92 $44.97 $45.16 $44.60 1,075,206
2020-05-20 $45.45 $46.41 $45.02 $45.75 $45.02 1,737,606
2020-05-19 $45.73 $46.31 $44.82 $44.85 $44.13 2,723,307
2020-05-18 $46.50 $46.70 $44.68 $46.03 $45.29 2,650,750
2020-05-15 $43.80 $44.65 $43.48 $44.24 $43.53 1,468,880
2020-05-14 $44.66 $44.73 $43.26 $44.52 $43.81 2,416,336
2020-05-13 $46.15 $46.39 $44.38 $45.25 $44.53 2,502,991
2020-05-12 $48.98 $49.01 $46.19 $46.20 $45.46 2,511,966
2020-05-11 $48.25 $49.00 $47.07 $48.70 $47.92 2,003,987
2020-05-08 $49.12 $49.29 $47.96 $48.09 $47.32 2,833,199
2020-05-07 $46.50 $48.81 $44.65 $47.90 $47.13 7,968,476
2020-05-06 $43.16 $47.68 $43.12 $45.41 $44.68 5,534,320
2020-05-05 $42.07 $42.76 $41.01 $41.42 $40.76 1,679,745
2020-05-04 $42.34 $42.39 $41.14 $41.76 $41.09 1,548,175
2020-05-01 $42.49 $42.96 $42.08 $42.84 $42.15 2,070,909
2020-04-30 $44.74 $45.08 $43.24 $43.40 $42.70 1,847,929
2020-04-29 $44.99 $46.08 $43.91 $45.54 $44.81 2,708,925
2020-04-28 $42.24 $43.60 $41.96 $43.02 $42.33 2,416,295
2020-04-27 $40.11 $42.53 $40.01 $41.25 $40.59 2,424,415
2020-04-24 $39.16 $40.13 $38.40 $39.66 $39.02 2,754,040
2020-04-23 $39.72 $40.63 $38.59 $38.73 $38.11 2,280,969
2020-04-22 $41.86 $42.26 $38.81 $39.84 $39.20 4,732,899
2020-04-21 $41.60 $43.90 $40.52 $40.65 $40.00 8,405,768
2020-04-20 $36.10 $39.68 $35.01 $38.97 $38.35 5,843,051
2020-04-17 $34.56 $35.16 $33.92 $34.15 $33.60 1,419,117
2020-04-16 $34.02 $34.05 $32.76 $33.69 $33.15 823,477
2020-04-15 $34.00 $34.00 $32.95 $33.80 $33.26 1,254,872
2020-04-14 $35.45 $36.09 $34.58 $34.88 $34.32 1,609,709
2020-04-13 $34.65 $35.33 $33.00 $34.71 $34.15 1,812,369
2020-04-09 $33.07 $35.23 $33.00 $34.50 $33.95 1,644,717
2020-04-08 $34.36 $35.55 $33.87 $34.85 $34.29 1,280,928
2020-04-07 $36.12 $36.86 $33.60 $33.79 $33.25 1,233,732
2020-04-06 $32.60 $35.31 $32.53 $35.09 $34.53 1,218,874
2020-04-03 $32.49 $33.28 $30.79 $31.09 $30.59 1,949,690
2020-04-02 $30.46 $33.16 $30.13 $32.59 $32.07 1,790,138
2020-04-01 $30.55 $31.23 $30.01 $30.68 $30.19 1,159,297
2020-03-31 $31.65 $33.11 $31.55 $31.89 $31.38 1,386,933
2020-03-30 $32.41 $32.52 $30.30 $32.14 $31.63 1,532,673
2020-03-27 $32.50 $33.16 $31.56 $32.52 $32.00 1,443,761
2020-03-26 $31.61 $34.59 $31.61 $33.77 $33.23 1,668,157
2020-03-25 $30.03 $33.19 $27.72 $31.47 $30.97 2,714,636
2020-03-24 $30.55 $31.66 $29.03 $29.37 $28.90 1,786,166
2020-03-23 $25.60 $29.33 $23.85 $28.97 $28.51 2,360,960
2020-03-20 $31.59 $32.87 $24.75 $25.52 $25.11 3,129,385
2020-03-19 $33.34 $33.35 $30.42 $31.40 $30.90 1,470,731
2020-03-18 $32.04 $33.87 $29.63 $33.67 $33.13 1,650,515
2020-03-17 $32.72 $37.81 $32.10 $34.82 $34.26 2,488,837
2020-03-16 $28.69 $34.26 $28.48 $32.02 $31.51 2,476,304
2020-03-13 $33.03 $34.75 $30.72 $32.08 $31.57 2,928,573
2020-03-12 $32.71 $32.78 $29.63 $31.04 $30.54 2,989,863
2020-03-11 $36.03 $36.22 $34.67 $35.15 $34.59 2,400,446
2020-03-10 $37.21 $38.10 $35.97 $37.45 $36.85 2,414,744
2020-03-09 $36.80 $38.46 $35.66 $36.08 $35.50 2,527,252
2020-03-06 $38.46 $39.79 $37.39 $39.49 $38.86 2,568,492
2020-03-05 $39.64 $41.38 $38.43 $39.98 $39.34 2,927,339
2020-03-04 $41.97 $42.09 $40.58 $40.81 $39.99 2,896,563
2020-03-03 $43.15 $44.95 $41.05 $41.23 $40.40 2,287,433
2020-03-02 $42.94 $43.84 $42.50 $43.65 $42.77 2,178,500
2020-02-28 $43.01 $44.08 $41.01 $42.47 $41.61 3,544,450
2020-02-27 $48.00 $48.00 $43.12 $44.43 $43.53 3,981,033
2020-02-26 $54.46 $55.74 $54.09 $54.09 $53.00 1,114,569
2020-02-25 $57.25 $57.45 $53.97 $54.09 $53.00 739,392
2020-02-24 $56.33 $57.47 $56.16 $56.79 $55.64 782,477
2020-02-21 $57.79 $58.56 $57.42 $58.35 $57.17 714,606
2020-02-20 $57.68 $58.32 $57.34 $58.19 $57.02 436,233
2020-02-19 $56.75 $57.84 $56.75 $57.80 $56.63 742,503
2020-02-18 $57.58 $57.72 $56.41 $56.58 $55.44 627,276
2020-02-14 $58.81 $58.86 $57.45 $57.51 $56.35 703,019
2020-02-13 $58.13 $59.44 $57.95 $58.79 $57.60 1,575,405
2020-02-12 $56.95 $58.43 $56.65 $58.35 $57.17 1,253,736
2020-02-11 $55.00 $56.56 $54.66 $56.42 $55.28 1,105,988
2020-02-10 $52.95 $53.94 $52.86 $53.93 $52.84 291,924
2020-02-07 $53.65 $53.88 $53.01 $53.05 $51.98 556,501
2020-02-06 $54.50 $54.53 $53.80 $53.96 $52.87 257,550
2020-02-05 $54.24 $54.40 $53.51 $54.25 $53.15 380,771
2020-02-04 $52.51 $53.64 $51.91 $53.58 $52.50 681,454
2020-02-03 $51.88 $52.63 $51.64 $51.73 $50.69 364,792
2020-01-31 $52.41 $52.85 $51.46 $51.54 $50.50 806,493
2020-01-30 $52.33 $52.59 $51.74 $52.48 $51.42 386,583
2020-01-29 $53.95 $54.02 $52.74 $52.77 $51.70 395,459
2020-01-28 $53.09 $53.87 $52.74 $53.63 $52.55 451,517
2020-01-27 $53.20 $53.56 $52.44 $52.77 $51.70 572,511
2020-01-24 $55.26 $55.31 $54.13 $54.29 $53.19 507,061
2020-01-23 $54.32 $55.03 $53.85 $54.88 $53.77 548,859
2020-01-22 $55.00 $55.35 $54.19 $54.29 $53.19 558,093
2020-01-21 $54.47 $54.86 $54.26 $54.84 $53.73 498,283
2020-01-17 $54.42 $54.94 $54.28 $54.66 $53.56 677,920
2020-01-16 $54.40 $54.67 $54.09 $54.43 $53.33 517,294
2020-01-15 $54.25 $54.55 $53.70 $53.94 $52.85 500,034
2020-01-14 $54.52 $54.57 $54.03 $54.25 $53.15 456,299
2020-01-13 $54.20 $54.67 $53.71 $54.54 $53.44 457,268
2020-01-10 $54.59 $54.63 $53.86 $53.96 $52.87 262,368
2020-01-09 $54.21 $54.65 $53.82 $54.56 $53.46 607,828
2020-01-08 $52.66 $53.90 $52.60 $53.63 $52.55 636,129
2020-01-07 $52.78 $52.91 $52.33 $52.70 $51.64 568,698
2020-01-06 $52.43 $52.78 $52.04 $52.67 $51.61 372,218
2020-01-03 $52.22 $52.75 $51.90 $52.70 $51.64 546,861
2020-01-02 $52.35 $52.77 $52.04 $52.75 $51.69 561,896
2019-12-31 $51.92 $52.24 $51.78 $52.07 $51.02 376,719
2019-12-30 $52.16 $52.25 $51.50 $51.95 $50.90 437,764
2019-12-27 $52.25 $52.42 $51.99 $52.15 $51.10 279,186
2019-12-26 $52.55 $52.55 $51.80 $52.15 $51.10 392,984
2019-12-24 $52.76 $52.83 $52.34 $52.42 $51.36 130,683
2019-12-23 $52.72 $53.04 $52.24 $52.65 $51.59 672,088
2019-12-20 $52.79 $52.95 $52.10 $52.43 $51.37 1,690,179
2019-12-19 $52.24 $52.62 $51.97 $52.43 $51.37 703,580
2019-12-18 $52.58 $52.65 $52.06 $52.23 $51.18 766,430
2019-12-17 $52.66 $52.88 $52.49 $52.60 $51.54 572,779
2019-12-16 $53.43 $53.56 $52.57 $52.68 $51.62 540,097
2019-12-13 $53.16 $53.80 $52.91 $53.17 $52.10 680,576
2019-12-12 $52.44 $53.28 $52.33 $53.18 $52.11 558,263
2019-12-11 $52.64 $52.92 $52.31 $52.50 $51.44 753,597
2019-12-10 $53.08 $53.10 $52.25 $52.33 $51.27 509,584
2019-12-09 $53.45 $53.45 $53.03 $53.18 $52.11 282,277
2019-12-06 $53.28 $53.60 $53.19 $53.51 $52.43 404,323
2019-12-05 $52.67 $52.89 $52.40 $52.76 $51.69 537,085
2019-12-04 $52.50 $53.50 $52.44 $52.50 $51.44 546,338
2019-12-03 $52.18 $52.54 $51.57 $52.10 $51.05 558,446
2019-12-02 $53.68 $53.68 $52.58 $52.61 $51.55 494,027
2019-11-29 $53.93 $53.93 $53.43 $53.56 $52.48 256,291
2019-11-27 $53.70 $54.28 $53.68 $53.97 $52.88 413,991
2019-11-26 $53.53 $53.82 $53.12 $53.70 $52.62 1,226,819
2019-11-25 $53.14 $53.64 $52.96 $53.34 $52.26 409,231
2019-11-22 $53.46 $53.46 $52.99 $53.22 $51.98 388,022
2019-11-21 $53.34 $53.50 $52.84 $53.10 $51.86 604,716
2019-11-20 $53.51 $53.59 $52.96 $53.26 $52.02 888,142
2019-11-19 $54.07 $54.07 $53.37 $53.50 $52.25 429,898
2019-11-18 $53.49 $53.89 $51.92 $53.80 $52.55 378,950
2019-11-15 $53.34 $53.84 $53.04 $53.84 $52.59 497,516
2019-11-14 $52.42 $53.28 $52.02 $53.20 $51.96 570,280
2019-11-13 $53.27 $53.27 $52.58 $52.65 $51.42 518,609
2019-11-12 $53.63 $53.80 $53.26 $53.43 $52.19 346,471
2019-11-11 $53.09 $53.69 $52.98 $53.52 $52.27 572,453
2019-11-08 $52.99 $53.32 $52.76 $53.24 $52.00 479,037
2019-11-07 $53.71 $54.05 $52.83 $52.97 $51.74 617,554
2019-11-06 $53.39 $53.65 $52.90 $53.39 $52.15 454,987
2019-11-05 $53.65 $54.20 $53.39 $53.58 $52.33 692,982
2019-11-04 $52.80 $53.60 $52.44 $53.37 $52.13 857,888
2019-11-01 $51.89 $53.63 $51.78 $53.30 $52.06 1,051,410
2019-10-31 $45.93 $52.63 $44.18 $51.56 $50.36 2,331,863
2019-10-30 $55.18 $55.34 $54.52 $55.01 $53.73 612,567
2019-10-29 $54.68 $55.24 $54.27 $55.04 $53.76 478,490
2019-10-28 $54.57 $54.98 $54.41 $54.77 $53.49 386,770
2019-10-25 $53.64 $54.41 $53.56 $54.17 $52.91 352,367
2019-10-24 $53.25 $53.70 $53.09 $53.61 $52.36 465,552
2019-10-23 $53.15 $53.52 $53.04 $53.30 $52.06 320,548
2019-10-22 $53.30 $53.84 $53.18 $53.22 $51.98 533,801
2019-10-21 $53.41 $53.64 $53.27 $53.43 $52.19 479,658
2019-10-18 $53.25 $53.59 $52.72 $52.89 $51.66 733,102
2019-10-17 $53.78 $53.95 $53.06 $53.13 $51.89 561,495
2019-10-16 $53.37 $53.95 $53.30 $53.71 $52.46 309,338
2019-10-15 $53.24 $53.63 $53.11 $53.53 $52.28 264,396
2019-10-14 $52.93 $53.04 $52.64 $53.02 $51.78 199,633
2019-10-11 $52.90 $53.46 $52.54 $52.98 $51.75 470,106
2019-10-10 $51.81 $52.42 $51.33 $52.10 $50.89 377,478
2019-10-09 $51.71 $52.16 $51.47 $51.88 $50.67 267,856
2019-10-08 $52.02 $52.16 $51.42 $51.47 $50.27 679,039
2019-10-07 $52.01 $52.59 $51.33 $52.33 $51.11 617,629
2019-10-04 $50.97 $52.26 $50.84 $52.18 $50.96 713,126
2019-10-03 $50.64 $50.92 $49.90 $50.86 $49.68 652,155
2019-10-02 $51.29 $51.72 $50.46 $50.76 $49.58 685,961
2019-10-01 $53.12 $53.49 $51.10 $51.50 $50.30 605,700
2019-09-30 $53.15 $53.28 $52.46 $52.59 $51.36 1,111,146
2019-09-27 $53.59 $53.93 $52.67 $52.79 $51.56 708,208
2019-09-26 $54.42 $54.59 $53.49 $53.54 $52.29 1,213,547
2019-09-25 $53.52 $54.65 $53.40 $54.54 $53.27 804,329
2019-09-24 $53.57 $53.87 $53.16 $53.44 $52.19 1,781,590
2019-09-23 $53.01 $53.53 $52.84 $53.46 $52.21 801,887
2019-09-20 $53.09 $53.38 $52.93 $53.17 $51.93 1,095,778
2019-09-19 $53.05 $53.54 $52.97 $53.08 $51.84 664,895
2019-09-18 $52.50 $53.50 $52.16 $53.24 $52.00 604,944
2019-09-17 $52.70 $52.80 $52.36 $52.63 $51.40 567,460
2019-09-16 $52.43 $53.47 $52.43 $52.74 $51.51 502,983
2019-09-13 $52.59 $53.19 $52.38 $52.74 $51.51 422,137
2019-09-12 $52.71 $53.24 $52.29 $52.45 $51.23 508,647
2019-09-11 $51.88 $52.74 $51.57 $52.63 $51.40 767,279
2019-09-10 $51.29 $52.00 $50.90 $51.92 $50.71 611,774
2019-09-09 $51.28 $51.55 $51.18 $51.47 $50.27 385,765
2019-09-06 $50.73 $51.35 $50.61 $51.02 $49.83 526,033
2019-09-05 $49.87 $50.65 $49.74 $50.45 $49.27 512,035
2019-09-04 $49.21 $49.30 $48.88 $49.16 $48.01 525,180
2019-09-03 $48.79 $49.47 $48.19 $48.55 $47.42 648,652
2019-08-30 $49.51 $49.83 $49.21 $49.27 $48.12 987,811
2019-08-29 $49.17 $49.50 $48.44 $49.30 $48.15 917,140
2019-08-28 $47.38 $48.08 $46.90 $48.00 $46.88 1,441,375
2019-08-27 $47.56 $47.67 $47.09 $47.56 $46.45 992,527
2019-08-26 $47.40 $47.59 $46.73 $47.19 $46.09 640,446
2019-08-23 $47.43 $47.86 $46.63 $46.97 $45.88 1,325,600
2019-08-22 $48.03 $48.21 $47.63 $47.85 $46.74 527,644
2019-08-21 $47.96 $48.08 $47.67 $47.89 $46.61 635,679
2019-08-20 $47.57 $47.75 $47.13 $47.44 $46.17 1,399,162
2019-08-19 $47.94 $48.01 $47.54 $47.67 $46.39 700,652
2019-08-16 $46.69 $47.07 $46.35 $46.98 $45.72 496,183
2019-08-15 $45.92 $46.30 $45.42 $46.16 $44.92 590,671
2019-08-14 $46.55 $46.74 $45.80 $45.90 $44.67 559,650
2019-08-13 $46.95 $48.28 $46.70 $47.35 $46.08 660,984
2019-08-12 $48.34 $48.34 $47.27 $47.27 $46.01 589,786
2019-08-09 $48.13 $48.92 $47.98 $48.58 $47.28 801,710
2019-08-08 $47.75 $48.91 $47.55 $48.71 $47.41 1,042,883
2019-08-07 $46.26 $47.63 $45.72 $47.36 $46.09 1,137,904
2019-08-06 $46.71 $47.10 $46.18 $46.74 $45.49 1,008,525
2019-08-05 $47.86 $47.86 $46.36 $46.39 $45.15 1,583,102
2019-08-02 $48.54 $49.26 $47.71 $48.81 $47.50 1,090,671
2019-08-01 $49.85 $50.19 $48.90 $49.02 $47.71 892,927
2019-07-31 $50.66 $50.89 $49.60 $49.66 $48.33 1,135,083
2019-07-30 $50.15 $50.84 $50.08 $50.52 $49.17 953,580
2019-07-29 $51.32 $51.42 $50.27 $50.41 $49.06 1,169,104
2019-07-26 $50.46 $51.42 $50.20 $51.42 $50.04 1,341,758
2019-07-25 $51.88 $51.88 $49.88 $50.20 $48.86 1,689,318
2019-07-24 $53.75 $55.54 $51.19 $52.04 $50.65 2,504,159
2019-07-23 $54.41 $54.74 $54.09 $54.70 $53.24 782,467
2019-07-22 $54.15 $54.37 $53.83 $54.00 $52.56 656,932
2019-07-19 $53.93 $54.58 $53.63 $54.05 $52.60 1,009,977
2019-07-18 $53.59 $53.90 $53.22 $53.78 $52.34 691,594
2019-07-17 $54.01 $54.15 $53.60 $53.68 $52.24 548,959
2019-07-16 $54.18 $54.46 $53.79 $54.02 $52.57 689,845
2019-07-15 $54.93 $54.94 $54.00 $54.18 $52.73 608,533
2019-07-12 $54.07 $54.93 $53.58 $54.91 $53.44 606,622
2019-07-11 $53.90 $53.94 $53.23 $53.70 $52.26 553,085
2019-07-10 $54.30 $54.30 $53.76 $53.82 $52.38 546,819
2019-07-09 $53.56 $54.28 $53.51 $54.15 $52.70 586,823
2019-07-08 $54.28 $54.59 $53.69 $53.87 $52.43 367,184
2019-07-05 $54.40 $54.51 $53.80 $54.51 $53.05 344,971
2019-07-03 $54.33 $54.80 $54.10 $54.74 $53.28 308,987
2019-07-02 $54.21 $54.42 $53.79 $54.27 $52.82 517,073
2019-07-01 $54.88 $55.50 $54.00 $54.13 $52.68 801,709
2019-06-28 $53.51 $54.28 $53.26 $54.10 $52.65 1,048,165
2019-06-27 $53.22 $53.97 $52.75 $53.40 $51.97 1,023,080
2019-06-26 $53.62 $53.62 $52.52 $52.88 $51.47 1,000,318
2019-06-25 $53.56 $53.70 $53.24 $53.39 $51.96 860,049
2019-06-24 $53.79 $54.05 $53.56 $53.62 $52.19 779,422
2019-06-21 $53.96 $54.02 $53.27 $53.64 $52.20 1,187,217
2019-06-20 $53.45 $54.08 $53.08 $53.96 $52.52 795,435
2019-06-19 $52.43 $53.04 $52.24 $53.00 $51.58 635,089
2019-06-18 $51.39 $52.15 $51.39 $52.14 $50.74 461,176
2019-06-17 $51.16 $51.34 $50.82 $51.02 $49.65 415,903
2019-06-14 $51.81 $51.81 $51.08 $51.12 $49.75 453,254
2019-06-13 $51.68 $52.22 $51.53 $51.93 $50.54 468,659
2019-06-12 $51.79 $51.99 $51.05 $51.45 $50.07 706,212
2019-06-11 $52.17 $52.20 $51.57 $51.82 $50.43 751,196
2019-06-10 $51.13 $51.88 $51.03 $51.74 $50.36 616,916
2019-06-07 $50.25 $50.75 $50.10 $50.70 $49.34 610,861
2019-06-06 $50.00 $50.16 $49.30 $50.09 $48.75 685,617
2019-06-05 $49.77 $49.99 $49.22 $49.98 $48.64 383,071
2019-06-04 $48.78 $49.57 $48.48 $49.52 $48.20 443,376
2019-06-03 $48.32 $48.85 $47.85 $48.18 $46.89 657,090
2019-05-31 $48.29 $48.74 $48.07 $48.33 $47.04 687,280
2019-05-30 $48.45 $49.05 $48.45 $48.80 $47.49 373,485
2019-05-29 $48.76 $48.83 $48.13 $48.42 $47.12 505,727
2019-05-28 $49.50 $49.84 $48.92 $48.95 $47.64 733,936
2019-05-24 $49.40 $49.78 $49.08 $49.35 $48.03 375,367
2019-05-23 $50.42 $50.47 $48.72 $49.17 $47.85 683,804
2019-05-22 $50.45 $51.36 $49.86 $50.99 $49.45 1,033,254
2019-05-21 $49.32 $49.96 $49.26 $49.67 $48.17 670,650
2019-05-20 $49.23 $49.46 $48.78 $48.97 $47.50 797,257
2019-05-17 $49.68 $50.47 $49.46 $49.54 $48.05 532,559
2019-05-16 $49.88 $50.58 $49.85 $50.21 $48.70 687,777
2019-05-15 $49.50 $50.07 $49.25 $49.85 $48.35 563,981
2019-05-14 $49.70 $50.35 $49.52 $49.88 $48.38 631,492
2019-05-13 $50.35 $50.55 $49.14 $49.46 $47.97 941,858
2019-05-10 $51.67 $51.98 $50.57 $51.38 $49.83 819,449
2019-05-09 $51.33 $52.00 $51.12 $51.80 $50.24 921,314
2019-05-08 $51.98 $52.03 $51.52 $51.70 $50.14 591,600
2019-05-07 $52.14 $52.39 $51.81 $52.11 $50.54 1,028,401
2019-05-06 $51.53 $52.68 $51.50 $52.56 $50.98 629,645
2019-05-03 $52.35 $52.96 $52.14 $52.81 $51.22 669,961
2019-05-02 $52.96 $53.02 $51.80 $52.05 $50.48 1,067,274
2019-05-01 $53.11 $53.91 $52.70 $52.99 $51.39 1,213,639
2019-04-30 $52.38 $53.01 $51.95 $52.94 $51.35 1,320,787
2019-04-29 $51.64 $52.99 $51.33 $52.58 $51.00 1,218,842
2019-04-26 $52.02 $52.02 $50.78 $51.53 $49.98 1,164,917
2019-04-25 $52.90 $53.75 $51.27 $52.03 $50.46 2,776,313
2019-04-24 $51.50 $55.15 $50.83 $53.42 $51.81 3,449,267
2019-04-23 $50.07 $50.78 $50.07 $50.65 $49.12 889,137
2019-04-22 $49.83 $50.10 $49.56 $49.84 $48.34 569,154
2019-04-18 $49.42 $50.00 $49.09 $49.98 $48.48 683,028
2019-04-17 $49.79 $49.99 $49.40 $49.52 $48.03 601,305
2019-04-16 $49.61 $49.78 $49.55 $49.60 $48.11 444,952
2019-04-15 $49.81 $50.00 $49.20 $49.50 $48.01 437,835
2019-04-12 $49.63 $50.03 $49.48 $49.84 $48.34 1,032,177
2019-04-11 $48.85 $49.56 $48.67 $49.29 $47.81 711,201
2019-04-10 $48.39 $48.79 $48.15 $48.76 $47.29 599,729
2019-04-09 $48.82 $49.21 $48.27 $48.45 $46.99 495,895
2019-04-08 $48.23 $49.04 $48.17 $49.01 $47.53 650,225
2019-04-05 $48.23 $49.40 $47.87 $48.34 $46.88 654,358
2019-04-04 $48.40 $48.78 $47.89 $47.95 $46.51 637,941
2019-04-03 $48.85 $49.09 $48.35 $48.45 $46.99 543,843
2019-04-02 $48.78 $48.91 $48.44 $48.58 $47.12 640,444
2019-04-01 $47.99 $49.00 $47.88 $48.76 $47.29 1,004,399
2019-03-29 $47.68 $47.79 $47.26 $47.58 $46.15 902,876
2019-03-28 $46.90 $47.52 $46.89 $47.33 $45.90 917,061
2019-03-27 $47.07 $47.29 $46.51 $46.74 $45.33 1,142,704
2019-03-26 $47.50 $47.50 $46.78 $46.94 $45.53 813,342
2019-03-25 $47.47 $47.78 $47.14 $47.22 $45.80 1,097,753
2019-03-22 $48.68 $48.80 $47.20 $47.54 $46.11 1,043,890
2019-03-21 $48.17 $48.96 $48.17 $48.79 $47.32 1,427,858
2019-03-20 $48.43 $48.61 $47.52 $48.18 $46.73 1,956,109
2019-03-19 $49.34 $49.51 $48.30 $48.43 $46.97 1,637,508
2019-03-18 $50.15 $50.46 $49.10 $49.24 $47.76 1,305,637
2019-03-15 $50.66 $50.80 $50.05 $50.14 $48.63 1,272,736
2019-03-14 $50.69 $50.82 $50.30 $50.54 $49.02 997,013
2019-03-13 $50.86 $51.29 $50.22 $50.65 $49.12 1,363,935
2019-03-12 $50.69 $50.84 $50.36 $50.51 $48.99 703,647
2019-03-11 $49.56 $50.58 $49.45 $50.55 $49.03 805,255
2019-03-08 $49.64 $49.73 $49.11 $49.51 $48.02 706,837
2019-03-07 $50.36 $50.54 $49.85 $50.04 $48.53 701,490
2019-03-06 $51.02 $51.08 $50.48 $50.53 $49.01 484,543
2019-03-05 $50.36 $51.27 $50.36 $50.86 $49.33 681,757
2019-03-04 $51.76 $51.96 $50.89 $51.27 $49.73 681,729
2019-03-01 $51.81 $51.90 $51.03 $51.51 $49.96 636,111
2019-02-28 $51.58 $51.83 $51.43 $51.45 $49.90 774,568
2019-02-27 $51.74 $51.93 $51.62 $51.75 $50.19 728,520
2019-02-26 $52.59 $52.70 $51.97 $52.07 $50.50 772,391
2019-02-25 $52.86 $53.20 $52.58 $52.63 $51.05 1,122,969
2019-02-22 $52.50 $52.80 $52.22 $52.60 $51.02 576,115
2019-02-21 $52.48 $52.79 $51.95 $52.25 $50.68 666,942
2019-02-20 $52.07 $52.83 $51.73 $52.80 $51.04 1,348,414
2019-02-19 $52.41 $52.66 $51.93 $52.04 $50.31 807,441
2019-02-15 $51.82 $52.57 $51.50 $52.41 $50.67 1,265,255
2019-02-14 $51.98 $52.19 $51.36 $51.48 $49.77 1,433,609
2019-02-13 $51.00 $52.60 $51.00 $51.68 $49.96 1,666,507
2019-02-12 $50.00 $50.96 $49.80 $50.84 $49.15 1,424,061
2019-02-11 $49.84 $49.98 $49.43 $49.58 $47.93 747,890
2019-02-08 $49.41 $49.79 $49.14 $49.78 $48.12 1,043,755
2019-02-07 $49.46 $49.80 $49.11 $49.60 $47.95 881,820
2019-02-06 $49.36 $49.87 $49.21 $49.77 $48.11 673,689
2019-02-05 $49.14 $49.97 $48.84 $49.37 $47.73 630,244
2019-02-04 $48.76 $48.97 $48.44 $48.96 $47.33 575,298
2019-02-01 $48.95 $49.27 $48.27 $48.62 $47.00 702,926
2019-01-31 $48.49 $49.02 $48.10 $48.88 $47.25 1,223,031
2019-01-30 $47.31 $48.78 $46.81 $48.52 $46.91 1,533,730
2019-01-29 $47.31 $47.62 $46.81 $46.98 $45.42 1,090,522
2019-01-28 $46.58 $47.24 $46.45 $47.14 $45.57 1,395,947
2019-01-25 $47.02 $47.45 $46.60 $46.91 $45.35 1,146,175
2019-01-24 $44.89 $46.00 $44.78 $45.60 $44.08 752,186
2019-01-23 $44.85 $45.41 $44.65 $44.70 $43.21 780,356
2019-01-22 $45.26 $45.35 $44.44 $44.73 $43.24 736,518
2019-01-18 $45.21 $45.40 $44.87 $45.39 $43.88 910,795
2019-01-17 $43.84 $44.91 $43.60 $44.89 $43.40 977,101
2019-01-16 $44.00 $44.37 $43.69 $44.10 $42.63 1,110,421
2019-01-15 $44.58 $44.96 $43.99 $44.01 $42.55 983,008
2019-01-14 $44.20 $44.95 $44.08 $44.37 $42.89 594,881
2019-01-11 $44.30 $44.80 $43.86 $44.60 $43.12 795,014
2019-01-10 $44.05 $44.66 $43.20 $44.64 $43.16 617,409
2019-01-09 $43.94 $44.55 $43.70 $44.28 $42.81 973,265
2019-01-08 $43.46 $44.05 $43.32 $43.91 $42.45 1,387,574
2019-01-07 $43.23 $43.46 $42.83 $43.00 $41.57 1,657,701
2019-01-04 $42.54 $43.61 $42.20 $43.38 $41.94 1,798,089
2019-01-03 $42.51 $42.79 $41.77 $41.92 $40.53 874,459
2019-01-02 $42.75 $43.44 $42.69 $43.09 $41.66 746,495
2018-12-31 $42.99 $43.61 $42.63 $43.54 $42.09 810,405
2018-12-28 $42.99 $43.11 $42.34 $42.64 $41.22 943,619
2018-12-27 $41.83 $42.95 $41.57 $42.94 $41.51 702,897
2018-12-26 $41.64 $42.40 $40.52 $42.36 $40.95 978,059
2018-12-24 $41.88 $42.00 $41.05 $41.36 $39.98 941,780
2018-12-21 $42.34 $43.18 $41.89 $42.00 $40.60 2,772,616
2018-12-20 $42.11 $42.81 $41.38 $42.10 $40.70 1,675,677
2018-12-19 $42.16 $43.53 $41.84 $42.59 $41.17 1,790,211
2018-12-18 $42.64 $43.16 $41.71 $41.97 $40.57 2,274,602
2018-12-17 $43.10 $43.62 $42.06 $42.34 $40.93 1,388,883
2018-12-14 $43.44 $43.91 $43.01 $43.12 $41.69 1,074,271
2018-12-13 $44.33 $45.41 $43.67 $43.90 $42.44 1,152,530
2018-12-12 $44.57 $45.07 $44.17 $44.21 $42.74 814,721
2018-12-11 $44.21 $44.98 $43.81 $44.08 $42.61 1,025,048
2018-12-10 $43.53 $44.15 $43.30 $44.05 $42.59 937,109
2018-12-07 $44.60 $45.03 $43.22 $43.33 $41.89 816,758
2018-12-06 $44.15 $44.74 $43.51 $44.74 $43.25 1,435,235
2018-12-04 $46.21 $46.39 $44.63 $44.86 $43.37 1,150,015
2018-12-03 $46.40 $46.84 $45.58 $46.33 $44.79 1,110,262
2018-11-30 $45.53 $45.90 $45.24 $45.86 $44.33 1,581,293
2018-11-29 $46.04 $46.04 $45.29 $45.67 $44.15 663,875
2018-11-28 $44.74 $46.16 $44.74 $46.13 $44.60 1,193,639
2018-11-27 $45.79 $45.79 $44.38 $44.57 $43.09 1,112,974
2018-11-26 $46.08 $46.15 $45.44 $46.08 $44.55 824,958
2018-11-23 $45.05 $46.03 $44.84 $45.66 $44.14 619,843
2018-11-21 $44.85 $45.87 $44.46 $45.37 $43.86 1,075,728
2018-11-20 $45.26 $45.46 $44.38 $44.51 $42.88 1,108,672
2018-11-19 $47.73 $48.21 $45.64 $45.88 $44.20 1,025,496
2018-11-16 $47.44 $48.27 $47.25 $47.76 $46.01 1,264,756
2018-11-15 $46.55 $47.90 $46.03 $47.54 $45.80 1,234,446
2018-11-14 $46.69 $47.39 $46.00 $46.65 $44.94 1,713,812
2018-11-13 $47.42 $47.87 $46.20 $46.27 $44.57 1,388,269
2018-11-12 $48.37 $48.59 $47.11 $47.20 $45.47 1,197,812
2018-11-09 $48.54 $49.13 $47.83 $48.40 $46.63 1,165,656
2018-11-08 $48.91 $49.71 $48.57 $48.88 $47.09 1,212,578
2018-11-07 $48.69 $49.23 $48.42 $48.92 $47.13 1,197,162
2018-11-06 $46.85 $48.87 $46.85 $48.45 $46.67 1,605,608
2018-11-05 $47.66 $47.95 $46.34 $46.99 $45.27 1,611,717
2018-11-02 $47.62 $47.78 $46.45 $47.36 $45.62 1,483,598
2018-11-01 $46.31 $47.84 $46.15 $47.75 $46.00 1,820,214
2018-10-31 $46.71 $48.06 $45.01 $46.31 $44.61 2,681,925
2018-10-30 $50.50 $50.50 $45.00 $46.36 $44.66 3,864,040
2018-10-29 $55.40 $55.65 $52.44 $53.24 $51.29 982,076
2018-10-26 $54.71 $55.22 $53.93 $54.63 $52.63 1,029,733
2018-10-25 $54.53 $55.67 $54.39 $55.37 $53.34 798,117
2018-10-24 $55.49 $55.73 $54.22 $54.27 $52.28 707,544
2018-10-23 $55.03 $55.76 $54.00 $55.53 $53.49 792,639
2018-10-22 $56.01 $56.36 $55.73 $55.96 $53.91 720,570
2018-10-19 $56.82 $57.52 $55.85 $55.86 $53.81 631,504
2018-10-18 $57.25 $57.34 $56.34 $56.70 $54.62 529,796
2018-10-17 $57.18 $57.98 $56.50 $57.38 $55.28 636,526
2018-10-16 $56.46 $57.39 $56.09 $57.23 $55.13 553,222
2018-10-15 $55.88 $56.18 $55.33 $55.96 $53.91 576,797
2018-10-12 $56.01 $56.51 $55.37 $56.06 $54.01 715,635
2018-10-11 $55.99 $56.57 $54.49 $55.20 $53.18 871,126
2018-10-10 $58.11 $58.11 $56.13 $56.29 $54.23 1,055,654
2018-10-09 $58.66 $58.93 $58.11 $58.35 $56.21 559,615
2018-10-08 $59.83 $60.21 $57.69 $58.62 $56.47 901,393
2018-10-05 $60.28 $60.91 $59.54 $59.96 $57.76 594,769
2018-10-04 $60.76 $60.87 $60.05 $60.29 $58.08 601,058
2018-10-03 $61.36 $61.74 $61.00 $61.10 $58.86 514,941
2018-10-02 $61.49 $61.99 $60.88 $61.13 $58.89 460,769
2018-10-01 $61.93 $62.59 $61.20 $61.49 $59.24 560,100
2018-09-28 $60.97 $61.67 $60.94 $61.47 $59.22 691,438
2018-09-27 $60.99 $61.88 $60.64 $61.01 $58.77 610,452
2018-09-26 $61.70 $61.97 $60.56 $60.82 $58.59 787,121
2018-09-25 $60.89 $61.84 $60.89 $61.76 $59.50 584,163
2018-09-24 $60.94 $61.18 $60.72 $61.06 $58.82 643,285
2018-09-21 $61.70 $61.99 $60.95 $61.11 $58.87 1,699,283
2018-09-20 $61.60 $61.81 $61.20 $61.61 $59.35 523,284
2018-09-19 $62.56 $62.72 $61.14 $61.36 $59.11 647,809
2018-09-18 $62.20 $62.75 $62.18 $62.54 $60.25 951,967
2018-09-17 $62.95 $63.10 $62.09 $62.23 $59.95 575,949
2018-09-14 $63.36 $63.88 $62.82 $62.92 $60.61 695,310
2018-09-13 $62.86 $63.26 $62.82 $63.24 $60.92 388,264
2018-09-12 $61.29 $62.80 $61.29 $62.64 $60.34 477,043
2018-09-11 $62.68 $63.08 $62.19 $62.85 $60.55 621,646
2018-09-10 $62.43 $62.82 $62.13 $62.66 $60.36 490,739
2018-09-07 $62.69 $62.93 $62.00 $62.08 $59.80 630,462
2018-09-06 $63.01 $63.36 $62.56 $63.05 $60.74 918,576
2018-09-05 $63.17 $63.30 $62.44 $62.95 $60.64 675,059
2018-09-04 $62.70 $63.36 $62.39 $63.31 $60.99 1,068,311
2018-08-31 $62.32 $62.91 $62.27 $62.74 $60.44 903,396
2018-08-30 $62.40 $62.83 $62.21 $62.37 $60.08 609,156
2018-08-29 $62.00 $62.75 $61.84 $62.62 $60.32 791,159
2018-08-28 $61.88 $62.11 $61.45 $61.78 $59.52 799,377
2018-08-27 $61.59 $61.90 $61.51 $61.82 $59.55 341,181
2018-08-24 $61.29 $61.40 $60.94 $61.33 $59.08 389,434
2018-08-23 $60.94 $61.22 $60.72 $61.15 $58.91 458,009
2018-08-22 $61.34 $61.46 $61.11 $61.14 $58.75 507,800
2018-08-21 $61.62 $61.76 $61.00 $61.38 $58.98 508,663
2018-08-20 $61.48 $61.62 $60.68 $61.32 $58.92 775,486
2018-08-17 $59.67 $60.30 $59.43 $60.17 $57.81 715,105
2018-08-16 $60.00 $60.65 $59.73 $59.92 $57.57 757,441
2018-08-15 $60.08 $60.27 $59.72 $59.86 $57.52 747,473
2018-08-14 $59.63 $60.55 $59.35 $60.42 $58.05 953,006
2018-08-13 $59.53 $60.17 $59.37 $59.55 $57.22 743,285
2018-08-10 $59.38 $59.65 $59.16 $59.37 $57.04 530,029
2018-08-09 $59.58 $59.86 $59.42 $59.60 $57.27 638,284
2018-08-08 $58.81 $59.62 $58.70 $59.50 $57.17 833,460
2018-08-07 $58.16 $58.84 $58.15 $58.79 $56.49 788,856
2018-08-06 $58.01 $58.37 $57.90 $58.20 $55.92 646,135
2018-08-03 $58.67 $58.80 $57.86 $58.12 $55.84 926,550
2018-08-02 $59.44 $59.72 $58.69 $58.77 $56.47 971,383
2018-08-01 $58.65 $60.04 $58.65 $59.61 $57.28 2,030,334
2018-07-31 $58.08 $58.79 $57.99 $58.60 $56.30 1,050,077
2018-07-30 $59.13 $59.42 $57.76 $57.91 $55.64 1,456,875
2018-07-27 $59.39 $59.71 $58.49 $58.96 $56.65 1,445,854
2018-07-26 $58.91 $60.71 $58.68 $59.28 $56.96 2,277,205
2018-07-25 $53.99 $58.78 $53.46 $58.59 $56.30 3,183,476
2018-07-24 $53.04 $53.34 $52.29 $52.41 $50.36 1,630,905
2018-07-23 $53.49 $53.98 $52.99 $53.03 $50.95 799,191
2018-07-20 $54.41 $54.41 $53.91 $54.00 $51.89 694,382
2018-07-19 $54.10 $54.60 $53.82 $54.50 $52.37 901,501
2018-07-18 $53.29 $54.20 $53.14 $54.16 $52.04 1,515,844
2018-07-17 $52.64 $53.33 $52.58 $53.28 $51.19 458,095
2018-07-16 $52.84 $52.90 $52.46 $52.64 $50.58 479,445
2018-07-13 $52.77 $53.27 $52.73 $52.83 $50.76 433,420
2018-07-12 $52.66 $53.05 $52.30 $52.68 $50.62 943,644
2018-07-11 $52.81 $52.88 $52.41 $52.49 $50.43 643,395
2018-07-10 $52.24 $53.04 $52.24 $52.96 $50.89 997,961
2018-07-09 $52.03 $52.44 $51.86 $52.40 $50.35 822,187
2018-07-06 $51.85 $51.98 $51.47 $51.77 $49.74 1,324,628
2018-07-05 $51.98 $52.06 $51.41 $51.85 $49.82 1,655,057
2018-07-03 $52.42 $52.63 $51.58 $51.60 $49.58 507,540
2018-07-02 $51.72 $52.48 $51.11 $52.42 $50.37 545,250
2018-06-29 $52.15 $52.42 $51.94 $51.97 $49.93 869,006
2018-06-28 $51.98 $52.15 $51.13 $51.95 $49.92 1,050,136
2018-06-27 $52.29 $52.86 $51.96 $52.00 $49.96 875,495
2018-06-26 $53.51 $53.51 $52.13 $52.21 $50.17 1,300,736
2018-06-25 $53.53 $53.53 $51.79 $52.05 $50.01 1,031,207
2018-06-22 $54.41 $54.41 $53.42 $53.44 $51.35 1,932,907
2018-06-21 $54.49 $54.62 $53.88 $54.22 $52.10 824,678
2018-06-20 $54.30 $54.61 $54.07 $54.36 $52.23 733,595
2018-06-19 $54.17 $54.87 $53.53 $54.00 $51.89 714,144
2018-06-18 $54.57 $54.97 $53.96 $54.72 $52.58 740,912
2018-06-15 $54.14 $54.95 $53.46 $54.86 $52.71 2,150,669
2018-06-14 $54.74 $55.23 $54.10 $54.30 $52.17 960,483
2018-06-13 $54.42 $54.67 $54.13 $54.47 $52.34 1,953,408
2018-06-12 $54.95 $55.06 $54.22 $54.26 $52.13 695,836
2018-06-11 $55.15 $55.22 $54.83 $54.84 $52.69 420,675
2018-06-08 $55.03 $55.15 $54.65 $55.06 $52.90 600,238
2018-06-07 $55.44 $55.44 $54.70 $55.11 $52.95 433,192
2018-06-06 $55.26 $55.49 $54.91 $55.33 $53.16 758,436
2018-06-05 $55.47 $55.72 $54.83 $55.22 $53.06 601,269
2018-06-04 $54.94 $55.63 $54.52 $55.32 $53.15 919,938
2018-06-01 $54.29 $55.01 $54.16 $54.73 $52.59 714,963
2018-05-31 $54.05 $54.43 $53.72 $53.90 $51.79 1,005,830
2018-05-30 $53.50 $54.21 $53.42 $54.06 $51.94 637,401
2018-05-29 $53.47 $53.76 $53.08 $53.27 $51.18 969,156
2018-05-25 $54.42 $54.54 $53.58 $53.83 $51.72 1,291,489
2018-05-24 $53.96 $54.66 $53.90 $54.65 $52.51 714,524
2018-05-23 $53.83 $54.15 $53.69 $54.15 $51.88 633,216
2018-05-22 $54.69 $54.91 $53.97 $54.09 $51.82 667,235
2018-05-21 $54.54 $55.05 $54.42 $54.69 $52.39 770,488
2018-05-18 $54.41 $54.74 $54.23 $54.38 $52.10 846,735
2018-05-17 $54.73 $54.95 $54.36 $54.44 $52.16 990,170
2018-05-16 $55.08 $55.37 $54.62 $54.74 $52.44 1,255,005
2018-05-15 $55.02 $55.27 $54.65 $54.98 $52.67 1,045,340
2018-05-14 $55.41 $55.47 $54.93 $55.25 $52.93 1,274,876
2018-05-11 $55.36 $55.50 $55.10 $55.26 $52.94 1,133,239
2018-05-10 $55.67 $55.67 $55.15 $55.30 $52.98 1,074,116
2018-05-09 $55.25 $55.49 $54.89 $55.39 $53.07 1,085,667
2018-05-08 $54.43 $55.63 $54.29 $55.12 $52.81 1,062,940
2018-05-07 $54.02 $54.71 $53.91 $54.44 $52.16 830,384
2018-05-04 $53.47 $54.61 $53.21 $54.52 $52.23 882,207
2018-05-03 $53.56 $53.79 $52.97 $53.68 $51.43 820,211
2018-05-02 $53.60 $54.14 $53.53 $53.86 $51.60 1,160,851
2018-05-01 $53.19 $53.71 $52.85 $53.60 $51.35 1,205,313
2018-04-30 $54.46 $54.61 $53.49 $53.55 $51.30 1,487,028
2018-04-27 $53.11 $54.82 $53.11 $54.39 $52.11 1,790,390
2018-04-26 $52.70 $53.13 $52.06 $52.91 $50.69 1,003,685
2018-04-25 $51.06 $52.59 $50.95 $52.18 $49.99 1,933,138
2018-04-24 $52.37 $52.65 $50.78 $51.07 $48.93 1,417,580
2018-04-23 $52.77 $52.99 $51.90 $52.04 $49.86 1,619,936
2018-04-20 $52.76 $52.96 $52.44 $52.58 $50.37 693,712
2018-04-19 $52.79 $52.98 $52.53 $52.71 $50.50 554,717
2018-04-18 $53.09 $53.42 $52.80 $53.07 $50.84 394,583
2018-04-17 $52.53 $53.24 $51.61 $52.95 $50.73 663,909
2018-04-16 $51.83 $52.36 $51.51 $52.16 $49.97 643,522
2018-04-13 $51.71 $52.07 $51.08 $51.37 $49.21 731,405
2018-04-12 $51.42 $52.06 $51.42 $51.52 $49.36 789,296
2018-04-11 $50.85 $51.53 $50.85 $51.27 $49.12 811,612
2018-04-10 $50.83 $51.47 $50.79 $51.20 $49.05 552,241
2018-04-09 $50.38 $51.00 $50.19 $50.23 $48.12 683,340
2018-04-06 $50.85 $50.95 $49.94 $50.19 $48.08 850,192
2018-04-05 $51.05 $51.60 $50.94 $51.28 $49.13 582,071
2018-04-04 $49.78 $50.81 $49.49 $50.73 $48.60 681,837
2018-04-03 $49.64 $50.62 $49.56 $50.54 $48.42 1,567,816
2018-04-02 $50.05 $50.20 $48.85 $49.53 $47.45 967,756
2018-03-29 $49.42 $50.30 $49.42 $50.01 $47.91 1,232,042
2018-03-28 $50.05 $50.31 $49.00 $49.17 $47.11 1,141,482
2018-03-27 $50.76 $50.87 $49.60 $49.93 $47.83 1,336,677
2018-03-26 $49.73 $50.72 $49.43 $50.59 $48.47 1,210,550
2018-03-23 $49.52 $49.92 $49.04 $49.19 $47.13 1,214,566
2018-03-22 $50.24 $50.60 $49.56 $49.56 $47.48 985,773
2018-03-21 $50.22 $51.00 $49.85 $50.61 $48.49 863,983
2018-03-20 $49.46 $50.21 $49.46 $50.10 $48.00 765,522
2018-03-19 $49.64 $50.07 $48.99 $49.44 $47.36 1,092,779
2018-03-16 $50.41 $50.69 $49.92 $49.93 $47.83 1,480,611
2018-03-15 $50.75 $50.91 $50.08 $50.41 $48.29 1,193,334
2018-03-14 $51.62 $51.62 $50.57 $50.65 $48.52 842,524
2018-03-13 $51.18 $51.52 $51.14 $51.37 $49.21 788,557
2018-03-12 $51.67 $51.70 $50.65 $50.82 $48.69 1,141,590
2018-03-09 $50.47 $51.55 $50.20 $51.54 $49.38 930,421
2018-03-08 $50.27 $50.31 $49.91 $50.28 $48.17 926,020
2018-03-07 $50.13 $50.34 $49.74 $50.04 $47.94 1,138,444
2018-03-06 $49.93 $50.58 $49.72 $50.50 $48.38 1,350,218
2018-03-05 $48.61 $49.76 $48.31 $49.69 $47.60 886,342
2018-03-02 $48.87 $49.06 $48.49 $48.93 $46.88 1,042,502
2018-03-01 $49.23 $49.51 $48.60 $49.16 $47.10 1,144,152
2018-02-28 $49.34 $49.60 $48.76 $49.10 $47.04 1,412,201
2018-02-27 $49.65 $49.72 $48.98 $49.04 $46.98 1,068,770
2018-02-26 $48.79 $49.76 $48.67 $49.64 $47.56 747,284
2018-02-23 $47.93 $48.56 $47.72 $48.49 $46.45 751,287
2018-02-22 $48.42 $49.00 $47.81 $47.86 $45.85 1,131,218
2018-02-21 $48.96 $49.72 $48.27 $48.31 $46.13 1,738,562
2018-02-20 $48.77 $49.61 $48.69 $48.82 $46.62 1,242,448
2018-02-16 $49.25 $50.01 $48.61 $49.09 $46.87 864,394
2018-02-15 $49.40 $50.81 $49.09 $49.48 $47.25 1,157,212
2018-02-14 $46.94 $49.13 $46.12 $49.07 $46.85 1,906,362
2018-02-13 $47.41 $48.30 $47.02 $48.21 $46.03 760,423
2018-02-12 $47.31 $48.01 $46.91 $47.68 $45.53 811,751
2018-02-09 $47.08 $47.40 $45.21 $47.04 $44.92 1,051,236
2018-02-08 $48.41 $48.56 $46.44 $46.46 $44.36 808,621
2018-02-07 $48.12 $49.22 $48.12 $48.40 $46.21 859,254
2018-02-06 $46.98 $48.68 $45.56 $48.41 $46.22 1,166,045
2018-02-05 $49.59 $50.09 $47.93 $47.98 $45.81 938,223
2018-02-02 $51.19 $51.38 $49.93 $49.94 $47.68 914,591
2018-02-01 $51.05 $51.69 $50.79 $51.42 $49.10 607,902
2018-01-31 $51.71 $52.09 $51.04 $51.21 $48.90 938,837
2018-01-30 $52.11 $52.55 $51.05 $51.48 $49.15 980,181
2018-01-29 $52.52 $52.78 $52.02 $52.44 $50.07 920,368
2018-01-26 $52.51 $52.88 $52.05 $52.80 $50.42 986,364
2018-01-25 $52.05 $52.49 $51.75 $52.23 $49.87 753,468
2018-01-24 $51.59 $51.88 $51.32 $51.84 $49.50 975,091
2018-01-23 $51.80 $51.83 $51.03 $51.32 $49.00 904,622
2018-01-22 $52.27 $52.41 $51.59 $51.88 $49.54 1,068,841
2018-01-19 $51.82 $52.44 $51.50 $52.40 $50.03 1,440,445
2018-01-18 $51.00 $51.39 $50.58 $51.35 $49.03 1,179,711
2018-01-17 $50.64 $51.09 $50.33 $50.85 $48.55 525,118
2018-01-16 $50.48 $50.84 $50.14 $50.34 $48.07 995,573
2018-01-12 $50.36 $50.46 $49.99 $50.28 $48.01 661,978
2018-01-11 $49.75 $50.28 $49.65 $50.26 $47.99 642,223
2018-01-10 $49.35 $49.75 $49.02 $49.71 $47.46 814,945
2018-01-09 $49.91 $49.91 $49.34 $49.39 $47.16 837,186
2018-01-08 $49.60 $50.48 $49.41 $49.67 $47.43 1,378,275
2018-01-05 $47.77 $48.39 $47.66 $48.25 $46.07 751,246
2018-01-04 $47.53 $47.75 $47.26 $47.61 $45.46 978,499
2018-01-03 $47.13 $47.57 $46.95 $47.48 $45.34 1,022,508
2018-01-02 $46.77 $47.12 $46.57 $47.11 $44.98 778,503
2017-12-29 $47.07 $47.28 $46.61 $46.62 $44.51 525,679
2017-12-28 $47.30 $47.49 $46.75 $47.01 $44.89 417,283
2017-12-27 $46.76 $47.25 $46.67 $47.18 $45.05 754,636
2017-12-26 $47.39 $47.39 $46.66 $46.82 $44.71 395,671
2017-12-22 $47.39 $47.56 $47.21 $47.36 $45.22 506,117
2017-12-21 $47.09 $47.84 $47.04 $47.37 $45.23 812,438
2017-12-20 $47.67 $47.78 $46.89 $47.14 $45.01 917,705
2017-12-19 $47.91 $48.43 $47.31 $47.47 $45.33 749,955
2017-12-18 $47.71 $48.02 $47.47 $47.81 $45.65 1,065,406
2017-12-15 $47.49 $47.90 $47.22 $47.38 $45.24 1,721,480
2017-12-14 $47.47 $47.83 $46.72 $47.14 $45.01 1,159,570
2017-12-13 $46.89 $47.60 $46.89 $47.38 $45.24 1,467,960
2017-12-12 $46.57 $47.35 $46.40 $46.90 $44.78 1,378,988
2017-12-11 $46.38 $46.59 $46.12 $46.24 $44.15 678,185
2017-12-08 $46.40 $46.61 $46.25 $46.39 $44.29 543,134
2017-12-07 $46.14 $46.57 $46.06 $46.19 $44.10 521,048
2017-12-06 $45.99 $46.39 $45.77 $46.16 $44.08 601,026
2017-12-05 $46.25 $46.50 $46.01 $46.04 $43.96 902,791
2017-12-04 $46.81 $46.88 $46.23 $46.25 $44.16 1,695,687
2017-12-01 $46.50 $46.91 $45.35 $46.43 $44.33 949,147
2017-11-30 $46.74 $47.22 $46.35 $46.58 $44.48 2,386,951
2017-11-29 $47.25 $47.77 $46.18 $46.56 $44.46 1,012,857
2017-11-28 $47.20 $47.65 $47.19 $47.55 $45.40 706,997
2017-11-27 $47.07 $47.48 $46.83 $47.08 $44.95 769,561
2017-11-24 $47.01 $47.46 $46.81 $47.07 $44.94 437,529
2017-11-22 $47.06 $47.22 $46.75 $46.84 $44.72 760,294
2017-11-21 $47.10 $47.62 $47.01 $47.18 $44.91 993,123
2017-11-20 $46.68 $47.28 $46.35 $46.88 $44.62 918,723
2017-11-17 $47.32 $47.48 $46.45 $46.53 $44.29 1,409,338
2017-11-16 $47.32 $48.04 $47.28 $47.48 $45.19 996,789
2017-11-15 $47.03 $47.31 $46.74 $47.20 $44.92 772,455
2017-11-14 $46.98 $47.20 $46.51 $47.09 $44.82 702,237
2017-11-13 $46.69 $47.20 $46.54 $47.11 $44.84 600,183
2017-11-10 $46.23 $46.88 $46.23 $46.73 $44.48 616,398
2017-11-09 $46.81 $46.97 $46.14 $46.34 $44.11 734,452
2017-11-08 $47.09 $47.50 $46.60 $46.99 $44.72 769,217
2017-11-07 $47.03 $47.30 $46.71 $47.27 $44.99 685,001
2017-11-06 $47.00 $47.38 $46.74 $47.06 $44.79 623,832
2017-11-03 $46.70 $47.00 $46.46 $46.97 $44.71 904,091
2017-11-02 $46.63 $47.00 $46.27 $46.72 $44.47 1,321,920
2017-11-01 $47.07 $47.15 $46.23 $46.55 $44.31 1,339,766
2017-10-31 $46.95 $47.26 $46.76 $46.82 $44.56 1,296,922
2017-10-30 $46.93 $47.26 $46.65 $46.75 $44.50 1,056,747
2017-10-27 $47.75 $47.81 $46.93 $47.17 $44.90 1,713,830
2017-10-26 $46.86 $48.06 $46.72 $47.72 $45.42 2,784,634
2017-10-25 $44.29 $46.58 $44.29 $46.52 $44.28 3,533,230
2017-10-24 $43.95 $44.15 $43.79 $43.90 $41.78 874,703
2017-10-23 $43.54 $44.18 $43.47 $43.76 $41.65 1,204,677
2017-10-20 $43.56 $43.56 $43.06 $43.32 $41.23 841,361
2017-10-19 $43.09 $43.34 $43.00 $43.25 $41.16 722,022
2017-10-18 $42.72 $43.18 $42.50 $43.11 $41.03 1,004,581
2017-10-17 $42.75 $42.81 $42.33 $42.50 $40.45 686,619
2017-10-16 $42.80 $43.08 $42.57 $42.60 $40.55 748,862
2017-10-13 $42.83 $43.41 $42.67 $42.78 $40.72 1,109,811
2017-10-12 $42.64 $42.97 $42.59 $42.68 $40.62 1,820,736
2017-10-11 $41.61 $43.00 $41.55 $42.58 $40.53 1,981,676
2017-10-10 $41.24 $41.55 $41.12 $41.51 $39.51 687,158
2017-10-09 $41.18 $41.29 $40.92 $41.11 $39.13 720,830
2017-10-06 $40.94 $41.41 $40.84 $41.29 $39.30 789,727
2017-10-05 $41.09 $41.22 $40.88 $41.07 $39.09 466,691
2017-10-04 $41.11 $41.46 $40.79 $41.01 $39.03 475,104
2017-10-03 $41.00 $41.27 $40.59 $41.05 $39.07 945,691
2017-10-02 $39.08 $41.00 $38.95 $41.00 $39.02 1,392,912
2017-09-29 $39.07 $39.29 $38.85 $38.91 $37.03 1,019,980
2017-09-28 $38.93 $39.23 $38.67 $39.00 $37.12 2,056,553
2017-09-27 $39.11 $39.37 $39.03 $39.08 $37.20 1,148,806
2017-09-26 $39.42 $39.44 $38.98 $38.99 $37.11 1,042,889
2017-09-25 $39.25 $39.59 $38.97 $39.30 $37.41 1,928,866
2017-09-22 $39.51 $39.51 $39.17 $39.21 $37.32 988,443
2017-09-21 $39.74 $39.80 $39.14 $39.51 $37.61 1,162,712
2017-09-20 $39.83 $39.83 $39.53 $39.71 $37.80 795,030
2017-09-19 $40.76 $40.76 $39.48 $39.77 $37.85 2,579,676
2017-09-18 $39.93 $40.74 $39.64 $40.66 $38.70 2,245,417
2017-09-15 $39.10 $39.92 $38.79 $39.84 $37.92 1,571,550
2017-09-14 $39.12 $39.24 $38.96 $39.24 $37.35 459,641
2017-09-13 $39.16 $39.27 $38.85 $39.14 $37.25 808,623
2017-09-12 $39.02 $39.50 $39.00 $39.34 $37.44 754,347
2017-09-11 $38.23 $39.03 $38.01 $38.98 $37.10 1,129,045
2017-09-08 $37.84 $38.07 $37.66 $38.06 $36.23 894,899
2017-09-07 $38.16 $38.16 $37.69 $37.92 $36.09 631,685
2017-09-06 $38.35 $38.35 $37.80 $38.14 $36.30 1,345,176
2017-09-05 $38.27 $38.46 $37.99 $38.18 $36.34 787,004
2017-09-01 $38.02 $38.77 $38.00 $38.25 $36.41 991,619
2017-08-31 $38.53 $38.55 $37.97 $38.00 $36.17 947,212
2017-08-30 $37.74 $38.53 $37.74 $38.47 $36.62 918,971
2017-08-29 $37.26 $37.76 $37.18 $37.71 $35.89 613,043
2017-08-28 $37.98 $38.01 $37.30 $37.48 $35.67 1,953,413
2017-08-25 $37.69 $38.18 $37.68 $37.93 $36.10 736,393
2017-08-24 $37.60 $37.71 $37.35 $37.50 $35.69 993,466
2017-08-23 $37.73 $37.87 $37.45 $37.54 $35.73 838,870
2017-08-22 $37.43 $37.95 $37.41 $37.90 $35.93 681,768
2017-08-21 $37.70 $37.86 $37.22 $37.37 $35.43 722,038
2017-08-18 $37.85 $38.39 $37.66 $37.83 $35.86 755,572
2017-08-17 $38.23 $38.36 $37.79 $37.80 $35.83 1,040,599
2017-08-16 $37.87 $38.36 $37.87 $38.32 $36.33 810,607
2017-08-15 $37.74 $38.05 $37.65 $37.89 $35.92 732,730
2017-08-14 $37.64 $37.88 $37.44 $37.71 $35.75 584,984
2017-08-11 $37.48 $37.56 $37.30 $37.41 $35.46 638,721
2017-08-10 $37.59 $37.80 $37.23 $37.28 $35.34 813,916
2017-08-09 $37.65 $37.78 $37.43 $37.66 $35.70 498,454
2017-08-08 $37.48 $37.82 $37.42 $37.71 $35.75 717,419
2017-08-07 $37.58 $37.65 $37.33 $37.60 $35.64 794,046
2017-08-04 $37.66 $37.77 $37.45 $37.55 $35.60 766,752
2017-08-03 $37.36 $37.63 $37.16 $37.61 $35.65 797,155
2017-08-02 $37.07 $37.40 $36.94 $37.30 $35.36 1,047,163
2017-08-01 $37.39 $37.77 $36.95 $37.08 $35.15 1,045,456
2017-07-31 $36.43 $37.79 $36.43 $37.32 $35.38 1,486,511
2017-07-28 $37.21 $37.42 $36.46 $36.50 $34.60 1,130,234
2017-07-27 $38.43 $38.43 $37.00 $37.24 $35.30 1,612,179
2017-07-26 $38.70 $38.78 $37.36 $38.37 $36.37 2,342,414
2017-07-25 $38.45 $38.80 $38.24 $38.78 $36.76 1,034,635
2017-07-24 $38.14 $38.36 $37.99 $38.29 $36.30 789,899
2017-07-21 $38.26 $38.47 $38.10 $38.12 $36.14 623,713
2017-07-20 $38.35 $38.58 $38.22 $38.41 $36.41 677,344
2017-07-19 $38.42 $38.49 $38.17 $38.27 $36.28 1,529,506
2017-07-18 $38.15 $38.40 $37.89 $38.25 $36.26 1,058,065
2017-07-17 $37.77 $38.17 $37.70 $38.15 $36.17 1,166,139
2017-07-14 $37.82 $37.92 $37.52 $37.76 $35.80 974,919
2017-07-13 $37.30 $37.75 $36.98 $37.69 $35.73 1,596,812
2017-07-12 $36.61 $37.27 $36.60 $37.25 $35.31 1,530,547
2017-07-11 $35.71 $36.55 $35.60 $36.55 $34.65 1,976,023
2017-07-10 $35.25 $36.19 $35.24 $35.74 $33.88 2,001,406
2017-07-07 $34.30 $34.72 $34.30 $34.70 $32.90 1,214,645
2017-07-06 $34.11 $34.26 $33.95 $34.10 $32.33 1,557,107
2017-07-05 $34.67 $34.76 $33.97 $34.28 $32.50 1,381,194
2017-07-03 $35.01 $35.11 $34.56 $34.58 $32.78 513,878
2017-06-30 $34.90 $35.06 $34.45 $34.66 $32.86 1,351,690
2017-06-29 $35.08 $35.20 $34.52 $34.74 $32.93 638,920
2017-06-28 $35.09 $35.18 $34.92 $34.97 $33.15 818,132
2017-06-27 $35.15 $35.27 $34.95 $34.97 $33.15 756,589
2017-06-26 $35.21 $35.41 $35.11 $35.17 $33.34 1,681,043
2017-06-23 $35.30 $35.48 $34.45 $35.03 $33.21 1,578,165
2017-06-22 $35.21 $35.37 $34.95 $35.24 $33.41 1,135,390
2017-06-21 $35.61 $35.73 $35.27 $35.31 $33.47 698,763
2017-06-20 $35.52 $35.82 $35.52 $35.55 $33.70 754,133
2017-06-19 $35.55 $35.69 $35.48 $35.66 $33.81 1,658,395
2017-06-16 $35.68 $35.72 $35.28 $35.44 $33.60 1,249,362
2017-06-15 $35.84 $35.98 $35.56 $35.68 $33.82 810,276
2017-06-14 $35.97 $36.22 $35.70 $35.99 $34.12 1,067,815
2017-06-13 $36.12 $36.30 $35.73 $35.96 $34.09 1,877,183
2017-06-12 $36.81 $36.89 $35.77 $36.14 $34.26 1,474,419
2017-06-09 $37.30 $37.43 $36.46 $36.85 $34.93 1,098,046
2017-06-08 $37.37 $37.52 $37.14 $37.35 $35.41 899,502
2017-06-07 $37.72 $37.79 $37.22 $37.35 $35.41 625,386
2017-06-06 $37.81 $38.07 $37.51 $37.53 $35.58 1,187,979
2017-06-05 $38.74 $38.74 $38.11 $38.15 $36.17 851,336
2017-06-02 $38.93 $38.94 $38.51 $38.69 $36.68 976,637
2017-06-01 $38.03 $38.95 $37.75 $38.94 $36.92 877,878
2017-05-31 $37.75 $38.24 $37.74 $37.89 $35.92 853,840
2017-05-30 $37.09 $37.87 $37.08 $37.77 $35.81 846,462
2017-05-26 $36.53 $37.12 $36.39 $37.05 $35.12 1,007,246
2017-05-25 $36.91 $37.05 $36.77 $36.92 $35.00 642,886
2017-05-24 $36.72 $37.10 $36.65 $36.83 $34.91 613,768
2017-05-23 $36.93 $37.20 $36.63 $36.80 $34.74 908,513
2017-05-22 $37.20 $37.26 $36.70 $36.75 $34.70 754,585
2017-05-19 $37.52 $37.57 $37.02 $37.07 $35.00 1,155,874
2017-05-18 $37.22 $37.56 $37.06 $37.35 $35.26 690,351
2017-05-17 $37.56 $37.79 $37.22 $37.30 $35.22 747,080
2017-05-16 $37.56 $37.89 $37.38 $37.82 $35.71 907,043
2017-05-15 $37.52 $37.78 $37.35 $37.44 $35.35 712,088
2017-05-12 $37.25 $37.63 $37.24 $37.49 $35.40 582,177
2017-05-11 $37.45 $37.50 $37.07 $37.40 $35.31 668,810
2017-05-10 $37.11 $37.53 $36.93 $37.44 $35.35 984,966
2017-05-09 $36.80 $37.30 $36.80 $37.08 $35.01 1,061,008
2017-05-08 $36.89 $37.13 $36.80 $36.86 $34.80 640,896
2017-05-05 $36.97 $37.10 $36.51 $36.95 $34.89 768,944
2017-05-04 $37.21 $37.31 $36.82 $36.91 $34.85 478,541
2017-05-03 $36.99 $37.16 $36.78 $37.07 $35.00 577,388
2017-05-02 $36.90 $37.27 $36.55 $37.22 $35.14 622,444
2017-05-01 $36.76 $37.05 $36.38 $36.98 $34.91 657,313
2017-04-28 $36.58 $36.80 $36.42 $36.73 $34.68 1,042,694
2017-04-27 $36.88 $37.18 $36.40 $36.70 $34.65 686,065
2017-04-26 $34.11 $37.47 $34.11 $36.75 $34.70 26,332
2017-04-25 $37.50 $37.74 $37.28 $37.51 $35.42 699,889
2017-04-24 $36.85 $37.35 $36.62 $37.24 $35.16 566,966
2017-04-21 $36.39 $36.58 $36.20 $36.37 $34.34 700,028
2017-04-20 $36.03 $36.56 $35.86 $36.43 $34.40 621,220
2017-04-19 $35.57 $36.02 $35.57 $35.84 $33.84 580,408
2017-04-18 $35.10 $35.45 $35.03 $35.42 $33.44 441,956
2017-04-17 $35.13 $35.22 $34.93 $35.16 $33.20 381,971
2017-04-13 $35.29 $35.40 $34.92 $34.97 $33.02 386,523
2017-04-12 $35.64 $35.85 $35.23 $35.31 $33.34 530,072
2017-04-11 $35.44 $35.82 $35.30 $35.66 $33.67 1,277,134
2017-04-10 $35.78 $36.03 $35.48 $35.55 $33.56 574,350
2017-04-07 $35.67 $35.88 $35.52 $35.75 $33.75 510,869
2017-04-06 $35.25 $35.81 $34.90 $35.73 $33.73 781,759
2017-04-05 $35.92 $36.10 $35.25 $35.37 $33.39 862,336
2017-04-04 $35.64 $36.15 $35.59 $35.82 $33.82 833,844
2017-04-03 $36.31 $36.40 $35.53 $35.60 $33.61 1,262,207
2017-03-31 $36.45 $36.48 $36.25 $36.28 $34.25 483,575
2017-03-30 $36.16 $36.63 $36.16 $36.58 $34.54 383,617
2017-03-29 $36.15 $36.27 $35.89 $36.16 $34.14 262,774
2017-03-28 $35.81 $36.39 $35.51 $36.30 $34.27 461,368
2017-03-27 $35.71 $35.91 $35.51 $35.83 $33.83 306,252
2017-03-24 $36.56 $36.71 $35.90 $36.06 $34.05 311,433
2017-03-23 $35.94 $36.41 $35.90 $36.30 $34.27 617,070
2017-03-22 $36.08 $36.12 $35.62 $36.03 $34.02 426,751
2017-03-21 $36.63 $36.88 $35.88 $35.95 $33.94 597,808
2017-03-20 $36.77 $36.82 $36.47 $36.59 $34.55 324,677
2017-03-17 $36.62 $36.91 $36.40 $36.74 $34.69 943,165
2017-03-16 $36.70 $36.96 $36.52 $36.59 $34.55 357,194
2017-03-15 $36.50 $36.83 $36.26 $36.70 $34.65 455,211
2017-03-14 $36.31 $36.41 $35.88 $36.39 $34.36 559,218
2017-03-13 $36.24 $36.42 $36.06 $36.41 $34.38 672,360
2017-03-10 $36.44 $36.78 $36.08 $36.20 $34.18 576,120
2017-03-09 $36.41 $36.66 $36.32 $36.44 $34.41 607,856
2017-03-08 $36.48 $36.62 $36.23 $36.26 $34.24 699,216
2017-03-07 $37.09 $37.09 $36.36 $36.50 $34.46 588,854
2017-03-06 $36.33 $36.75 $36.24 $36.50 $34.46 663,715
2017-03-03 $36.55 $36.70 $36.29 $36.44 $34.41 985,901
2017-03-02 $37.15 $37.33 $36.53 $36.60 $34.56 484,458
2017-03-01 $37.04 $37.44 $36.95 $37.05 $34.98 943,634
2017-02-28 $36.64 $36.99 $36.26 $36.71 $34.66 935,761
2017-02-27 $36.79 $36.87 $36.49 $36.62 $34.57 497,217
2017-02-24 $36.32 $36.75 $36.26 $36.72 $34.67 750,624
2017-02-23 $36.47 $36.67 $36.14 $36.41 $34.38 969,447
2017-02-22 $36.67 $36.83 $36.42 $36.68 $34.63 645,223
2017-02-21 $36.82 $36.95 $36.50 $36.76 $34.57 814,169
2017-02-17 $36.45 $36.82 $36.22 $36.62 $34.43 1,137,429
2017-02-16 $36.76 $37.00 $36.25 $36.40 $34.23 1,247,381
2017-02-15 $34.56 $37.14 $34.36 $36.93 $34.73 2,898,442
2017-02-14 $36.04 $37.22 $33.75 $34.15 $32.11 35,482
2017-02-13 $36.30 $36.76 $36.16 $36.40 $34.23 982,875
2017-02-10 $36.16 $36.31 $35.96 $36.15 $33.99 586,297
2017-02-09 $35.79 $36.42 $35.65 $36.09 $33.94 363,778
2017-02-08 $35.67 $35.82 $35.50 $35.71 $33.58 507,262
2017-02-07 $36.22 $36.27 $35.57 $35.66 $33.53 585,567
2017-02-06 $36.37 $36.44 $36.06 $36.08 $33.93 669,615
2017-02-03 $36.00 $36.39 $35.72 $36.34 $34.17 649,096
2017-02-02 $35.26 $35.77 $35.19 $35.76 $33.63 517,948
2017-02-01 $35.52 $35.62 $35.07 $35.42 $33.31 453,257
2017-01-31 $35.33 $35.36 $34.99 $35.33 $33.22 644,076
2017-01-30 $35.33 $35.41 $34.82 $35.39 $33.28 511,132
2017-01-27 $35.79 $35.96 $35.47 $35.50 $33.38 406,524
2017-01-26 $35.12 $35.74 $35.03 $35.66 $33.53 643,312
2017-01-25 $34.76 $35.35 $34.67 $35.20 $33.10 1,196,217
2017-01-24 $34.56 $34.89 $34.47 $34.70 $32.63 759,788
2017-01-23 $34.57 $34.85 $34.42 $34.60 $32.53 777,886
2017-01-20 $35.18 $35.18 $34.63 $34.69 $32.62 1,081,781
2017-01-19 $35.22 $35.58 $34.97 $35.04 $32.95 514,355
2017-01-18 $35.37 $35.42 $35.10 $35.40 $33.29 550,368
2017-01-17 $35.45 $35.67 $35.05 $35.25 $33.15 620,301
2017-01-13 $35.63 $35.94 $35.55 $35.64 $33.51 533,085
2017-01-12 $35.61 $35.98 $35.19 $35.49 $33.37 681,793
2017-01-11 $35.78 $36.15 $35.67 $35.79 $33.65 328,559
2017-01-10 $35.69 $36.10 $35.58 $35.77 $33.63 417,134
2017-01-09 $35.92 $36.15 $35.54 $35.62 $33.49 626,876
2017-01-06 $36.38 $36.63 $35.89 $35.92 $33.78 599,771
2017-01-05 $36.65 $36.86 $36.24 $36.41 $34.24 807,625
2017-01-04 $36.08 $36.66 $36.08 $36.60 $34.42 612,544
2017-01-03 $36.42 $36.46 $35.92 $36.09 $33.94 467,657
2016-12-30 $36.45 $36.54 $36.09 $36.19 $34.03 392,702
2016-12-29 $36.23 $36.50 $36.22 $36.36 $34.19 273,058
2016-12-28 $36.71 $36.74 $36.20 $36.28 $34.11 414,583
2016-12-27 $36.66 $36.90 $36.50 $36.72 $34.53 386,024
2016-12-23 $36.15 $36.84 $35.82 $36.57 $34.39 797,359
2016-12-22 $36.16 $36.29 $35.86 $36.07 $33.92 520,652
2016-12-21 $36.42 $36.50 $36.07 $36.19 $34.03 517,921
2016-12-20 $36.38 $36.63 $36.12 $36.36 $34.19 383,372
2016-12-19 $36.07 $36.28 $35.72 $36.16 $34.00 886,374
2016-12-16 $36.55 $36.90 $36.19 $36.22 $34.06 1,349,506
2016-12-15 $36.22 $36.69 $36.06 $36.52 $34.34 520,487
2016-12-14 $36.59 $36.72 $36.06 $36.20 $34.04 509,903
2016-12-13 $36.79 $37.14 $36.60 $36.68 $34.49 649,089
2016-12-12 $36.71 $36.79 $36.07 $36.75 $34.56 703,307
2016-12-09 $36.77 $37.17 $36.59 $36.77 $34.58 481,254
2016-12-08 $36.30 $36.67 $36.25 $36.65 $34.46 638,218
2016-12-07 $35.86 $36.38 $35.72 $36.34 $34.17 640,303
2016-12-06 $35.72 $35.93 $35.59 $35.92 $33.78 528,312
2016-12-05 $35.68 $35.88 $35.51 $35.71 $33.58 536,079
2016-12-02 $35.63 $35.70 $35.27 $35.53 $33.41 669,632
2016-12-01 $35.94 $36.25 $35.25 $35.59 $33.47 910,364
2016-11-30 $35.17 $36.11 $35.13 $35.91 $33.77 1,514,535
2016-11-29 $35.39 $35.52 $35.24 $35.25 $33.15 604,658
2016-11-28 $35.50 $35.81 $35.15 $35.27 $33.16 1,050,324
2016-11-25 $35.47 $35.88 $35.14 $35.64 $33.51 269,974
2016-11-23 $35.36 $35.65 $35.14 $35.52 $33.40 554,730
2016-11-22 $35.45 $35.72 $35.24 $35.35 $33.24 747,145
2016-11-21 $35.15 $35.46 $34.96 $35.45 $33.33 764,191
2016-11-18 $35.12 $35.31 $34.71 $35.08 $32.99 668,165
2016-11-17 $35.30 $35.65 $35.00 $35.37 $33.26 830,195
2016-11-16 $35.25 $35.62 $35.05 $35.24 $33.14 982,712
2016-11-15 $35.47 $35.47 $34.75 $35.28 $33.06 1,033,570
2016-11-14 $35.00 $35.97 $34.96 $35.47 $33.24 1,368,477
2016-11-11 $34.01 $34.92 $33.69 $34.69 $32.51 902,208
2016-11-10 $33.54 $34.34 $33.54 $34.20 $32.05 1,098,866
2016-11-09 $31.89 $33.57 $31.81 $33.46 $31.36 865,244
2016-11-08 $32.20 $32.53 $31.92 $32.33 $30.30 338,995
2016-11-07 $32.44 $32.45 $32.04 $32.19 $30.17 625,981
2016-11-04 $32.14 $32.32 $31.88 $31.93 $29.92 661,033
2016-11-03 $32.88 $32.88 $32.14 $32.17 $30.15 571,067
2016-11-02 $32.70 $33.01 $32.66 $32.72 $30.66 980,867
2016-11-01 $32.96 $33.05 $32.66 $32.83 $30.77 983,914
2016-10-31 $32.85 $33.43 $32.75 $32.92 $30.85 1,335,364
2016-10-28 $32.50 $33.28 $32.08 $32.69 $30.63 1,126,604
2016-10-27 $32.60 $32.70 $32.06 $32.41 $30.37 1,132,040
2016-10-26 $30.00 $32.75 $29.03 $32.33 $30.30 1,871,397
2016-10-25 $29.24 $29.75 $29.02 $29.37 $27.52 922,183
2016-10-24 $29.06 $29.30 $29.04 $29.18 $27.35 388,408
2016-10-21 $29.12 $29.13 $28.90 $28.97 $27.15 577,379
2016-10-20 $29.21 $29.63 $29.20 $29.22 $27.38 431,279
2016-10-19 $29.46 $29.53 $29.28 $29.30 $27.46 419,500
2016-10-18 $29.06 $29.36 $29.02 $29.31 $27.47 659,179
2016-10-17 $28.28 $29.09 $28.26 $28.98 $27.16 956,583
2016-10-14 $29.28 $29.60 $29.22 $29.28 $27.44 452,335
2016-10-13 $29.31 $29.38 $29.10 $29.24 $27.40 574,687
2016-10-12 $29.97 $29.97 $29.49 $29.50 $27.65 662,093
2016-10-11 $30.41 $30.41 $29.70 $29.87 $27.99 414,606
2016-10-10 $30.46 $30.73 $30.33 $30.42 $28.51 416,289
2016-10-07 $30.90 $31.29 $30.23 $30.37 $28.46 651,712
2016-10-06 $30.65 $30.74 $30.10 $30.69 $28.76 857,688
2016-10-05 $30.77 $31.03 $30.67 $30.84 $28.90 733,627
2016-10-04 $31.63 $31.70 $30.71 $30.79 $28.85 671,131
2016-10-03 $31.41 $31.70 $31.36 $31.59 $29.60 809,626
2016-09-30 $31.43 $31.60 $31.18 $31.42 $29.44 694,019
2016-09-29 $31.73 $31.84 $31.23 $31.31 $29.34 355,437
2016-09-28 $31.71 $31.91 $31.54 $31.70 $29.71 396,918
2016-09-27 $31.41 $31.79 $31.36 $31.78 $29.78 361,527
2016-09-26 $31.43 $31.60 $31.36 $31.43 $29.45 440,108
2016-09-23 $31.42 $31.59 $31.37 $31.55 $29.57 450,176
2016-09-22 $31.67 $31.72 $31.48 $31.51 $29.53 541,963
2016-09-21 $31.23 $31.56 $31.17 $31.46 $29.48 419,521
2016-09-20 $31.41 $31.48 $31.00 $31.14 $29.18 444,607
2016-09-19 $31.17 $31.37 $31.10 $31.33 $29.36 758,360
2016-09-16 $30.88 $31.17 $30.63 $31.00 $29.05 1,098,444
2016-09-15 $30.32 $30.98 $30.32 $30.96 $29.01 779,586
2016-09-14 $30.94 $30.94 $30.39 $30.46 $28.54 1,137,928
2016-09-13 $30.87 $31.01 $30.66 $30.83 $28.89 789,462
2016-09-12 $30.70 $31.22 $30.51 $31.09 $29.14 821,766
2016-09-09 $30.83 $31.12 $30.58 $30.70 $28.77 1,307,715
2016-09-08 $31.02 $31.14 $30.93 $31.02 $29.07 476,739
2016-09-07 $31.14 $31.14 $30.72 $31.05 $29.10 514,630
2016-09-06 $31.09 $31.13 $30.91 $31.10 $29.14 564,205
2016-09-02 $30.94 $31.06 $30.76 $31.05 $29.10 453,151
2016-09-01 $30.77 $30.91 $30.44 $30.86 $28.92 467,188
2016-08-31 $30.73 $30.96 $30.62 $30.83 $28.89 558,754
2016-08-30 $31.25 $31.31 $30.80 $30.84 $28.90 492,779
2016-08-29 $31.09 $31.40 $31.09 $31.23 $29.27 323,073
2016-08-26 $31.11 $31.39 $30.92 $31.07 $29.12 337,326
2016-08-25 $31.27 $31.40 $31.03 $31.15 $29.19 485,058
2016-08-24 $30.60 $31.31 $30.60 $31.30 $29.33 1,126,022
2016-08-23 $30.74 $30.86 $30.50 $30.62 $28.69 558,807
2016-08-22 $30.77 $30.87 $30.55 $30.68 $28.75 892,028
2016-08-19 $30.38 $30.90 $30.34 $30.88 $28.93 1,123,625
2016-08-18 $30.70 $31.14 $30.34 $30.41 $28.50 775,993
2016-08-17 $30.27 $30.82 $30.21 $30.64 $28.71 1,770,554
2016-08-16 $30.82 $30.84 $30.37 $30.55 $28.52 1,037,556
2016-08-15 $30.92 $31.08 $30.86 $30.98 $28.92 755,694
2016-08-12 $31.24 $31.34 $30.77 $30.92 $28.86 1,469,948
2016-08-11 $31.63 $31.70 $31.30 $31.36 $29.27 886,107
2016-08-10 $31.53 $31.88 $31.47 $31.59 $29.49 684,354
2016-08-09 $31.49 $31.66 $31.38 $31.54 $29.44 549,199
2016-08-08 $31.83 $31.95 $31.37 $31.42 $29.33 776,692
2016-08-05 $31.82 $31.96 $31.72 $31.80 $29.68 772,165
2016-08-04 $31.68 $31.99 $31.60 $31.65 $29.54 582,398
2016-08-03 $31.89 $31.95 $31.25 $31.60 $29.50 1,457,566
2016-08-02 $32.12 $32.12 $31.76 $31.87 $29.75 1,212,031
2016-08-01 $32.51 $32.74 $32.17 $32.26 $30.11 1,117,548
2016-07-29 $32.89 $32.90 $32.46 $32.58 $30.41 718,675
2016-07-28 $32.44 $33.17 $32.40 $32.90 $30.71 1,027,500
2016-07-27 $32.74 $32.74 $30.73 $32.44 $30.28 1,794,813
2016-07-26 $32.18 $32.76 $32.11 $32.74 $30.56 1,175,944
2016-07-25 $32.40 $32.70 $31.93 $32.27 $30.12 1,407,950
2016-07-22 $32.91 $33.25 $32.75 $33.23 $31.02 809,086
2016-07-21 $32.75 $33.19 $32.75 $32.85 $30.66 625,364
2016-07-20 $32.60 $32.90 $32.28 $32.86 $30.67 866,718
2016-07-19 $32.41 $32.66 $32.41 $32.63 $30.46 659,994
2016-07-18 $32.19 $32.70 $32.06 $32.57 $30.40 892,143
2016-07-15 $32.24 $32.24 $31.97 $32.03 $29.90 566,294
2016-07-14 $32.34 $32.50 $32.06 $32.07 $29.94 497,192
2016-07-13 $32.60 $32.60 $32.00 $32.10 $29.96 534,061
2016-07-12 $32.25 $32.61 $32.13 $32.61 $30.44 716,603
2016-07-11 $31.84 $32.04 $31.66 $32.02 $29.89 597,522
2016-07-08 $31.69 $31.87 $31.55 $31.80 $29.68 411,160
2016-07-07 $31.35 $31.74 $31.26 $31.44 $29.35 480,366
2016-07-06 $30.95 $31.40 $30.88 $31.34 $29.25 654,922
2016-07-05 $31.07 $31.31 $30.73 $30.96 $28.90 681,356
2016-07-01 $30.99 $31.22 $30.83 $31.05 $28.98 485,051
2016-06-30 $30.20 $30.97 $30.20 $30.95 $28.89 829,632
2016-06-29 $30.16 $30.45 $29.86 $30.17 $28.16 1,099,498
2016-06-28 $29.26 $29.99 $29.09 $29.69 $27.71 959,457
2016-06-27 $29.51 $29.55 $29.00 $29.08 $27.15 991,994
2016-06-24 $30.27 $30.64 $29.35 $29.83 $27.85 3,288,496
2016-06-23 $31.46 $31.55 $31.19 $31.55 $29.45 689,604
2016-06-22 $30.91 $31.32 $30.86 $31.16 $29.09 643,100
2016-06-21 $30.82 $31.02 $30.68 $30.90 $28.84 553,067
2016-06-20 $30.80 $30.94 $30.68 $30.76 $28.71 806,750
2016-06-17 $31.11 $31.24 $30.54 $30.56 $28.53 1,146,404
2016-06-16 $31.06 $31.29 $30.80 $31.25 $29.17 625,189
2016-06-15 $31.18 $31.41 $31.08 $31.12 $29.05 694,913
2016-06-14 $31.27 $31.50 $30.95 $31.23 $29.15 786,804
2016-06-13 $30.87 $31.68 $30.87 $31.35 $29.26 885,635
2016-06-10 $31.18 $31.32 $30.89 $30.97 $28.91 560,102
2016-06-09 $31.46 $31.55 $31.30 $31.41 $29.32 522,469
2016-06-08 $31.50 $31.58 $31.06 $31.53 $29.43 502,662
2016-06-07 $31.23 $31.60 $31.23 $31.57 $29.47 579,419
2016-06-06 $31.23 $31.43 $30.94 $31.24 $29.16 552,588
2016-06-03 $31.04 $31.16 $30.88 $31.10 $29.03 438,785
2016-06-02 $30.99 $31.58 $30.93 $31.23 $29.15 787,552
2016-06-01 $30.94 $31.06 $30.81 $30.98 $28.92 550,705
2016-05-31 $30.88 $31.16 $30.65 $31.15 $29.08 906,434
2016-05-27 $30.85 $30.89 $30.59 $30.89 $28.83 352,680
2016-05-26 $30.59 $30.78 $30.43 $30.64 $28.60 351,520
2016-05-25 $30.69 $30.74 $30.38 $30.58 $28.55 597,914
2016-05-24 $30.18 $30.70 $30.18 $30.63 $28.59 443,854
2016-05-23 $29.96 $30.17 $29.85 $30.01 $28.01 412,863
2016-05-20 $29.86 $30.16 $29.69 $29.94 $27.95 673,625
2016-05-19 $29.43 $29.84 $29.27 $29.74 $27.76 663,658
2016-05-18 $29.47 $29.83 $29.36 $29.56 $27.59 503,786
2016-05-17 $30.36 $30.49 $29.55 $29.58 $27.50 1,609,019
2016-05-16 $30.26 $30.63 $30.26 $30.48 $28.34 493,397
2016-05-13 $30.42 $30.88 $30.18 $30.23 $28.10 548,657
2016-05-12 $30.69 $30.85 $29.98 $30.35 $28.22 552,934
2016-05-11 $30.63 $30.90 $30.54 $30.61 $28.46 465,014
2016-05-10 $30.70 $30.74 $30.35 $30.69 $28.53 722,161
2016-05-09 $30.44 $30.74 $30.38 $30.57 $28.42 654,312
2016-05-06 $30.48 $30.73 $30.20 $30.38 $28.24 593,302
2016-05-05 $30.52 $30.87 $30.28 $30.48 $28.34 676,046
2016-05-04 $30.84 $31.00 $30.37 $30.41 $28.27 751,659
2016-05-03 $30.02 $31.17 $30.02 $31.16 $28.97 1,477,016
2016-05-02 $30.20 $30.89 $30.09 $30.56 $28.41 945,598
2016-04-29 $30.80 $30.80 $30.07 $30.21 $28.09 744,155
2016-04-28 $30.77 $31.13 $30.54 $30.75 $28.59 1,101,027
2016-04-27 $30.91 $31.38 $30.16 $30.83 $28.66 2,506,167
2016-04-26 $33.48 $33.95 $30.89 $31.31 $29.11 3,292,387
2016-04-25 $33.33 $34.09 $32.88 $33.92 $31.54 1,224,793
2016-04-22 $32.85 $33.37 $32.85 $33.31 $30.97 509,249
2016-04-21 $33.04 $33.29 $32.74 $32.78 $30.48 536,484
2016-04-20 $32.92 $33.14 $32.67 $33.00 $30.68 541,260
2016-04-19 $32.84 $33.16 $32.69 $32.97 $30.65 660,523
2016-04-18 $32.68 $32.84 $32.59 $32.83 $30.52 263,011
2016-04-15 $32.83 $32.83 $32.48 $32.68 $30.38 398,389
2016-04-14 $32.97 $33.00 $32.69 $32.82 $30.51 368,155
2016-04-13 $32.73 $32.99 $32.48 $32.92 $30.61 548,018
2016-04-12 $32.51 $32.75 $32.14 $32.48 $30.20 856,377
2016-04-11 $32.16 $32.54 $32.04 $32.39 $30.11 645,643
2016-04-08 $32.37 $32.60 $31.91 $32.06 $29.81 646,581
2016-04-07 $32.60 $32.60 $31.43 $32.12 $29.86 1,617,614
2016-04-06 $32.31 $32.70 $31.72 $32.69 $30.39 688,547
2016-04-05 $32.74 $32.76 $32.23 $32.40 $30.12 775,891
2016-04-04 $33.02 $33.34 $32.59 $32.63 $30.34 677,962
2016-04-01 $32.77 $33.04 $32.40 $32.98 $30.66 1,036,344
2016-03-31 $33.73 $33.77 $32.71 $32.95 $30.63 1,012,641
2016-03-30 $33.46 $33.95 $33.22 $33.78 $31.40 843,274
2016-03-29 $33.05 $33.18 $32.79 $33.13 $30.80 560,627
2016-03-28 $33.25 $33.43 $33.05 $33.29 $30.95 387,547
2016-03-24 $33.20 $33.33 $32.92 $33.11 $30.78 598,594
2016-03-23 $33.75 $33.75 $33.13 $33.37 $31.02 826,229
2016-03-22 $33.15 $33.74 $33.00 $33.71 $31.34 1,182,961
2016-03-21 $32.45 $33.43 $32.31 $33.36 $31.01 747,358
2016-03-18 $32.51 $32.78 $32.06 $32.46 $30.18 788,876
2016-03-17 $31.96 $32.46 $31.96 $32.40 $30.12 410,270
2016-03-16 $31.58 $32.15 $31.58 $32.02 $29.77 511,580
2016-03-15 $31.73 $31.82 $31.48 $31.75 $29.52 499,576
2016-03-14 $31.97 $32.12 $31.84 $31.95 $29.70 754,315
2016-03-11 $31.59 $32.12 $31.59 $32.07 $29.82 520,562
2016-03-10 $32.02 $32.26 $30.99 $31.38 $29.17 648,002
2016-03-09 $31.78 $32.14 $31.78 $32.00 $29.75 529,548
2016-03-08 $32.17 $32.23 $31.47 $31.57 $29.35 756,849
2016-03-07 $32.27 $32.56 $31.90 $32.43 $30.15 654,499
2016-03-04 $32.21 $32.61 $32.14 $32.36 $30.08 636,152
2016-03-03 $31.76 $32.38 $31.65 $32.30 $30.03 743,234
2016-03-02 $31.83 $32.10 $31.60 $31.80 $29.56 629,952
2016-03-01 $31.14 $32.16 $30.96 $31.92 $29.68 1,152,144
2016-02-29 $31.05 $31.33 $30.75 $30.96 $28.78 877,748
2016-02-26 $31.21 $31.40 $30.82 $31.05 $28.87 579,567
2016-02-25 $31.23 $31.49 $30.45 $31.02 $28.84 824,361
2016-02-24 $30.97 $31.29 $30.60 $31.24 $29.04 656,159
2016-02-23 $30.95 $31.52 $30.74 $31.15 $28.96 970,994
2016-02-22 $31.70 $31.82 $30.78 $31.18 $28.99 1,039,200
2016-02-19 $30.33 $31.11 $29.13 $30.83 $28.66 1,509,068
2016-02-18 $31.00 $31.41 $30.44 $30.47 $28.33 890,314
2016-02-17 $30.33 $30.95 $30.03 $30.88 $28.71 1,130,870
2016-02-16 $29.63 $30.42 $29.33 $30.26 $28.02 1,159,395
2016-02-12 $28.59 $29.60 $27.98 $29.30 $27.13 2,193,848
2016-02-11 $27.81 $29.19 $26.61 $28.62 $26.50 2,011,225
2016-02-10 $28.94 $29.17 $28.50 $28.53 $26.42 1,937,377
2016-02-09 $27.43 $28.85 $27.32 $28.76 $26.63 1,952,798
2016-02-08 $26.84 $27.80 $26.48 $27.60 $25.56 1,486,886
2016-02-05 $28.59 $28.69 $28.14 $28.36 $26.26 702,102
2016-02-04 $28.54 $29.00 $28.49 $28.68 $26.56 892,223
2016-02-03 $28.86 $29.00 $28.29 $28.49 $26.38 1,255,450
2016-02-02 $29.17 $29.28 $28.55 $28.58 $26.47 669,621
2016-02-01 $29.10 $29.49 $28.74 $29.35 $27.18 1,522,833
2016-01-29 $28.60 $29.28 $27.98 $29.24 $27.08 2,977,564
2016-01-28 $29.11 $29.21 $28.25 $28.49 $26.38 1,464,085
2016-01-27 $29.31 $29.45 $28.76 $28.89 $26.75 1,953,907
2016-01-26 $30.25 $30.64 $29.28 $29.51 $27.33 1,964,199
2016-01-25 $30.37 $30.71 $30.10 $30.17 $27.94 1,321,730
2016-01-22 $30.28 $30.70 $30.10 $30.42 $28.17 1,126,319
2016-01-21 $30.25 $30.74 $29.82 $29.82 $27.62 1,979,115
2016-01-20 $29.93 $30.41 $29.28 $30.18 $27.95 2,271,387
2016-01-19 $31.77 $32.00 $29.88 $30.22 $27.99 2,393,604
2016-01-15 $31.21 $31.77 $31.01 $31.26 $28.95 2,470,412
2016-01-14 $31.33 $31.86 $31.14 $31.74 $29.39 2,410,502
2016-01-13 $31.11 $31.66 $31.10 $31.28 $28.97 3,159,932
2016-01-12 $31.33 $31.48 $30.82 $31.10 $28.80 1,943,582
2016-01-11 $30.35 $31.27 $30.28 $31.16 $28.86 2,797,978
2016-01-08 $30.23 $30.64 $29.97 $30.28 $28.04 2,182,094
2016-01-07 $29.89 $30.23 $29.80 $30.02 $27.80 1,461,344
2016-01-06 $29.79 $30.52 $29.60 $30.45 $28.20 1,747,082
2016-01-05 $30.18 $31.42 $29.96 $30.31 $28.07 2,527,513
2016-01-04 $28.35 $28.83 $28.06 $28.75 $26.63 1,339,543
2015-12-31 $28.25 $28.32 $28.00 $28.07 $26.00 475,388
2015-12-30 $28.59 $28.74 $28.29 $28.34 $26.24 347,898
2015-12-29 $28.60 $28.85 $28.35 $28.67 $26.55 428,731
2015-12-28 $28.60 $28.60 $28.21 $28.45 $26.35 458,613
2015-12-24 $28.87 $29.04 $28.59 $28.67 $26.55 234,096
2015-12-23 $28.74 $29.05 $28.46 $28.98 $26.84 550,731
2015-12-22 $28.25 $28.64 $28.10 $28.63 $26.51 631,391
2015-12-21 $28.16 $28.65 $27.73 $28.20 $26.12 1,106,713
2015-12-18 $28.49 $28.67 $27.90 $27.98 $25.91 1,805,859
2015-12-17 $29.20 $29.24 $28.45 $28.45 $26.35 832,940
2015-12-16 $29.17 $29.29 $28.73 $29.24 $27.08 646,240
2015-12-15 $28.73 $29.22 $28.63 $29.02 $26.88 1,054,041
2015-12-14 $29.23 $29.34 $28.39 $28.53 $26.42 1,146,369
2015-12-11 $29.06 $29.44 $29.05 $29.17 $27.01 1,113,153
2015-12-10 $29.52 $29.55 $29.04 $29.35 $27.18 1,254,968
2015-12-09 $29.44 $29.89 $29.22 $29.49 $27.31 911,202
2015-12-08 $29.20 $29.93 $29.01 $29.70 $27.50 1,079,743
2015-12-07 $30.29 $30.44 $29.78 $29.87 $27.66 710,862
2015-12-04 $29.97 $30.50 $29.91 $30.43 $28.18 834,807
2015-12-03 $30.38 $30.60 $28.89 $29.93 $27.72 1,066,779
2015-12-02 $30.45 $30.74 $30.01 $30.40 $28.15 1,051,129
2015-12-01 $30.65 $30.94 $30.40 $30.56 $28.30 1,031,898
2015-11-30 $30.29 $30.66 $30.04 $30.56 $28.30 982,410
2015-11-27 $30.23 $30.47 $30.07 $30.27 $28.03 281,137
2015-11-25 $30.12 $30.50 $30.02 $30.21 $27.98 591,501
2015-11-24 $29.85 $30.22 $29.73 $30.17 $27.94 1,161,328
2015-11-23 $29.84 $29.99 $29.57 $29.91 $27.70 797,069
2015-11-20 $29.93 $30.15 $29.76 $29.89 $27.68 898,132
2015-11-19 $29.66 $29.94 $29.44 $29.85 $27.64 1,420,678
2015-11-18 $29.18 $29.74 $28.96 $29.64 $27.45 1,931,253
2015-11-17 $28.85 $29.55 $28.41 $29.10 $26.85 2,426,141
2015-11-16 $26.13 $28.85 $26.13 $28.72 $26.50 4,084,397
2015-11-13 $26.20 $26.37 $25.87 $26.03 $24.02 1,411,060
2015-11-12 $26.57 $26.66 $26.17 $26.22 $24.19 1,105,373
2015-11-11 $26.89 $26.91 $26.67 $26.78 $24.71 688,625
2015-11-10 $26.70 $26.74 $26.26 $26.72 $24.65 704,023
2015-11-09 $27.52 $27.52 $26.52 $26.71 $24.64 1,127,441
2015-11-06 $27.24 $27.58 $27.10 $27.58 $25.45 1,127,499
2015-11-05 $27.33 $27.42 $27.11 $27.34 $25.23 537,083
2015-11-04 $27.42 $27.46 $27.15 $27.32 $25.21 968,287
2015-11-03 $27.49 $27.69 $27.19 $27.40 $25.28 845,885
2015-11-02 $26.67 $27.61 $26.60 $27.52 $25.39 2,783,446
2015-10-30 $26.53 $26.87 $26.48 $26.67 $24.61 2,130,575
2015-10-29 $25.87 $26.62 $25.81 $26.47 $24.42 2,954,446
2015-10-28 $25.50 $26.84 $25.12 $26.01 $24.00 3,743,460
2015-10-27 $27.27 $27.43 $26.94 $27.00 $24.91 1,671,979
2015-10-26 $27.74 $27.74 $27.39 $27.46 $25.34 2,063,837
2015-10-23 $27.92 $27.92 $27.61 $27.67 $25.53 1,007,989
2015-10-22 $27.64 $27.81 $27.57 $27.70 $25.56 1,006,687
2015-10-21 $27.77 $27.77 $27.36 $27.45 $25.33 727,022
2015-10-20 $27.55 $27.80 $27.55 $27.70 $25.56 991,873
2015-10-19 $27.74 $27.82 $27.55 $27.65 $25.51 454,522
2015-10-16 $28.26 $28.26 $27.55 $27.82 $25.67 1,005,974
2015-10-15 $28.10 $28.35 $27.80 $28.27 $26.08 778,150
2015-10-14 $28.23 $28.42 $27.98 $28.04 $25.87 833,053
2015-10-13 $28.50 $28.66 $28.15 $28.23 $26.05 463,532
2015-10-12 $28.70 $28.70 $28.41 $28.54 $26.33 679,710
2015-10-09 $28.81 $28.94 $28.56 $28.67 $26.45 494,683
2015-10-08 $28.47 $29.00 $28.41 $28.77 $26.55 621,891
2015-10-07 $28.55 $28.92 $28.39 $28.57 $26.36 920,752
2015-10-06 $28.65 $28.69 $27.96 $28.42 $26.22 639,137
2015-10-05 $28.38 $28.82 $28.31 $28.62 $26.41 976,053
2015-10-02 $27.16 $28.20 $27.16 $28.20 $26.02 597,508
2015-10-01 $28.01 $28.14 $27.48 $27.56 $25.43 755,908
2015-09-30 $27.62 $28.05 $27.62 $27.99 $25.83 988,926
2015-09-29 $27.23 $27.80 $27.10 $27.45 $25.33 967,618
2015-09-28 $27.38 $27.47 $27.10 $27.10 $25.00 549,902
2015-09-25 $27.63 $27.77 $27.40 $27.58 $25.45 563,871
2015-09-24 $27.46 $27.59 $26.97 $27.46 $25.34 1,266,692
2015-09-23 $27.94 $28.09 $27.52 $27.76 $25.61 1,850,451
2015-09-22 $27.83 $27.99 $27.75 $27.81 $25.66 912,989
2015-09-21 $28.50 $28.72 $28.18 $28.31 $26.12 757,057
2015-09-18 $28.37 $28.53 $28.24 $28.36 $26.17 1,467,738
2015-09-17 $28.78 $28.96 $28.53 $28.66 $26.44 1,327,352
2015-09-16 $28.49 $28.82 $28.49 $28.76 $26.54 903,839
2015-09-15 $28.37 $28.59 $28.24 $28.57 $26.36 659,407
2015-09-14 $28.46 $28.46 $28.15 $28.21 $26.02 435,985
2015-09-11 $28.47 $28.68 $28.31 $28.41 $26.21 688,731
2015-09-10 $28.62 $28.80 $28.29 $28.58 $26.37 689,549
2015-09-09 $29.21 $29.23 $28.59 $28.66 $26.44 751,165
2015-09-08 $28.37 $28.99 $28.20 $28.97 $26.73 920,029
2015-09-04 $27.99 $28.28 $27.82 $27.90 $25.74 1,096,573
2015-09-03 $28.32 $28.77 $28.29 $28.38 $26.19 1,127,217
2015-09-02 $28.30 $28.38 $28.07 $28.29 $26.10 1,488,757
2015-09-01 $28.08 $28.27 $27.95 $28.02 $25.85 1,514,339
2015-08-31 $28.33 $28.80 $28.22 $28.63 $26.42 1,031,905

Flir Systems Inc (FLIR) News Headlines

Recent Flir Systems Inc (FLIR) News
Similar Companies to Flir Systems Inc (FLIR) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.