SPX FLOW Inc (FLOW) Exchange: NYSE

Data as of May 20, 2022

$86.49 ($0.00) 0.00%

SPX FLOW Inc - Daily Information
Click for more stock information on SPX FLOW Inc.
Daily Information Data
Date May 20, 2022
Open $86.49
Previous Close $86.49
High $86.49
Low $86.49
Adjusted Open $86.49
Previous Adjusted Close $86.49
Adjusted High $86.49
Adjusted Low $86.49

About SPX FLOW Inc (FLOW)

: Based in Charlotte, N.C., SPX FLOW, Inc. improves the world through innovative and sustainable solutions. The company's product offering is concentrated in process technologies that perform mixing, blending, fluid handling, separation, thermal heat transfer and other activities that are integral to processes performed across a wide variety of nutrition, health and precision solutions markets. SPX FLOW had approximately $1.4 billion in 2020 annual revenues and has operations in more than 30 countries and sales in more than 140 countries.

Historical Stock Data for SPX FLOW Inc (FLOW)

Date Open High Low Close Adj.Close Volume
2022-04-05 $86.49 $86.49 $86.49 $86.49 $86.49 0
2022-04-04 $86.30 $86.50 $86.25 $86.49 $86.49 1,709,924
2022-04-01 $86.35 $86.42 $86.27 $86.31 $86.31 1,085,539
2022-03-31 $86.32 $86.36 $86.21 $86.22 $86.22 822,197
2022-03-30 $86.35 $86.41 $86.28 $86.28 $86.28 586,271
2022-03-29 $86.34 $86.44 $86.27 $86.30 $86.30 846,165
2022-03-28 $86.25 $86.39 $86.21 $86.33 $86.33 1,073,149
2022-03-25 $86.30 $86.40 $86.20 $86.24 $86.24 653,807
2022-03-24 $86.29 $86.33 $86.22 $86.30 $86.30 534,999
2022-03-23 $86.21 $86.26 $86.17 $86.26 $86.26 697,471
2022-03-22 $86.21 $86.27 $86.15 $86.19 $86.19 875,482
2022-03-21 $86.25 $86.44 $86.15 $86.44 $86.44 730,952
2022-03-18 $86.17 $86.39 $86.00 $86.19 $86.19 920,801
2022-03-17 $86.00 $86.41 $86.00 $86.33 $86.33 1,047,881
2022-03-16 $85.83 $86.09 $85.62 $85.95 $85.95 1,058,912
2022-03-15 $85.85 $85.86 $85.66 $85.68 $85.68 820,163
2022-03-14 $85.84 $85.96 $85.69 $85.80 $85.80 623,661
2022-03-11 $85.82 $85.87 $85.68 $85.73 $85.73 1,284,902
2022-03-10 $85.84 $85.92 $85.80 $85.82 $85.82 674,223
2022-03-09 $85.95 $86.15 $85.85 $85.87 $85.87 422,932
2022-03-08 $85.68 $86.06 $85.68 $85.87 $85.87 799,729
2022-03-07 $85.65 $85.98 $85.58 $85.76 $85.76 687,732
2022-03-04 $85.86 $85.99 $85.58 $85.58 $85.58 1,582,358
2022-03-03 $85.93 $86.18 $85.85 $86.02 $86.02 336,914
2022-03-02 $85.95 $86.19 $85.84 $85.95 $85.95 472,151
2022-03-01 $85.87 $86.00 $85.67 $85.96 $85.96 380,665
2022-02-28 $85.75 $85.90 $85.73 $85.89 $85.89 673,500
2022-02-25 $85.75 $85.99 $85.64 $85.84 $85.84 557,383
2022-02-24 $85.62 $85.81 $85.55 $85.64 $85.64 1,026,813
2022-02-23 $85.77 $85.89 $85.65 $85.77 $85.77 602,377
2022-02-22 $85.76 $85.92 $85.42 $85.78 $85.78 1,075,010
2022-02-18 $85.49 $85.95 $85.49 $85.75 $85.75 1,055,140
2022-02-17 $85.40 $85.58 $85.36 $85.49 $85.49 583,025
2022-02-16 $85.75 $85.89 $85.48 $85.49 $85.49 607,361
2022-02-15 $85.86 $86.00 $85.74 $85.77 $85.77 520,013
2022-02-14 $85.71 $85.90 $85.57 $85.83 $85.83 940,775
2022-02-11 $85.75 $85.91 $85.38 $85.62 $85.62 581,812
2022-02-10 $85.82 $85.91 $85.67 $85.80 $85.80 379,766
2022-02-09 $85.81 $85.95 $85.72 $85.95 $85.95 267,350
2022-02-08 $85.62 $85.94 $85.62 $85.85 $85.85 314,753
2022-02-07 $85.60 $85.88 $85.51 $85.52 $85.52 319,832
2022-02-04 $85.65 $85.95 $85.35 $85.58 $85.58 497,006
2022-02-03 $85.71 $85.95 $85.63 $85.64 $85.64 338,322
2022-02-02 $85.89 $86.01 $85.67 $85.75 $85.75 388,222
2022-02-01 $86.11 $86.20 $85.54 $85.80 $85.80 690,046
2022-01-31 $85.57 $86.48 $85.35 $86.20 $86.20 614,214
2022-01-28 $85.13 $85.78 $85.11 $85.78 $85.78 866,539
2022-01-27 $85.27 $85.59 $85.14 $85.15 $85.15 815,296
2022-01-26 $85.30 $85.69 $85.01 $85.10 $85.10 902,081
2022-01-25 $85.02 $85.39 $84.86 $85.25 $85.25 1,147,315
2022-01-24 $85.00 $85.31 $84.68 $85.10 $85.10 1,474,200
2022-01-21 $85.17 $85.48 $85.10 $85.11 $85.11 1,607,437
2022-01-20 $85.39 $85.64 $85.25 $85.25 $85.25 523,064
2022-01-19 $85.55 $85.66 $85.25 $85.49 $85.49 712,134
2022-01-18 $85.68 $85.81 $85.34 $85.44 $85.44 764,410
2022-01-14 $85.71 $85.94 $85.60 $85.67 $85.67 389,298
2022-01-13 $85.89 $85.96 $85.65 $85.84 $85.84 241,221
2022-01-12 $85.92 $86.02 $85.59 $85.60 $85.60 555,856
2022-01-11 $86.02 $86.20 $85.53 $85.82 $85.82 214,727
2022-01-10 $85.77 $86.24 $85.53 $86.02 $86.02 298,842
2022-01-07 $86.40 $86.43 $85.65 $85.76 $85.76 494,447
2022-01-06 $86.55 $86.78 $86.27 $86.36 $86.36 223,969
2022-01-05 $86.90 $87.00 $86.25 $86.36 $86.36 610,664
2022-01-04 $86.76 $87.45 $86.50 $86.57 $86.57 692,314
2022-01-03 $86.52 $86.90 $86.42 $86.50 $86.50 1,034,408
2021-12-31 $86.30 $86.67 $86.30 $86.48 $86.48 216,515
2021-12-30 $86.60 $86.68 $86.09 $86.25 $86.25 203,696
2021-12-29 $86.20 $86.83 $86.02 $86.65 $86.65 303,091
2021-12-28 $86.29 $86.48 $86.05 $86.22 $86.22 280,069
2021-12-27 $86.10 $86.52 $85.85 $86.35 $86.35 366,803
2021-12-23 $86.02 $86.18 $85.80 $85.97 $85.97 252,881
2021-12-22 $86.19 $86.29 $85.48 $86.01 $86.01 439,459
2021-12-21 $86.29 $86.48 $85.77 $85.96 $85.96 289,982
2021-12-20 $85.57 $86.40 $85.15 $86.27 $86.27 789,295
2021-12-17 $85.85 $86.40 $85.49 $85.49 $85.49 1,568,727
2021-12-16 $86.18 $86.39 $85.65 $85.94 $85.94 849,889
2021-12-15 $86.45 $86.67 $85.72 $86.18 $86.18 1,441,676
2021-12-14 $86.15 $86.56 $86.00 $86.36 $86.36 2,320,322
2021-12-13 $85.53 $86.23 $85.35 $86.12 $86.12 5,746,261
2021-12-10 $85.07 $85.86 $84.71 $85.63 $85.63 120,633
2021-12-09 $85.06 $86.11 $84.61 $84.93 $84.93 100,498
2021-12-08 $85.20 $86.95 $84.50 $85.59 $85.59 138,843
2021-12-07 $85.57 $86.00 $84.79 $84.86 $84.86 100,930
2021-12-06 $85.14 $86.31 $84.37 $84.57 $84.57 286,917
2021-12-03 $84.57 $85.07 $83.19 $84.05 $84.05 179,679
2021-12-02 $83.68 $84.82 $82.70 $84.20 $84.20 415,023
2021-12-01 $85.24 $86.31 $83.11 $83.19 $83.19 449,947
2021-11-30 $83.75 $84.85 $82.61 $83.51 $83.51 301,246
2021-11-29 $86.13 $87.00 $84.08 $84.34 $84.34 409,558
2021-11-26 $84.51 $85.90 $83.12 $85.28 $85.28 230,857
2021-11-24 $86.39 $87.63 $86.38 $86.54 $86.54 259,732
2021-11-23 $82.15 $87.35 $82.00 $87.15 $87.15 835,405
2021-11-22 $80.20 $82.43 $80.20 $81.81 $81.81 373,495
2021-11-19 $80.66 $88.55 $79.39 $81.75 $81.75 727,070
2021-11-18 $80.37 $80.74 $79.23 $80.66 $80.66 204,565
2021-11-17 $79.99 $80.24 $79.01 $80.13 $80.13 272,362
2021-11-16 $79.66 $80.79 $79.37 $79.92 $79.92 271,609
2021-11-15 $80.64 $80.87 $79.38 $79.66 $79.66 202,668
2021-11-12 $80.00 $80.48 $79.37 $80.28 $80.28 156,987
2021-11-11 $80.26 $80.95 $79.64 $79.89 $79.89 267,175
2021-11-10 $79.43 $81.86 $77.66 $79.00 $79.00 331,093
2021-11-09 $79.45 $80.40 $79.23 $79.47 $79.47 180,183
2021-11-08 $78.67 $79.77 $78.43 $79.40 $79.40 387,640
2021-11-05 $77.68 $79.03 $77.58 $78.73 $78.73 349,805
2021-11-04 $77.83 $78.25 $76.25 $76.75 $76.75 171,603
2021-11-03 $77.40 $78.51 $77.01 $77.45 $77.45 207,750
2021-11-02 $76.51 $77.72 $75.91 $77.66 $77.66 141,719
2021-11-01 $75.10 $77.07 $74.83 $76.40 $76.40 307,876
2021-10-29 $75.37 $75.55 $73.82 $74.71 $74.71 182,634
2021-10-28 $75.38 $75.71 $75.07 $75.36 $75.36 115,071
2021-10-27 $77.85 $78.86 $75.05 $75.05 $75.05 268,124
2021-10-26 $78.58 $78.63 $77.46 $77.97 $77.97 133,192
2021-10-25 $78.47 $80.00 $78.34 $78.42 $78.42 113,730
2021-10-22 $78.55 $80.21 $78.55 $78.76 $78.76 212,989
2021-10-21 $77.11 $78.89 $76.85 $78.83 $78.83 302,774
2021-10-20 $76.22 $77.56 $75.97 $77.49 $77.49 169,277
2021-10-19 $74.63 $76.15 $74.29 $75.93 $75.93 226,568
2021-10-18 $72.92 $74.79 $72.50 $74.39 $74.39 311,997
2021-10-15 $74.20 $74.59 $73.13 $73.13 $73.13 160,393
2021-10-14 $72.24 $73.24 $72.06 $73.21 $73.21 155,341
2021-10-13 $72.38 $73.00 $71.28 $71.57 $71.57 184,196
2021-10-12 $72.16 $72.48 $71.67 $72.30 $72.30 80,854
2021-10-11 $72.67 $73.12 $71.91 $72.03 $72.03 82,068
2021-10-08 $73.22 $73.25 $72.12 $72.90 $72.90 134,162
2021-10-07 $73.79 $74.37 $73.12 $73.29 $73.29 151,704
2021-10-06 $73.60 $74.11 $72.61 $73.85 $73.85 129,948
2021-10-05 $74.36 $74.85 $73.32 $73.98 $73.98 362,006
2021-10-04 $74.00 $74.57 $73.47 $73.64 $73.64 105,644
2021-10-01 $73.47 $74.76 $73.10 $73.90 $73.90 239,431
2021-09-30 $74.28 $74.66 $73.08 $73.10 $73.10 243,541
2021-09-29 $74.23 $75.19 $73.40 $73.97 $73.97 125,450
2021-09-28 $75.51 $75.78 $73.62 $73.94 $73.85 195,606
2021-09-27 $76.50 $77.16 $75.63 $75.68 $75.59 243,886
2021-09-24 $77.20 $78.10 $76.84 $77.18 $77.09 141,803
2021-09-23 $77.33 $78.30 $77.25 $77.78 $77.69 148,125
2021-09-22 $77.68 $78.23 $76.72 $77.29 $77.20 162,324
2021-09-21 $78.33 $78.33 $76.58 $77.20 $77.11 173,660
2021-09-20 $76.57 $77.51 $75.59 $77.01 $76.92 251,346
2021-09-17 $77.44 $77.87 $76.21 $77.79 $77.70 903,526
2021-09-16 $77.47 $77.51 $76.52 $77.30 $77.21 248,953
2021-09-15 $77.05 $77.78 $76.60 $77.43 $77.34 228,627
2021-09-14 $77.58 $77.58 $76.50 $77.05 $76.96 167,296
2021-09-13 $77.38 $77.68 $76.28 $77.38 $77.29 235,382
2021-09-10 $77.89 $78.21 $76.79 $76.90 $76.81 187,809
2021-09-09 $77.12 $77.87 $76.59 $77.40 $77.31 207,474
2021-09-08 $76.62 $77.75 $76.07 $77.09 $77.00 385,942
2021-09-07 $78.12 $78.25 $76.48 $76.96 $76.87 339,974
2021-09-03 $78.28 $79.03 $77.31 $78.57 $78.47 430,092
2021-09-02 $78.25 $79.34 $76.51 $78.30 $78.20 420,142
2021-09-01 $80.70 $81.10 $79.95 $80.83 $80.73 268,344
2021-08-31 $80.53 $80.77 $80.08 $80.53 $80.43 219,270
2021-08-30 $80.60 $81.00 $79.99 $80.76 $80.66 237,998
2021-08-27 $79.00 $80.47 $79.00 $80.45 $80.35 189,395
2021-08-26 $79.33 $80.06 $78.79 $78.85 $78.75 104,815
2021-08-25 $79.37 $79.95 $78.90 $79.67 $79.57 164,736
2021-08-24 $78.25 $79.86 $78.25 $79.77 $79.67 174,849
2021-08-23 $77.90 $78.38 $77.35 $78.18 $78.08 163,498
2021-08-20 $77.90 $78.55 $77.23 $77.58 $77.49 156,948
2021-08-19 $77.01 $78.04 $76.75 $77.76 $77.67 240,529
2021-08-18 $77.66 $78.71 $77.37 $77.54 $77.45 224,984
2021-08-17 $77.50 $78.11 $76.60 $77.66 $77.57 258,219
2021-08-16 $77.70 $79.39 $76.61 $78.13 $78.04 190,231
2021-08-13 $79.34 $80.15 $77.46 $77.72 $77.63 364,200
2021-08-12 $79.58 $79.75 $78.70 $79.09 $78.99 192,152
2021-08-11 $79.71 $80.37 $79.25 $79.63 $79.53 234,072
2021-08-10 $79.51 $80.24 $79.47 $79.82 $79.72 139,503
2021-08-09 $79.50 $79.84 $78.84 $79.70 $79.60 183,564
2021-08-06 $80.65 $81.11 $79.68 $79.78 $79.68 224,314
2021-08-05 $82.10 $82.11 $80.00 $80.05 $79.95 170,992
2021-08-04 $81.89 $82.26 $79.73 $81.46 $81.36 284,720
2021-08-03 $82.47 $83.06 $81.84 $82.98 $82.88 623,289
2021-08-02 $82.25 $83.69 $81.73 $82.04 $81.94 258,181
2021-07-30 $82.02 $82.60 $81.81 $82.15 $82.05 359,248
2021-07-29 $82.28 $82.64 $81.70 $81.94 $81.84 588,066
2021-07-28 $83.12 $83.12 $81.53 $81.81 $81.71 414,508
2021-07-27 $82.26 $83.07 $81.67 $82.45 $82.35 620,347
2021-07-26 $84.20 $86.17 $82.41 $82.74 $82.64 1,586,037
2021-07-23 $76.47 $76.85 $75.84 $76.12 $76.03 129,961
2021-07-22 $76.63 $77.18 $75.63 $76.16 $76.07 180,603
2021-07-21 $77.41 $78.67 $76.47 $76.84 $76.75 273,170
2021-07-20 $76.26 $77.39 $76.26 $76.93 $76.84 718,587
2021-07-19 $78.89 $80.62 $74.95 $75.93 $75.84 1,530,266
2021-07-16 $64.10 $64.11 $62.08 $62.09 $62.01 89,709
2021-07-15 $62.87 $63.62 $62.58 $63.09 $63.01 62,082
2021-07-14 $64.01 $64.83 $63.12 $63.42 $63.34 70,620
2021-07-13 $64.56 $65.55 $63.97 $64.02 $63.94 67,692
2021-07-12 $64.13 $65.03 $63.96 $65.02 $64.94 71,796
2021-07-09 $64.25 $65.06 $64.25 $64.73 $64.65 102,572
2021-07-08 $62.76 $64.16 $62.42 $62.94 $62.86 92,311
2021-07-07 $63.20 $64.69 $63.17 $64.18 $64.10 100,237
2021-07-06 $64.44 $64.44 $62.47 $63.57 $63.49 146,023
2021-07-02 $65.57 $65.57 $64.09 $64.39 $64.31 113,296
2021-07-01 $65.80 $66.06 $65.30 $65.33 $65.25 90,873
2021-06-30 $63.97 $65.85 $63.95 $65.24 $65.16 144,937
2021-06-29 $64.41 $65.05 $63.96 $64.22 $64.14 81,430
2021-06-28 $64.10 $64.36 $63.18 $64.07 $63.90 108,289
2021-06-25 $64.00 $65.14 $64.00 $64.34 $64.17 602,730
2021-06-24 $63.59 $64.04 $62.79 $63.74 $63.57 118,752
2021-06-23 $63.01 $64.13 $62.96 $63.04 $62.88 105,761
2021-06-22 $63.03 $63.33 $62.29 $63.22 $63.05 76,716
2021-06-21 $61.92 $63.52 $61.92 $63.36 $63.19 124,097
2021-06-18 $61.94 $62.11 $60.92 $61.14 $60.98 282,882
2021-06-17 $64.96 $64.96 $62.12 $62.76 $62.60 152,597
2021-06-16 $64.98 $65.50 $64.06 $64.94 $64.77 90,151
2021-06-15 $65.16 $65.45 $64.30 $65.44 $65.27 129,597
2021-06-14 $65.87 $65.87 $64.71 $64.89 $64.72 109,555
2021-06-11 $65.18 $65.91 $64.90 $65.75 $65.58 89,056
2021-06-10 $66.86 $66.92 $64.62 $64.79 $64.62 121,397
2021-06-09 $68.26 $68.31 $66.11 $66.21 $66.04 133,873
2021-06-08 $68.01 $68.58 $67.15 $68.41 $68.23 140,292
2021-06-07 $68.00 $68.38 $67.38 $67.99 $67.81 165,158
2021-06-04 $68.44 $68.47 $67.89 $67.96 $67.78 101,080
2021-06-03 $67.85 $68.09 $66.68 $68.07 $67.89 93,978
2021-06-02 $70.04 $70.04 $67.79 $68.26 $68.08 163,108
2021-06-01 $69.41 $70.19 $68.96 $69.68 $69.50 164,556
2021-05-28 $69.07 $69.07 $67.76 $68.63 $68.45 100,355
2021-05-27 $69.15 $69.40 $68.42 $68.63 $68.45 128,823
2021-05-26 $66.94 $68.75 $66.94 $68.03 $67.85 162,948
2021-05-25 $68.29 $69.53 $66.79 $66.80 $66.63 135,251
2021-05-24 $68.67 $68.83 $67.92 $68.08 $67.90 93,713
2021-05-21 $68.07 $68.63 $67.74 $68.51 $68.33 133,306
2021-05-20 $67.59 $67.59 $66.76 $67.08 $66.90 118,376
2021-05-19 $67.09 $67.61 $65.77 $67.45 $67.27 92,105
2021-05-18 $69.91 $69.91 $67.88 $67.95 $67.77 81,699
2021-05-17 $69.87 $70.30 $69.25 $70.00 $69.82 71,959
2021-05-14 $69.92 $70.70 $69.56 $70.39 $70.21 75,447
2021-05-13 $67.15 $69.85 $67.15 $69.52 $69.34 131,436
2021-05-12 $69.25 $69.90 $66.32 $66.69 $66.52 125,787
2021-05-11 $69.35 $70.84 $69.04 $69.56 $69.38 143,234
2021-05-10 $71.09 $71.62 $70.44 $70.59 $70.41 191,268
2021-05-07 $68.56 $70.69 $68.56 $70.60 $70.42 149,182
2021-05-06 $68.56 $69.22 $67.34 $68.94 $68.76 129,349
2021-05-05 $68.79 $69.33 $66.83 $68.06 $67.88 126,400
2021-05-04 $67.01 $68.31 $66.36 $68.12 $67.94 88,005
2021-05-03 $67.53 $68.29 $67.03 $67.44 $67.26 221,863
2021-04-30 $68.49 $69.08 $66.53 $66.59 $66.42 217,535
2021-04-29 $69.67 $69.67 $68.54 $69.28 $69.10 82,929
2021-04-28 $68.52 $69.58 $68.52 $69.04 $68.86 60,175
2021-04-27 $67.93 $68.61 $67.70 $68.41 $68.23 81,057
2021-04-26 $68.47 $69.35 $67.99 $68.02 $67.84 100,534
2021-04-23 $67.38 $68.91 $67.25 $67.99 $67.81 266,099
2021-04-22 $67.47 $67.92 $66.70 $66.80 $66.63 79,184
2021-04-21 $64.61 $67.32 $64.44 $67.26 $67.08 179,339
2021-04-20 $66.00 $66.28 $63.84 $64.76 $64.59 163,621
2021-04-19 $66.11 $66.87 $65.11 $66.47 $66.30 112,205
2021-04-16 $66.42 $67.19 $65.95 $66.23 $66.06 121,727
2021-04-15 $65.20 $65.53 $63.96 $65.53 $65.36 49,151
2021-04-14 $64.18 $65.54 $64.18 $64.79 $64.62 86,555
2021-04-13 $65.27 $65.27 $63.95 $64.12 $63.95 91,041
2021-04-12 $65.67 $65.79 $65.09 $65.57 $65.40 55,057
2021-04-09 $64.95 $65.65 $64.43 $65.49 $65.32 85,348
2021-04-08 $64.19 $64.73 $63.48 $64.71 $64.54 76,448
2021-04-07 $64.96 $65.15 $63.81 $64.03 $63.86 141,643
2021-04-06 $65.24 $66.10 $64.91 $65.06 $64.89 90,793
2021-04-05 $65.76 $65.94 $64.72 $65.07 $64.90 104,131
2021-04-01 $63.68 $64.91 $63.35 $64.88 $64.71 99,421
2021-03-31 $64.27 $65.24 $63.31 $63.33 $63.16 244,801
2021-03-30 $64.43 $65.80 $64.43 $65.07 $64.90 98,749
2021-03-29 $64.52 $66.08 $64.17 $64.24 $64.07 199,189
2021-03-26 $64.36 $65.29 $63.41 $64.95 $64.78 104,707
2021-03-25 $60.79 $63.92 $60.59 $63.35 $63.18 134,131
2021-03-24 $62.23 $64.01 $61.25 $61.32 $61.16 197,610
2021-03-23 $62.93 $63.66 $61.02 $61.48 $61.32 151,662
2021-03-22 $64.29 $64.52 $62.63 $64.03 $63.77 169,193
2021-03-19 $66.59 $66.59 $64.46 $64.78 $64.52 689,503
2021-03-18 $67.51 $69.33 $66.23 $66.49 $66.22 181,209
2021-03-17 $67.34 $67.53 $65.77 $67.32 $67.05 271,467
2021-03-16 $68.13 $68.13 $66.42 $67.10 $66.83 215,363
2021-03-15 $68.95 $69.33 $67.48 $68.51 $68.23 208,535
2021-03-12 $69.45 $70.00 $67.72 $69.28 $69.00 233,820
2021-03-11 $68.45 $69.09 $67.21 $68.48 $68.20 159,411
2021-03-10 $67.44 $69.34 $66.84 $68.50 $68.22 178,436
2021-03-09 $68.93 $69.04 $66.36 $67.13 $66.86 224,227
2021-03-08 $66.49 $69.27 $66.27 $68.52 $68.24 190,152
2021-03-05 $63.56 $65.98 $62.92 $65.84 $65.57 269,673
2021-03-04 $64.38 $65.85 $62.07 $62.56 $62.31 542,055
2021-03-03 $64.19 $64.95 $64.12 $64.41 $64.15 223,806
2021-03-02 $63.95 $64.27 $63.00 $64.10 $63.84 107,913
2021-03-01 $62.72 $64.41 $62.37 $64.11 $63.85 165,764
2021-02-26 $62.76 $62.83 $61.23 $61.56 $61.31 285,147
2021-02-25 $62.59 $64.35 $62.36 $62.69 $62.43 370,125
2021-02-24 $60.62 $62.79 $60.62 $62.65 $62.39 353,153
2021-02-23 $59.84 $61.00 $58.96 $60.30 $60.05 530,923
2021-02-22 $58.41 $59.86 $58.41 $59.55 $59.31 171,778
2021-02-19 $57.80 $59.16 $57.54 $58.72 $58.48 113,365
2021-02-18 $58.25 $58.26 $57.01 $57.40 $57.17 138,495
2021-02-17 $58.68 $59.18 $58.04 $58.50 $58.26 135,777
2021-02-16 $59.62 $60.43 $58.96 $59.24 $59.00 165,790
2021-02-12 $57.93 $58.92 $57.42 $58.77 $58.53 241,624
2021-02-11 $58.54 $59.02 $56.67 $57.96 $57.72 223,856
2021-02-10 $57.73 $59.53 $56.32 $57.81 $57.57 181,301
2021-02-09 $57.85 $58.39 $57.04 $57.88 $57.64 163,512
2021-02-08 $57.52 $58.70 $57.11 $58.05 $57.81 240,682
2021-02-05 $56.81 $57.16 $56.05 $56.97 $56.74 102,830
2021-02-04 $55.25 $56.30 $55.25 $56.05 $55.82 124,835
2021-02-03 $55.37 $55.90 $54.74 $55.22 $55.00 159,064
2021-02-02 $55.22 $56.01 $55.04 $55.67 $55.44 79,202
2021-02-01 $53.54 $54.89 $52.85 $54.55 $54.33 145,339
2021-01-29 $54.26 $54.26 $52.66 $52.97 $52.75 324,854
2021-01-28 $54.59 $55.10 $54.02 $54.10 $53.88 305,331
2021-01-27 $53.23 $54.35 $52.30 $53.72 $53.50 403,482
2021-01-26 $54.88 $54.88 $53.64 $54.68 $54.46 242,073
2021-01-25 $54.45 $55.12 $53.06 $54.27 $54.05 286,173
2021-01-22 $54.61 $55.84 $53.59 $55.13 $54.91 396,687
2021-01-21 $55.97 $56.24 $54.88 $55.47 $55.24 156,416
2021-01-20 $56.22 $56.63 $55.28 $55.92 $55.69 154,874
2021-01-19 $55.70 $56.45 $55.27 $55.64 $55.41 159,596
2021-01-15 $55.58 $56.75 $54.51 $55.03 $54.81 162,955
2021-01-14 $56.42 $57.59 $55.63 $56.87 $56.64 212,957
2021-01-13 $58.70 $59.01 $55.81 $55.94 $55.71 198,134
2021-01-12 $58.71 $59.27 $57.98 $59.07 $58.83 349,565
2021-01-11 $58.62 $59.38 $57.96 $58.51 $58.27 252,243
2021-01-08 $61.72 $61.72 $57.64 $59.66 $59.42 364,710
2021-01-07 $61.37 $61.95 $59.96 $61.29 $61.04 279,387
2021-01-06 $60.91 $63.69 $60.91 $62.39 $62.14 402,475
2021-01-05 $58.29 $60.30 $58.29 $59.45 $59.21 222,215
2021-01-04 $58.57 $59.08 $56.79 $58.24 $58.00 300,122
2020-12-31 $58.00 $58.85 $57.30 $57.96 $57.72 159,499
2020-12-30 $57.44 $58.69 $57.44 $58.09 $57.85 137,420
2020-12-29 $58.58 $58.58 $57.00 $57.39 $57.16 172,490
2020-12-28 $58.51 $58.89 $58.03 $58.50 $58.26 144,832
2020-12-24 $57.87 $59.30 $57.09 $57.61 $57.38 47,001
2020-12-23 $57.61 $58.07 $57.16 $57.92 $57.68 119,984
2020-12-22 $58.19 $58.19 $56.98 $57.12 $56.89 115,598
2020-12-21 $57.51 $58.76 $57.07 $58.29 $58.05 177,694
2020-12-18 $60.40 $60.93 $58.91 $59.11 $58.87 1,072,837
2020-12-17 $59.44 $60.39 $58.80 $60.26 $60.01 200,750
2020-12-16 $60.00 $60.00 $58.53 $59.01 $58.77 295,976
2020-12-15 $58.76 $59.75 $58.13 $59.73 $59.49 171,972
2020-12-14 $58.52 $59.00 $57.77 $57.84 $57.60 225,566
2020-12-11 $56.60 $57.78 $56.49 $57.72 $57.49 123,018
2020-12-10 $57.13 $57.85 $56.08 $57.35 $57.12 103,837
2020-12-09 $57.46 $58.03 $57.09 $57.65 $57.42 216,810
2020-12-08 $55.04 $57.04 $55.02 $56.87 $56.64 170,802
2020-12-07 $56.71 $56.88 $54.81 $55.72 $55.49 115,499
2020-12-04 $54.08 $57.00 $53.59 $56.69 $56.46 198,993
2020-12-03 $53.76 $54.23 $52.81 $53.66 $53.44 193,475
2020-12-02 $53.21 $54.13 $52.12 $53.51 $53.29 137,867
2020-12-01 $54.39 $55.13 $53.19 $53.52 $53.30 134,179
2020-11-30 $55.13 $55.13 $53.21 $53.58 $53.36 248,832
2020-11-27 $55.14 $55.99 $55.01 $55.47 $55.24 55,901
2020-11-25 $56.40 $56.77 $54.79 $55.38 $55.15 149,713
2020-11-24 $55.19 $57.23 $54.70 $56.74 $56.51 225,769
2020-11-23 $52.93 $54.66 $52.93 $54.24 $54.02 146,367
2020-11-20 $52.50 $52.77 $51.94 $52.41 $52.20 136,438
2020-11-19 $52.32 $53.11 $51.40 $53.02 $52.80 128,964
2020-11-18 $53.49 $53.68 $52.64 $52.73 $52.52 156,416
2020-11-17 $52.91 $53.23 $51.58 $53.00 $52.78 135,582
2020-11-16 $53.36 $54.29 $52.25 $53.54 $53.32 153,909
2020-11-13 $50.03 $51.87 $50.03 $51.68 $51.47 89,635
2020-11-12 $49.94 $51.04 $48.64 $49.39 $49.19 213,919
2020-11-11 $52.19 $52.19 $48.81 $50.73 $50.52 116,303
2020-11-10 $50.25 $52.35 $49.61 $52.15 $51.94 230,093
2020-11-09 $51.14 $58.55 $49.24 $49.28 $49.08 272,397
2020-11-06 $48.23 $48.23 $45.95 $46.44 $46.25 109,302
2020-11-05 $45.36 $48.81 $45.36 $48.02 $47.82 239,639
2020-11-04 $45.60 $45.79 $43.70 $44.94 $44.76 190,926
2020-11-03 $45.64 $46.85 $45.24 $46.58 $46.39 151,755
2020-11-02 $43.25 $44.68 $43.14 $44.61 $44.43 132,947
2020-10-30 $42.38 $43.47 $41.83 $42.35 $42.18 248,239
2020-10-29 $41.14 $42.56 $41.00 $42.49 $42.32 212,567
2020-10-28 $42.74 $43.63 $41.56 $41.69 $41.52 202,874
2020-10-27 $44.87 $44.87 $43.75 $44.12 $43.94 184,531
2020-10-26 $46.26 $46.26 $44.52 $45.10 $44.92 176,095
2020-10-23 $46.55 $47.13 $46.15 $46.99 $46.80 101,027
2020-10-22 $46.20 $46.43 $45.67 $46.21 $46.02 139,589
2020-10-21 $45.90 $46.44 $45.72 $46.03 $45.84 208,465
2020-10-20 $45.64 $46.46 $45.48 $45.73 $45.54 160,107
2020-10-19 $46.41 $47.00 $45.26 $45.33 $45.15 150,150
2020-10-16 $46.28 $46.70 $45.83 $46.22 $46.03 159,771
2020-10-15 $45.09 $46.57 $44.01 $46.33 $46.14 123,870
2020-10-14 $45.25 $46.40 $45.25 $45.65 $45.46 181,745
2020-10-13 $45.47 $46.02 $45.00 $45.27 $45.09 145,296
2020-10-12 $45.64 $45.91 $45.10 $45.61 $45.42 147,067
2020-10-09 $46.32 $46.63 $45.52 $45.61 $45.42 117,156
2020-10-08 $46.26 $46.46 $45.18 $45.77 $45.58 172,060
2020-10-07 $45.67 $46.09 $44.83 $45.60 $45.41 180,664
2020-10-06 $44.56 $46.06 $44.05 $45.12 $44.94 263,090
2020-10-05 $43.97 $44.98 $43.52 $44.27 $44.09 363,085
2020-10-02 $41.42 $43.92 $41.42 $43.54 $43.36 223,458
2020-10-01 $42.78 $43.43 $41.88 $42.35 $42.18 151,165
2020-09-30 $43.05 $43.69 $42.22 $42.82 $42.65 270,704
2020-09-29 $43.27 $43.48 $42.49 $42.92 $42.75 98,817
2020-09-28 $42.06 $43.96 $42.06 $43.38 $43.20 133,858
2020-09-25 $41.14 $41.61 $40.96 $41.36 $41.19 114,569
2020-09-24 $42.36 $42.36 $41.00 $41.44 $41.27 222,369
2020-09-23 $42.05 $42.91 $41.90 $42.05 $41.88 282,823
2020-09-22 $41.80 $42.15 $41.29 $42.08 $41.91 162,009
2020-09-21 $43.59 $43.59 $41.50 $41.88 $41.71 471,089
2020-09-18 $45.62 $46.09 $44.58 $45.04 $44.86 860,911
2020-09-17 $44.30 $45.67 $43.76 $45.34 $45.16 230,698
2020-09-16 $44.16 $45.37 $43.89 $44.91 $44.73 167,026
2020-09-15 $44.66 $44.97 $43.88 $43.95 $43.77 115,078
2020-09-14 $44.26 $44.69 $43.82 $44.40 $44.22 139,567
2020-09-11 $43.75 $44.25 $43.62 $43.90 $43.72 176,347
2020-09-10 $44.14 $44.14 $43.07 $43.61 $43.43 144,355
2020-09-09 $44.18 $44.53 $43.79 $44.00 $43.82 160,152
2020-09-08 $43.80 $44.00 $43.00 $43.67 $43.49 216,488
2020-09-04 $44.74 $44.93 $43.69 $44.26 $44.08 254,918
2020-09-03 $45.11 $45.23 $43.49 $43.91 $43.73 253,040
2020-09-02 $44.23 $45.46 $44.23 $45.27 $45.09 142,139
2020-09-01 $43.08 $44.40 $42.89 $44.29 $44.11 273,493
2020-08-31 $44.36 $44.47 $43.38 $43.48 $43.30 197,848
2020-08-28 $44.80 $44.88 $44.06 $44.53 $44.35 153,546
2020-08-27 $44.98 $45.44 $44.40 $44.44 $44.26 122,574
2020-08-26 $45.27 $45.27 $44.39 $44.50 $44.32 154,832
2020-08-25 $45.41 $45.41 $44.61 $45.22 $45.04 171,095
2020-08-24 $44.51 $45.42 $44.10 $45.05 $44.87 128,274
2020-08-21 $43.92 $44.79 $43.67 $44.01 $43.83 140,492
2020-08-20 $44.09 $44.90 $44.09 $44.44 $44.26 118,079
2020-08-19 $44.64 $45.41 $44.57 $44.79 $44.61 164,171
2020-08-18 $45.45 $45.45 $44.42 $44.44 $44.26 206,425
2020-08-17 $45.17 $46.17 $44.80 $45.40 $45.22 197,554
2020-08-14 $44.24 $45.12 $44.02 $44.87 $44.69 110,703
2020-08-13 $45.03 $45.57 $44.08 $44.77 $44.59 91,638
2020-08-12 $46.25 $46.45 $44.95 $45.56 $45.37 150,793
2020-08-11 $45.45 $46.83 $45.25 $45.42 $45.24 279,464
2020-08-10 $43.00 $45.02 $42.94 $44.82 $44.64 171,340
2020-08-07 $41.54 $42.95 $41.54 $42.92 $42.75 115,917
2020-08-06 $42.59 $42.97 $41.52 $41.92 $41.75 113,960
2020-08-05 $41.29 $42.84 $41.01 $42.57 $42.40 263,184
2020-08-04 $40.27 $40.73 $39.83 $40.64 $40.47 161,446
2020-08-03 $40.57 $41.00 $39.95 $40.55 $40.38 209,789
2020-07-31 $40.40 $40.84 $39.41 $40.08 $39.92 412,903
2020-07-30 $40.56 $41.15 $40.07 $40.87 $40.70 237,921
2020-07-29 $38.80 $41.49 $38.80 $41.00 $40.83 385,576
2020-07-28 $40.03 $40.74 $38.85 $38.93 $38.77 226,551
2020-07-27 $38.64 $40.44 $38.22 $40.40 $40.24 196,562
2020-07-24 $39.47 $39.75 $38.25 $38.87 $38.71 239,366
2020-07-23 $38.08 $40.45 $38.08 $39.32 $39.16 531,733
2020-07-22 $38.31 $38.92 $38.21 $38.31 $38.15 165,950
2020-07-21 $38.12 $39.35 $38.12 $38.83 $38.67 133,725
2020-07-20 $37.85 $38.22 $36.87 $37.44 $37.29 134,831
2020-07-17 $38.68 $39.29 $38.07 $38.25 $38.09 158,731
2020-07-16 $38.72 $39.45 $38.01 $38.45 $38.29 107,061
2020-07-15 $38.72 $39.34 $38.26 $38.93 $38.77 163,956
2020-07-14 $35.44 $37.24 $35.30 $37.21 $37.06 113,398
2020-07-13 $35.62 $36.53 $34.68 $35.45 $35.31 133,284
2020-07-10 $34.23 $34.94 $34.00 $34.90 $34.76 92,544
2020-07-09 $35.11 $35.11 $33.65 $33.97 $33.83 116,163
2020-07-08 $34.95 $35.36 $34.09 $35.32 $35.18 159,651
2020-07-07 $36.16 $36.29 $35.02 $35.20 $35.06 157,232
2020-07-06 $37.33 $37.33 $36.05 $36.61 $36.46 149,897
2020-07-02 $36.76 $37.81 $35.97 $36.21 $36.06 99,862
2020-07-01 $37.42 $37.83 $35.67 $35.75 $35.60 155,460
2020-06-30 $35.92 $37.74 $35.92 $37.44 $37.29 220,591
2020-06-29 $35.59 $36.55 $35.41 $36.38 $36.23 243,403
2020-06-26 $33.81 $34.91 $33.55 $34.63 $34.49 349,621
2020-06-25 $33.41 $34.33 $32.91 $34.32 $34.18 169,416
2020-06-24 $34.42 $34.88 $33.24 $33.70 $33.56 205,264
2020-06-23 $35.61 $35.84 $34.35 $35.15 $35.01 195,159
2020-06-22 $34.40 $34.99 $33.70 $34.86 $34.72 158,894
2020-06-19 $36.67 $37.19 $34.45 $34.70 $34.56 382,501
2020-06-18 $35.12 $36.56 $35.12 $36.07 $35.92 189,382
2020-06-17 $37.00 $37.16 $35.72 $35.73 $35.58 217,216
2020-06-16 $37.34 $37.94 $36.10 $36.62 $36.47 175,346
2020-06-15 $32.01 $35.50 $31.80 $35.29 $35.15 218,425
2020-06-12 $35.05 $35.40 $32.55 $33.70 $33.56 178,495
2020-06-11 $34.82 $35.11 $33.16 $33.17 $33.03 297,097
2020-06-10 $38.94 $38.94 $36.78 $37.12 $36.97 154,707
2020-06-09 $40.04 $40.50 $39.24 $39.26 $39.10 182,801
2020-06-08 $42.62 $42.83 $41.09 $41.29 $41.12 197,590
2020-06-05 $41.72 $42.63 $41.48 $41.71 $41.54 295,353
2020-06-04 $38.16 $39.70 $37.71 $39.48 $39.32 241,805
2020-06-03 $37.18 $39.31 $36.90 $38.69 $38.53 171,777
2020-06-02 $35.50 $36.81 $35.50 $36.26 $36.11 152,252
2020-06-01 $34.97 $35.99 $34.58 $35.00 $34.86 211,964
2020-05-29 $34.71 $35.10 $33.51 $34.58 $34.44 304,969
2020-05-28 $38.03 $38.10 $35.33 $35.42 $35.28 281,098
2020-05-27 $36.92 $37.85 $35.94 $37.50 $37.35 582,301
2020-05-26 $33.08 $36.23 $33.08 $35.84 $35.69 350,019
2020-05-22 $32.50 $32.50 $31.27 $31.94 $31.81 205,508
2020-05-21 $31.68 $32.74 $31.68 $32.23 $32.10 188,788
2020-05-20 $31.85 $32.61 $31.30 $31.76 $31.63 208,097
2020-05-19 $31.08 $32.29 $30.36 $30.92 $30.79 235,594
2020-05-18 $29.37 $31.65 $29.33 $31.43 $31.30 285,736
2020-05-15 $27.31 $28.46 $26.55 $27.99 $27.88 327,325
2020-05-14 $25.84 $27.55 $24.65 $27.52 $27.41 474,114
2020-05-13 $28.01 $28.01 $26.71 $27.25 $27.14 466,047
2020-05-12 $30.00 $31.26 $27.26 $28.66 $28.54 560,297
2020-05-11 $31.34 $31.40 $30.49 $30.64 $30.52 205,476
2020-05-08 $31.94 $32.30 $30.86 $32.18 $32.05 203,860
2020-05-07 $30.41 $31.31 $30.36 $30.97 $30.84 175,352
2020-05-06 $31.14 $31.31 $29.56 $29.73 $29.61 129,022
2020-05-05 $31.24 $32.57 $30.89 $31.00 $30.87 121,547
2020-05-04 $30.12 $30.61 $29.59 $30.22 $30.10 177,952
2020-05-01 $31.48 $31.84 $29.26 $30.66 $30.54 200,660
2020-04-30 $33.10 $33.75 $32.19 $32.57 $32.44 260,227
2020-04-29 $33.98 $34.48 $33.41 $34.09 $33.95 243,742
2020-04-28 $32.33 $32.96 $31.55 $32.50 $32.37 149,388
2020-04-27 $30.78 $31.82 $29.89 $31.49 $31.36 186,069
2020-04-24 $30.19 $30.62 $29.20 $30.30 $30.18 182,606
2020-04-23 $28.77 $30.67 $28.69 $30.51 $30.39 211,939
2020-04-22 $28.32 $29.08 $27.60 $28.63 $28.51 203,857
2020-04-21 $28.13 $28.58 $26.93 $27.73 $27.62 207,837
2020-04-20 $28.50 $29.84 $28.08 $29.26 $29.14 272,848
2020-04-17 $28.50 $30.38 $28.24 $30.15 $30.03 323,509
2020-04-16 $28.24 $28.60 $26.08 $27.62 $27.51 575,556
2020-04-15 $28.33 $29.14 $25.06 $28.31 $28.19 549,103
2020-04-14 $31.26 $31.48 $29.65 $29.71 $29.59 354,896
2020-04-13 $31.71 $32.46 $29.34 $30.28 $30.16 451,149
2020-04-09 $32.10 $32.78 $31.03 $32.17 $32.04 456,525
2020-04-08 $30.91 $31.70 $29.59 $31.05 $30.92 589,149
2020-04-07 $30.46 $31.16 $29.20 $30.42 $30.30 586,224
2020-04-06 $26.71 $30.30 $26.71 $29.42 $29.30 613,895
2020-04-03 $27.09 $28.19 $24.17 $25.87 $25.76 380,330
2020-04-02 $26.08 $28.54 $25.90 $27.33 $27.22 325,846
2020-04-01 $28.00 $29.28 $25.58 $26.43 $26.32 767,906
2020-03-31 $26.29 $28.45 $26.25 $28.42 $28.30 409,898
2020-03-30 $25.10 $27.23 $25.01 $26.53 $26.42 487,115
2020-03-27 $22.73 $25.66 $21.16 $24.93 $24.83 522,606
2020-03-26 $20.13 $23.92 $20.01 $23.77 $23.67 399,123
2020-03-25 $19.15 $21.21 $18.18 $19.96 $19.88 357,574
2020-03-24 $18.18 $19.31 $17.90 $19.21 $19.13 353,957
2020-03-23 $17.87 $18.52 $16.52 $17.13 $17.06 364,274
2020-03-20 $19.00 $19.61 $17.50 $17.81 $17.74 477,713
2020-03-19 $18.02 $20.48 $17.12 $19.03 $18.95 446,220
2020-03-18 $20.41 $20.63 $15.74 $18.11 $18.04 323,257
2020-03-17 $22.05 $22.21 $19.46 $22.03 $21.94 451,233
2020-03-16 $22.83 $23.67 $21.38 $21.54 $21.45 366,516
2020-03-13 $27.94 $28.15 $23.81 $26.24 $26.13 306,512
2020-03-12 $26.47 $27.17 $23.16 $26.00 $25.89 504,779
2020-03-11 $29.07 $29.73 $28.29 $29.33 $29.21 480,140
2020-03-10 $32.23 $32.23 $28.52 $30.36 $30.24 267,603
2020-03-09 $31.69 $31.84 $30.47 $30.91 $30.78 427,024
2020-03-06 $35.16 $36.12 $33.34 $34.41 $34.27 217,651
2020-03-05 $37.15 $37.83 $36.52 $37.06 $36.91 873,430
2020-03-04 $37.62 $39.66 $36.73 $39.18 $39.02 309,601
2020-03-03 $38.53 $39.54 $36.44 $36.85 $36.70 307,062
2020-03-02 $37.03 $38.68 $36.29 $38.62 $38.46 323,381
2020-02-28 $34.29 $36.78 $33.89 $36.78 $36.63 472,976
2020-02-27 $36.77 $37.73 $35.74 $35.74 $35.59 222,419
2020-02-26 $38.18 $38.41 $37.51 $37.82 $37.67 231,946
2020-02-25 $38.89 $38.96 $37.40 $37.76 $37.61 207,856
2020-02-24 $39.13 $39.51 $38.66 $38.94 $38.78 149,714
2020-02-21 $41.91 $41.96 $41.03 $41.04 $40.87 118,729
2020-02-20 $40.99 $42.25 $40.72 $42.13 $41.96 169,426
2020-02-19 $41.44 $41.89 $40.97 $41.07 $40.90 265,903
2020-02-18 $40.90 $41.98 $40.73 $41.65 $41.48 135,035
2020-02-14 $42.88 $42.90 $40.70 $41.18 $41.01 195,178
2020-02-13 $42.27 $43.12 $42.23 $42.81 $42.64 151,755
2020-02-12 $41.90 $42.93 $41.02 $42.60 $42.43 279,231
2020-02-11 $43.77 $44.44 $41.12 $41.34 $41.17 509,974
2020-02-10 $45.33 $45.60 $44.79 $44.99 $44.81 189,993
2020-02-07 $46.02 $46.09 $45.30 $45.50 $45.31 171,228
2020-02-06 $46.87 $46.95 $45.96 $46.37 $46.18 175,547
2020-02-05 $45.61 $46.62 $45.40 $46.58 $46.39 155,895
2020-02-04 $44.75 $45.24 $44.54 $44.83 $44.65 118,542
2020-02-03 $44.03 $44.79 $43.73 $43.88 $43.70 155,448
2020-01-31 $44.90 $45.02 $43.53 $43.74 $43.56 164,084
2020-01-30 $44.48 $45.40 $44.09 $45.38 $45.20 115,170
2020-01-29 $46.01 $46.20 $45.07 $45.08 $44.90 163,568
2020-01-28 $46.09 $46.53 $45.82 $45.94 $45.75 125,179
2020-01-27 $44.06 $46.01 $44.00 $45.69 $45.50 199,237
2020-01-24 $45.72 $45.72 $44.83 $45.33 $45.15 313,329
2020-01-23 $45.59 $45.74 $44.72 $45.54 $45.35 337,712
2020-01-22 $45.97 $46.33 $45.71 $45.94 $45.75 258,785
2020-01-21 $46.89 $47.00 $45.59 $45.71 $45.52 155,806
2020-01-17 $47.31 $47.64 $46.90 $47.15 $46.96 165,777
2020-01-16 $47.31 $47.82 $46.78 $47.17 $46.98 231,173
2020-01-15 $46.68 $47.12 $46.36 $46.92 $46.73 206,265
2020-01-14 $47.31 $47.69 $46.83 $46.93 $46.74 324,677
2020-01-13 $47.02 $47.54 $46.76 $47.41 $47.22 237,546
2020-01-10 $47.87 $47.93 $46.54 $47.06 $46.87 134,532
2020-01-09 $48.04 $48.06 $47.48 $47.94 $47.74 121,903
2020-01-08 $47.50 $48.29 $47.50 $47.83 $47.64 182,546
2020-01-07 $48.58 $49.00 $48.19 $48.33 $48.13 111,722
2020-01-06 $48.73 $49.17 $48.47 $49.00 $48.80 237,068
2020-01-03 $49.05 $49.45 $48.79 $49.39 $49.19 181,921
2020-01-02 $49.24 $49.94 $49.03 $49.93 $49.73 151,655
2019-12-31 $48.76 $49.54 $48.76 $48.87 $48.67 182,873
2019-12-30 $49.31 $49.58 $48.86 $48.91 $48.71 147,712
2019-12-27 $49.23 $49.63 $48.96 $49.29 $49.09 133,935
2019-12-26 $49.35 $49.38 $48.80 $49.16 $48.96 113,644
2019-12-24 $49.42 $49.42 $49.07 $49.22 $49.02 37,524
2019-12-23 $49.25 $49.64 $48.80 $49.46 $49.26 141,907
2019-12-20 $48.49 $49.59 $48.48 $49.12 $48.92 1,462,244
2019-12-19 $48.29 $48.42 $47.79 $48.40 $48.20 151,188
2019-12-18 $48.20 $48.26 $47.63 $48.26 $48.06 329,489
2019-12-17 $48.67 $48.76 $47.57 $47.88 $47.69 233,104
2019-12-16 $49.10 $49.33 $48.17 $48.23 $48.03 244,835
2019-12-13 $49.01 $49.52 $48.35 $48.56 $48.36 115,164
2019-12-12 $48.40 $49.45 $47.91 $49.15 $48.95 191,041
2019-12-11 $47.96 $48.09 $47.32 $48.05 $47.85 170,195
2019-12-10 $47.95 $48.07 $47.40 $47.82 $47.63 115,581
2019-12-09 $48.20 $48.49 $47.76 $48.00 $47.80 237,138
2019-12-06 $47.75 $48.54 $47.70 $48.42 $48.22 222,374
2019-12-05 $46.81 $47.33 $46.52 $47.23 $47.04 233,669
2019-12-04 $46.46 $47.04 $46.40 $46.54 $46.35 245,218
2019-12-03 $46.30 $46.36 $45.76 $45.87 $45.68 226,754
2019-12-02 $47.49 $48.00 $47.03 $47.08 $46.89 183,446
2019-11-29 $47.66 $47.95 $47.08 $47.40 $47.21 114,850
2019-11-27 $48.43 $48.62 $47.50 $47.99 $47.79 236,469
2019-11-26 $48.08 $48.46 $47.80 $48.13 $47.93 268,416
2019-11-25 $48.56 $48.68 $47.26 $48.30 $48.10 293,098
2019-11-22 $46.88 $48.47 $46.26 $48.32 $48.12 478,338
2019-11-21 $46.50 $46.89 $46.14 $46.67 $46.48 174,973
2019-11-20 $45.92 $46.50 $45.50 $46.21 $46.02 307,692
2019-11-19 $46.40 $47.10 $45.95 $46.22 $46.03 786,904
2019-11-18 $45.77 $46.18 $45.16 $46.04 $45.85 458,334
2019-11-15 $45.53 $46.17 $45.46 $45.99 $45.80 212,713
2019-11-14 $44.89 $45.61 $44.08 $45.11 $44.93 149,563
2019-11-13 $45.49 $45.56 $44.57 $44.90 $44.72 310,849
2019-11-12 $45.44 $46.04 $45.44 $45.77 $45.58 374,564
2019-11-11 $45.57 $46.02 $45.36 $45.70 $45.51 148,261
2019-11-08 $45.86 $46.25 $45.61 $46.03 $45.84 241,112
2019-11-07 $46.39 $46.54 $45.63 $45.83 $45.64 176,273
2019-11-06 $45.80 $46.00 $44.99 $45.80 $45.61 152,427
2019-11-05 $46.24 $46.83 $45.89 $46.05 $45.86 411,623
2019-11-04 $46.11 $46.13 $45.22 $45.97 $45.78 471,675
2019-11-01 $45.80 $45.80 $44.57 $45.09 $44.91 511,987
2019-10-31 $46.04 $46.37 $45.24 $45.28 $45.10 712,319
2019-10-30 $45.00 $47.92 $43.84 $45.90 $45.71 809,265
2019-10-29 $42.90 $43.87 $42.45 $43.71 $43.53 546,435
2019-10-28 $42.07 $43.23 $42.07 $43.18 $43.00 147,694
2019-10-25 $40.86 $41.89 $40.64 $41.68 $41.51 152,678
2019-10-24 $41.75 $41.75 $40.45 $40.95 $40.78 139,350
2019-10-23 $40.53 $41.52 $39.82 $41.50 $41.33 201,694
2019-10-22 $40.00 $40.81 $39.27 $40.50 $40.34 162,385
2019-10-21 $39.45 $40.73 $39.45 $40.12 $39.96 258,955
2019-10-18 $38.19 $39.09 $38.19 $38.82 $38.66 208,810
2019-10-17 $38.28 $39.13 $37.98 $38.36 $38.20 295,174
2019-10-16 $37.25 $38.14 $37.25 $38.04 $37.89 213,840
2019-10-15 $37.22 $38.19 $36.84 $37.38 $37.23 238,379
2019-10-14 $37.15 $37.63 $36.58 $37.36 $37.21 112,204
2019-10-11 $35.58 $38.16 $35.58 $37.63 $37.48 295,798
2019-10-10 $35.01 $35.59 $34.63 $34.75 $34.61 181,702
2019-10-09 $34.78 $34.90 $33.97 $34.78 $34.64 230,458
2019-10-08 $34.90 $35.07 $33.77 $34.30 $34.16 350,014
2019-10-07 $35.92 $36.19 $35.37 $35.41 $35.27 204,082
2019-10-04 $36.46 $36.64 $35.79 $36.24 $36.09 179,514
2019-10-03 $35.94 $36.62 $35.08 $36.62 $36.47 360,491
2019-10-02 $36.70 $36.83 $34.87 $36.12 $35.97 377,890
2019-10-01 $39.94 $40.95 $37.19 $37.25 $37.10 249,412
2019-09-30 $39.92 $40.69 $39.46 $39.46 $39.30 349,519
2019-09-27 $39.30 $40.23 $39.30 $39.92 $39.76 199,293
2019-09-26 $39.56 $39.74 $38.92 $39.24 $39.08 153,607
2019-09-25 $37.90 $39.85 $37.90 $39.69 $39.53 156,739
2019-09-24 $38.79 $38.95 $37.57 $38.08 $37.92 316,480
2019-09-23 $38.42 $39.26 $38.24 $38.92 $38.76 140,473
2019-09-20 $38.87 $39.43 $38.63 $38.85 $38.69 448,757
2019-09-19 $39.83 $40.07 $38.80 $38.90 $38.74 293,778
2019-09-18 $41.16 $41.16 $38.83 $39.77 $39.61 394,806
2019-09-17 $41.93 $42.08 $40.67 $41.37 $41.20 406,200
2019-09-16 $42.91 $43.58 $41.92 $42.19 $42.02 309,418
2019-09-13 $42.97 $43.82 $42.35 $43.29 $43.11 386,984
2019-09-12 $41.89 $43.15 $40.84 $42.57 $42.40 634,376
2019-09-11 $39.95 $42.47 $39.14 $42.12 $41.95 338,075
2019-09-10 $37.03 $39.61 $36.64 $39.54 $39.38 318,404
2019-09-09 $34.61 $37.02 $34.22 $37.00 $36.85 250,605
2019-09-06 $35.06 $35.13 $34.25 $34.53 $34.39 226,383
2019-09-05 $33.72 $35.51 $33.42 $35.14 $35.00 295,899
2019-09-04 $33.10 $33.38 $32.85 $33.25 $33.11 187,272
2019-09-03 $33.11 $33.35 $32.34 $32.70 $32.57 326,073
2019-08-30 $33.15 $33.87 $33.04 $33.71 $33.57 290,953
2019-08-29 $32.48 $33.30 $32.38 $32.99 $32.86 221,027
2019-08-28 $31.24 $32.61 $31.24 $32.02 $31.89 269,345
2019-08-27 $31.80 $32.10 $31.20 $31.42 $31.29 313,941
2019-08-26 $31.68 $31.90 $30.80 $31.48 $31.35 262,634
2019-08-23 $32.39 $32.52 $30.79 $31.50 $31.37 524,797
2019-08-22 $33.09 $33.45 $32.40 $32.61 $32.48 306,625
2019-08-21 $33.45 $33.57 $32.82 $33.15 $33.02 261,066
2019-08-20 $33.56 $33.64 $32.71 $33.01 $32.88 280,344
2019-08-19 $34.35 $34.36 $33.65 $33.75 $33.61 168,724
2019-08-16 $33.09 $34.08 $32.70 $33.80 $33.66 240,824
2019-08-15 $33.93 $33.98 $32.52 $32.92 $32.79 397,792
2019-08-14 $34.07 $34.36 $33.41 $34.01 $33.87 389,123
2019-08-13 $35.00 $35.43 $34.58 $34.90 $34.76 514,563
2019-08-12 $38.55 $38.55 $35.84 $35.88 $35.73 397,497
2019-08-09 $38.59 $38.87 $37.99 $38.61 $38.45 432,649
2019-08-08 $37.59 $38.79 $37.54 $38.74 $38.58 314,771
2019-08-07 $37.28 $37.53 $37.00 $37.29 $37.14 305,460
2019-08-06 $36.78 $38.32 $36.50 $37.85 $37.70 327,680
2019-08-05 $37.49 $37.89 $36.80 $37.00 $36.85 268,459
2019-08-02 $38.53 $38.53 $37.73 $38.18 $38.02 182,375
2019-08-01 $40.41 $40.53 $38.60 $38.87 $38.71 213,041
2019-07-31 $40.50 $41.50 $40.21 $40.56 $40.39 248,048
2019-07-30 $38.97 $40.67 $38.77 $40.65 $40.48 140,566
2019-07-29 $40.88 $40.88 $39.50 $39.64 $39.48 126,482
2019-07-26 $40.35 $40.98 $39.95 $40.80 $40.63 131,826
2019-07-25 $41.05 $41.05 $40.02 $40.22 $40.06 145,985
2019-07-24 $39.07 $41.32 $39.07 $41.13 $40.96 256,883
2019-07-23 $38.50 $39.60 $38.32 $39.49 $39.33 121,383
2019-07-22 $38.45 $39.07 $38.10 $38.27 $38.11 192,853
2019-07-19 $37.32 $38.84 $37.12 $38.39 $38.23 288,512
2019-07-18 $37.76 $38.00 $37.19 $37.30 $37.15 206,022
2019-07-17 $38.29 $38.55 $37.60 $37.79 $37.64 244,141
2019-07-16 $38.07 $38.54 $37.83 $38.27 $38.11 374,531
2019-07-15 $39.17 $39.24 $37.95 $38.15 $37.99 176,764
2019-07-12 $37.76 $39.42 $37.76 $39.12 $38.96 163,103
2019-07-11 $38.23 $38.26 $37.49 $37.67 $37.52 186,707
2019-07-10 $39.44 $39.64 $38.22 $38.28 $38.12 281,222
2019-07-09 $39.35 $39.57 $38.66 $39.20 $39.04 142,298
2019-07-08 $39.53 $39.91 $39.25 $39.41 $39.25 207,782
2019-07-05 $39.22 $40.20 $39.21 $39.79 $39.63 134,649
2019-07-03 $39.38 $39.61 $38.99 $39.55 $39.39 90,695
2019-07-02 $39.69 $39.80 $39.02 $39.17 $39.01 169,455
2019-07-01 $42.57 $42.79 $39.32 $39.84 $39.68 349,322
2019-06-28 $40.45 $41.89 $40.26 $41.86 $41.69 422,947
2019-06-27 $39.06 $40.39 $39.06 $40.33 $40.17 235,106
2019-06-26 $39.36 $39.97 $39.06 $39.18 $39.02 134,247
2019-06-25 $39.03 $39.53 $38.77 $39.17 $39.01 155,960
2019-06-24 $39.89 $40.04 $39.01 $39.02 $38.86 210,928
2019-06-21 $39.69 $40.11 $39.38 $39.64 $39.48 295,517
2019-06-20 $39.62 $39.96 $39.18 $39.95 $39.79 127,617
2019-06-19 $38.95 $39.21 $38.66 $39.03 $38.87 143,535
2019-06-18 $38.68 $39.46 $38.31 $38.90 $38.74 161,445
2019-06-17 $38.22 $38.52 $37.80 $38.27 $38.11 177,335
2019-06-14 $39.20 $39.36 $38.28 $38.32 $38.16 185,290
2019-06-13 $38.58 $39.37 $38.30 $39.37 $39.21 406,171
2019-06-12 $38.00 $38.32 $37.84 $38.22 $38.06 123,144
2019-06-11 $38.47 $38.69 $37.90 $38.07 $37.92 177,039
2019-06-10 $38.25 $38.71 $37.80 $37.82 $37.67 129,239
2019-06-07 $37.52 $38.11 $37.15 $37.97 $37.82 117,321
2019-06-06 $37.22 $37.54 $36.58 $37.32 $37.17 149,027
2019-06-05 $38.11 $38.43 $37.01 $37.41 $37.26 161,772
2019-06-04 $36.96 $38.00 $36.89 $37.97 $37.82 266,778
2019-06-03 $35.72 $37.05 $35.71 $36.46 $36.31 310,608
2019-05-31 $35.66 $36.22 $35.32 $35.70 $35.55 482,444
2019-05-30 $36.42 $37.01 $36.08 $36.27 $36.12 243,371
2019-05-29 $35.47 $36.48 $35.47 $36.26 $36.11 431,056
2019-05-28 $36.23 $36.76 $35.85 $35.98 $35.83 269,791
2019-05-24 $36.35 $36.45 $35.71 $36.18 $36.03 148,215
2019-05-23 $35.85 $36.09 $35.50 $36.06 $35.91 381,168
2019-05-22 $35.24 $37.02 $35.24 $36.55 $36.40 392,806
2019-05-21 $34.84 $35.54 $34.65 $35.47 $35.33 367,662
2019-05-20 $34.67 $35.22 $34.42 $34.60 $34.46 189,978
2019-05-17 $36.20 $36.23 $35.03 $35.14 $35.00 198,094
2019-05-16 $37.26 $37.35 $36.67 $36.79 $36.64 149,346
2019-05-15 $36.93 $37.28 $36.71 $37.18 $37.03 139,954
2019-05-14 $37.42 $37.89 $36.82 $37.59 $37.44 283,741
2019-05-13 $37.86 $38.02 $36.73 $37.24 $37.09 370,599
2019-05-10 $38.83 $39.08 $38.29 $38.94 $38.78 180,350
2019-05-09 $38.54 $39.49 $38.24 $39.06 $38.90 210,298
2019-05-08 $39.56 $40.29 $39.00 $39.02 $38.86 354,859
2019-05-07 $40.38 $40.99 $39.63 $39.77 $39.61 562,936
2019-05-06 $41.46 $41.67 $40.51 $41.29 $41.12 309,655
2019-05-03 $38.97 $42.01 $38.89 $42.00 $41.83 741,885
2019-05-02 $38.40 $39.01 $36.86 $38.30 $38.14 384,048
2019-05-01 $35.98 $36.81 $35.48 $35.50 $35.36 361,698
2019-04-30 $36.80 $36.80 $35.57 $35.94 $35.79 212,252
2019-04-29 $36.08 $36.92 $36.08 $36.57 $36.42 109,177
2019-04-26 $35.18 $36.25 $35.07 $36.12 $35.97 116,785
2019-04-25 $35.70 $35.73 $35.03 $35.22 $35.08 147,960
2019-04-24 $35.89 $36.26 $35.64 $36.04 $35.89 103,402
2019-04-23 $35.38 $36.10 $35.27 $35.92 $35.77 105,191
2019-04-22 $35.39 $35.57 $35.05 $35.36 $35.22 111,027
2019-04-18 $35.81 $36.15 $35.34 $35.51 $35.37 149,501
2019-04-17 $36.02 $36.17 $35.40 $35.74 $35.59 179,305
2019-04-16 $35.33 $36.17 $35.33 $35.71 $35.56 132,991
2019-04-15 $35.71 $36.10 $34.81 $35.32 $35.18 225,321
2019-04-12 $35.43 $35.97 $35.39 $35.70 $35.55 311,090
2019-04-11 $34.56 $35.13 $34.56 $34.99 $34.85 95,295
2019-04-10 $34.08 $34.74 $33.87 $34.53 $34.39 163,029
2019-04-09 $34.15 $34.28 $33.61 $34.02 $33.88 290,449
2019-04-08 $34.43 $34.62 $33.72 $34.44 $34.30 100,856
2019-04-05 $34.44 $34.69 $34.04 $34.58 $34.44 180,416
2019-04-04 $33.13 $34.53 $33.09 $34.27 $34.13 156,959
2019-04-03 $33.22 $33.58 $32.71 $33.17 $33.03 324,728
2019-04-02 $32.96 $33.09 $32.43 $32.87 $32.74 111,323
2019-04-01 $32.35 $33.28 $32.35 $32.90 $32.77 255,799
2019-03-29 $32.13 $32.64 $31.86 $31.90 $31.77 217,894
2019-03-28 $31.19 $32.22 $31.18 $31.80 $31.67 206,813
2019-03-27 $31.01 $31.50 $30.44 $31.09 $30.96 295,272
2019-03-26 $31.10 $31.58 $30.80 $31.02 $30.89 258,154
2019-03-25 $31.06 $31.17 $30.48 $30.71 $30.58 307,479
2019-03-22 $33.81 $34.08 $30.97 $31.16 $31.03 341,210
2019-03-21 $34.10 $34.80 $34.10 $34.21 $34.07 191,170
2019-03-20 $34.15 $34.37 $33.08 $34.10 $33.96 300,900
2019-03-19 $34.43 $34.91 $33.97 $34.20 $34.06 228,326
2019-03-18 $34.05 $34.25 $33.34 $34.02 $33.88 404,024
2019-03-15 $33.17 $34.35 $33.00 $33.98 $33.84 651,985
2019-03-14 $32.68 $33.21 $32.56 $32.99 $32.86 457,394
2019-03-13 $32.97 $33.23 $32.69 $32.83 $32.70 258,273
2019-03-12 $33.34 $33.55 $32.52 $32.74 $32.61 287,968
2019-03-11 $32.89 $33.59 $32.54 $33.20 $33.06 326,487
2019-03-08 $32.60 $32.91 $32.16 $32.85 $32.72 172,416
2019-03-07 $33.97 $34.24 $32.71 $33.00 $32.87 258,909
2019-03-06 $34.69 $34.96 $33.79 $33.84 $33.70 305,625
2019-03-05 $34.88 $34.98 $34.38 $34.56 $34.42 225,465
2019-03-04 $35.01 $35.57 $34.54 $34.90 $34.76 200,644
2019-03-01 $34.91 $35.16 $34.47 $34.90 $34.76 240,839
2019-02-28 $34.75 $34.78 $34.38 $34.52 $34.38 151,855
2019-02-27 $34.38 $35.32 $34.18 $34.90 $34.76 199,140
2019-02-26 $34.79 $34.87 $34.44 $34.52 $34.38 194,411
2019-02-25 $35.21 $35.50 $34.92 $34.94 $34.80 146,170
2019-02-22 $35.47 $35.64 $34.92 $35.00 $34.86 177,574
2019-02-21 $35.74 $35.74 $34.93 $35.38 $35.24 158,984
2019-02-20 $35.23 $36.19 $35.23 $36.01 $35.86 296,275
2019-02-19 $34.69 $35.53 $34.55 $35.29 $35.15 300,226
2019-02-15 $33.55 $35.00 $33.55 $34.97 $34.83 249,617
2019-02-14 $33.39 $33.71 $32.94 $33.26 $33.12 289,417
2019-02-13 $33.03 $33.66 $32.82 $33.42 $33.28 233,032
2019-02-12 $31.84 $33.21 $31.84 $32.77 $32.64 400,716
2019-02-11 $31.07 $31.50 $30.90 $31.47 $31.34 142,742
2019-02-08 $31.49 $31.73 $30.64 $31.07 $30.94 235,017
2019-02-07 $32.03 $32.26 $31.17 $31.63 $31.50 350,320
2019-02-06 $31.78 $33.75 $31.77 $32.50 $32.37 481,611
2019-02-05 $31.90 $33.99 $30.43 $31.83 $31.70 560,758
2019-02-04 $32.63 $33.13 $32.38 $32.78 $32.65 315,125
2019-02-01 $32.71 $33.09 $32.37 $32.68 $32.55 216,880
2019-01-31 $33.06 $33.29 $32.38 $32.77 $32.64 240,635
2019-01-30 $33.52 $33.58 $32.79 $33.15 $33.02 493,437
2019-01-29 $32.41 $33.41 $32.35 $33.11 $32.98 320,710
2019-01-28 $31.95 $32.69 $31.71 $32.25 $32.12 187,350
2019-01-25 $32.73 $33.39 $32.58 $32.70 $32.57 144,651
2019-01-24 $31.85 $33.19 $31.83 $32.30 $32.17 309,284
2019-01-23 $32.22 $32.76 $31.75 $31.77 $31.64 271,643
2019-01-22 $33.11 $33.23 $31.61 $32.03 $31.90 294,192
2019-01-18 $33.21 $33.96 $33.04 $33.59 $33.45 288,233
2019-01-17 $31.93 $33.03 $31.93 $32.85 $32.72 188,345
2019-01-16 $31.92 $32.98 $31.92 $32.30 $32.17 183,660
2019-01-15 $31.95 $31.95 $31.37 $31.90 $31.77 253,200
2019-01-14 $31.57 $32.47 $31.52 $31.84 $31.71 179,823
2019-01-11 $31.52 $31.99 $31.34 $31.84 $31.71 224,613
2019-01-10 $31.42 $32.19 $30.99 $31.89 $31.76 225,465
2019-01-09 $31.53 $31.95 $31.20 $31.78 $31.65 160,548
2019-01-08 $31.51 $31.78 $31.03 $31.31 $31.18 276,933
2019-01-07 $30.34 $31.23 $30.05 $30.98 $30.85 233,037
2019-01-04 $28.81 $30.45 $28.81 $30.33 $30.21 344,635
2019-01-03 $30.25 $30.94 $29.11 $29.79 $29.67 267,996
2019-01-02 $29.03 $30.67 $28.30 $30.43 $30.31 309,748
2018-12-31 $30.41 $30.44 $29.18 $30.42 $30.30 242,258
2018-12-28 $29.72 $30.71 $29.44 $30.24 $30.12 309,238
2018-12-27 $28.37 $29.70 $27.95 $29.69 $29.57 228,613
2018-12-26 $27.40 $29.54 $27.23 $29.48 $29.36 211,438
2018-12-24 $27.91 $28.61 $27.30 $27.30 $27.19 155,906
2018-12-21 $29.51 $29.63 $27.89 $28.21 $28.10 511,682
2018-12-20 $29.59 $30.55 $29.07 $29.55 $29.43 305,896
2018-12-19 $31.20 $32.02 $29.62 $29.95 $29.83 399,496
2018-12-18 $30.99 $32.42 $30.71 $31.44 $31.31 271,740
2018-12-17 $30.89 $31.60 $30.46 $30.68 $30.56 267,023
2018-12-14 $31.27 $32.39 $31.08 $31.23 $31.10 104,485
2018-12-13 $32.85 $33.17 $31.72 $31.85 $31.72 185,226
2018-12-12 $33.15 $33.60 $32.59 $32.88 $32.75 214,771
2018-12-11 $33.47 $33.55 $32.08 $32.55 $32.42 111,074
2018-12-10 $33.00 $33.49 $32.08 $32.74 $32.61 174,165
2018-12-07 $34.58 $35.15 $32.87 $33.13 $33.00 171,595
2018-12-06 $33.42 $34.31 $33.01 $34.22 $34.08 202,963
2018-12-04 $37.57 $37.84 $34.62 $34.72 $34.58 166,776
2018-12-03 $38.69 $39.45 $36.90 $37.84 $37.69 182,086
2018-11-30 $36.16 $37.61 $35.92 $37.53 $37.38 211,693
2018-11-29 $37.21 $37.71 $36.25 $36.30 $36.15 350,911
2018-11-28 $36.01 $37.72 $35.80 $37.56 $37.41 348,132
2018-11-27 $36.46 $37.17 $35.65 $35.86 $35.71 161,726
2018-11-26 $35.69 $37.07 $35.55 $36.79 $36.64 730,473
2018-11-23 $35.35 $35.61 $34.58 $35.25 $35.11 168,515
2018-11-21 $34.28 $36.27 $34.15 $35.87 $35.72 355,426
2018-11-20 $34.59 $36.05 $33.98 $34.10 $33.96 382,870
2018-11-19 $36.04 $36.55 $35.37 $35.41 $35.27 310,342
2018-11-16 $36.39 $36.93 $35.79 $36.21 $36.06 523,506
2018-11-15 $35.63 $37.18 $35.52 $36.72 $36.57 309,336
2018-11-14 $36.47 $36.75 $35.59 $36.05 $35.90 268,380
2018-11-13 $37.06 $37.40 $35.90 $35.96 $35.81 343,729
2018-11-12 $37.56 $38.12 $36.68 $36.80 $36.65 361,106
2018-11-09 $39.60 $39.60 $37.39 $37.59 $37.44 457,906
2018-11-08 $40.05 $40.83 $39.58 $39.97 $39.81 205,528
2018-11-07 $38.98 $40.44 $38.58 $40.19 $40.03 203,802
2018-11-06 $37.48 $39.20 $37.39 $39.00 $38.84 281,230
2018-11-05 $37.14 $37.70 $36.58 $37.52 $37.37 317,103
2018-11-02 $36.26 $37.35 $36.07 $37.00 $36.85 265,508
2018-11-01 $34.28 $36.34 $33.85 $35.98 $35.83 336,335
2018-10-31 $36.24 $36.44 $34.22 $34.23 $34.09 402,361
2018-10-30 $37.72 $37.72 $34.25 $36.00 $35.85 508,510
2018-10-29 $39.52 $39.94 $37.46 $38.21 $38.05 274,030
2018-10-26 $37.87 $39.19 $37.51 $38.71 $38.55 217,600
2018-10-25 $38.19 $38.90 $37.90 $38.51 $38.35 216,353
2018-10-24 $39.74 $40.03 $37.65 $37.71 $37.56 217,890
2018-10-23 $39.48 $40.68 $38.58 $39.85 $39.69 224,263
2018-10-22 $40.97 $41.25 $40.15 $40.57 $40.40 119,033
2018-10-19 $41.48 $42.12 $40.66 $40.90 $40.73 171,049
2018-10-18 $42.75 $43.04 $41.47 $41.51 $41.34 182,025
2018-10-17 $44.13 $44.13 $42.96 $43.45 $43.27 121,644
2018-10-16 $43.53 $44.68 $42.68 $44.53 $44.35 138,431
2018-10-15 $42.81 $43.42 $42.50 $43.06 $42.88 165,077
2018-10-12 $44.10 $44.10 $42.18 $42.80 $42.63 184,516
2018-10-11 $44.31 $45.09 $43.14 $43.17 $42.99 532,933
2018-10-10 $48.12 $48.12 $44.76 $44.85 $44.67 215,222
2018-10-09 $49.44 $49.60 $48.23 $48.46 $48.26 184,774
2018-10-08 $49.95 $50.28 $48.96 $49.63 $49.43 123,605
2018-10-05 $51.60 $51.60 $49.91 $50.37 $50.16 179,732
2018-10-04 $51.91 $53.04 $51.25 $51.59 $51.38 177,953
2018-10-03 $51.84 $52.26 $51.48 $52.22 $52.01 579,507
2018-10-02 $51.84 $52.15 $51.32 $51.52 $51.31 106,935
2018-10-01 $52.48 $52.98 $51.61 $51.97 $51.76 141,831
2018-09-28 $51.80 $52.14 $51.26 $52.00 $51.79 210,135
2018-09-27 $52.45 $52.48 $51.56 $51.80 $51.59 226,175
2018-09-26 $53.66 $54.13 $51.96 $52.12 $51.91 276,470
2018-09-25 $53.63 $53.82 $53.08 $53.70 $53.48 276,151
2018-09-24 $53.74 $53.74 $52.55 $53.21 $52.99 175,959
2018-09-21 $53.71 $54.08 $53.27 $53.82 $53.60 361,354
2018-09-20 $53.69 $53.74 $52.35 $53.33 $53.11 345,494
2018-09-19 $52.63 $53.81 $52.45 $53.31 $53.09 343,113
2018-09-18 $50.54 $52.81 $50.09 $52.53 $52.32 225,436
2018-09-17 $49.65 $49.83 $49.03 $49.64 $49.44 124,980
2018-09-14 $48.51 $49.34 $48.50 $49.21 $49.01 104,014
2018-09-13 $47.99 $48.60 $47.99 $48.40 $48.20 82,622
2018-09-12 $47.34 $47.79 $46.87 $47.67 $47.48 128,888
2018-09-11 $47.35 $47.47 $46.90 $47.30 $47.11 137,227
2018-09-10 $47.56 $47.93 $47.25 $47.63 $47.44 110,925
2018-09-07 $47.19 $47.73 $46.63 $47.20 $47.01 115,338
2018-09-06 $48.00 $48.76 $47.21 $47.55 $47.36 137,802
2018-09-05 $47.29 $47.85 $47.18 $47.81 $47.62 94,280
2018-09-04 $47.87 $47.87 $46.77 $47.26 $47.07 118,982
2018-08-31 $48.24 $48.43 $47.69 $47.94 $47.74 158,437
2018-08-30 $49.17 $49.17 $48.30 $48.46 $48.26 177,457
2018-08-29 $48.45 $49.17 $47.99 $49.08 $48.88 136,864
2018-08-28 $49.25 $49.43 $48.18 $48.25 $48.05 88,747
2018-08-27 $49.33 $49.99 $48.79 $48.99 $48.79 135,136
2018-08-24 $49.05 $49.46 $48.39 $49.03 $48.83 213,840
2018-08-23 $49.13 $49.15 $48.30 $48.69 $48.49 133,379
2018-08-22 $49.35 $49.67 $48.54 $49.19 $48.99 153,326
2018-08-21 $48.24 $49.22 $47.87 $49.19 $48.99 166,075
2018-08-20 $47.82 $48.35 $47.75 $48.10 $47.90 185,638
2018-08-17 $46.31 $47.78 $46.20 $47.67 $47.48 166,592
2018-08-16 $46.23 $46.69 $45.56 $46.34 $46.15 119,222
2018-08-15 $45.41 $46.12 $44.71 $45.92 $45.73 282,097
2018-08-14 $45.88 $46.25 $45.61 $45.77 $45.58 75,653
2018-08-13 $46.25 $46.32 $45.40 $45.66 $45.47 95,557
2018-08-10 $46.38 $46.38 $45.35 $46.17 $45.98 127,481
2018-08-09 $47.02 $47.38 $46.37 $46.64 $46.45 120,420
2018-08-08 $47.44 $47.59 $46.34 $47.11 $46.92 242,899
2018-08-07 $47.28 $48.19 $47.18 $47.43 $47.24 171,706
2018-08-06 $45.88 $47.02 $45.88 $47.02 $46.83 152,717
2018-08-03 $45.00 $46.26 $44.80 $45.76 $45.57 315,621
2018-08-02 $42.82 $44.90 $42.38 $44.87 $44.69 274,598
2018-08-01 $48.00 $48.57 $42.59 $42.90 $42.73 581,055
2018-07-31 $45.84 $47.67 $45.71 $47.52 $47.33 318,253
2018-07-30 $45.48 $46.17 $45.48 $45.55 $45.36 162,063
2018-07-27 $46.22 $46.22 $45.10 $45.34 $45.16 93,443
2018-07-26 $45.50 $46.41 $45.50 $46.06 $45.87 127,483
2018-07-25 $44.84 $45.51 $44.25 $45.50 $45.31 138,659
2018-07-24 $44.23 $45.21 $44.23 $45.01 $44.83 149,519
2018-07-23 $44.81 $44.81 $43.76 $43.81 $43.63 101,564
2018-07-20 $44.61 $45.77 $44.17 $45.06 $44.88 251,948
2018-07-19 $43.65 $44.70 $43.54 $44.54 $44.36 244,103
2018-07-18 $43.25 $44.01 $42.94 $43.81 $43.63 234,961
2018-07-17 $42.80 $43.34 $42.59 $43.11 $42.93 470,838
2018-07-16 $43.68 $43.97 $42.58 $42.84 $42.67 168,266
2018-07-13 $43.13 $44.01 $42.76 $43.72 $43.54 99,461
2018-07-12 $43.95 $43.95 $42.90 $43.14 $42.96 117,249
2018-07-11 $44.20 $44.20 $43.55 $43.62 $43.44 102,628
2018-07-10 $44.88 $45.11 $44.04 $44.74 $44.56 276,302
2018-07-09 $44.18 $45.05 $44.18 $44.90 $44.72 215,011
2018-07-06 $44.37 $44.41 $43.75 $44.19 $44.01 106,364
2018-07-05 $43.87 $44.19 $43.35 $44.18 $44.00 96,399
2018-07-03 $43.86 $44.58 $43.48 $43.57 $43.39 53,199
2018-07-02 $43.50 $43.56 $42.60 $43.55 $43.37 209,006
2018-06-29 $43.72 $44.41 $43.72 $43.77 $43.59 193,893
2018-06-28 $44.28 $44.28 $43.25 $43.41 $43.23 375,268
2018-06-27 $45.35 $46.33 $44.23 $44.26 $44.08 374,261
2018-06-26 $44.27 $45.66 $44.22 $45.40 $45.22 336,810
2018-06-25 $44.63 $44.77 $43.38 $44.24 $44.06 324,007
2018-06-22 $44.33 $45.55 $44.29 $44.64 $44.46 504,679
2018-06-21 $45.41 $45.60 $43.66 $43.84 $43.66 540,501
2018-06-20 $44.82 $45.98 $44.45 $45.34 $45.16 295,729
2018-06-19 $45.09 $45.12 $43.78 $44.62 $44.44 232,356
2018-06-18 $44.73 $45.73 $44.37 $45.71 $45.52 342,493
2018-06-15 $44.09 $45.11 $43.68 $45.10 $44.92 303,696
2018-06-14 $44.20 $44.55 $43.90 $44.29 $44.11 104,349
2018-06-13 $44.58 $44.77 $43.97 $44.07 $43.89 148,731
2018-06-12 $44.91 $45.21 $44.21 $44.53 $44.35 156,257
2018-06-11 $45.36 $45.56 $44.79 $44.86 $44.68 146,436
2018-06-08 $45.09 $45.44 $44.75 $45.23 $45.05 113,554
2018-06-07 $45.23 $45.57 $44.63 $45.00 $44.82 183,367
2018-06-06 $45.21 $45.30 $44.70 $45.14 $44.96 150,818
2018-06-05 $44.21 $45.11 $44.12 $45.08 $44.90 210,692
2018-06-04 $44.31 $44.45 $43.60 $44.02 $43.84 145,335
2018-06-01 $44.02 $44.57 $43.92 $44.01 $43.83 153,414
2018-05-31 $44.62 $44.70 $43.53 $43.57 $43.39 203,744
2018-05-30 $44.50 $45.37 $44.17 $45.10 $44.92 156,407
2018-05-29 $44.09 $44.66 $43.68 $44.16 $43.98 188,675
2018-05-25 $45.27 $45.27 $44.07 $44.43 $44.25 204,924
2018-05-24 $44.58 $45.43 $44.58 $45.35 $45.17 312,774
2018-05-23 $44.78 $44.81 $44.02 $44.64 $44.46 397,316
2018-05-22 $46.12 $46.16 $45.12 $45.14 $44.96 171,486
2018-05-21 $45.30 $46.33 $45.30 $46.13 $45.94 183,472
2018-05-18 $44.66 $45.29 $44.50 $45.04 $44.86 201,255
2018-05-17 $44.08 $44.76 $44.01 $44.45 $44.27 203,153
2018-05-16 $44.21 $44.67 $43.25 $44.17 $43.99 322,699
2018-05-15 $43.82 $44.29 $43.39 $44.23 $44.05 199,052
2018-05-14 $44.11 $44.92 $43.87 $44.28 $44.10 347,009
2018-05-11 $43.78 $44.27 $43.40 $44.08 $43.90 263,409
2018-05-10 $43.31 $43.74 $43.07 $43.60 $43.42 174,660
2018-05-09 $43.22 $43.42 $42.51 $43.16 $42.98 103,820
2018-05-08 $42.89 $43.13 $42.26 $43.04 $42.86 156,422
2018-05-07 $42.13 $43.14 $41.70 $42.94 $42.77 430,659
2018-05-04 $40.92 $41.99 $40.48 $41.68 $41.51 266,561
2018-05-03 $41.69 $42.33 $40.85 $41.14 $40.97 478,883
2018-05-02 $43.07 $45.21 $41.07 $42.34 $42.17 778,941
2018-05-01 $44.80 $45.39 $43.61 $45.33 $45.15 343,397
2018-04-30 $46.61 $46.61 $44.95 $45.00 $44.82 267,813
2018-04-27 $46.74 $46.92 $45.86 $46.45 $46.26 117,453
2018-04-26 $47.37 $47.41 $46.29 $46.73 $46.54 134,361
2018-04-25 $47.69 $48.29 $46.96 $47.16 $46.97 151,728
2018-04-24 $50.18 $50.31 $47.22 $47.72 $47.53 139,039
2018-04-23 $50.10 $50.57 $49.68 $49.94 $49.74 151,645
2018-04-20 $50.26 $50.80 $49.63 $49.97 $49.77 119,122
2018-04-19 $50.41 $50.83 $49.84 $50.42 $50.21 160,320
2018-04-18 $50.65 $51.26 $50.43 $50.68 $50.47 206,009
2018-04-17 $50.24 $50.83 $50.10 $50.47 $50.26 136,265
2018-04-16 $49.77 $50.05 $48.87 $49.98 $49.78 169,639
2018-04-13 $50.14 $50.14 $49.02 $49.25 $49.05 113,405
2018-04-12 $50.01 $50.36 $49.48 $49.71 $49.51 143,441
2018-04-11 $48.93 $49.79 $48.48 $49.55 $49.35 200,178
2018-04-10 $48.36 $49.39 $48.10 $49.14 $48.94 234,260
2018-04-09 $48.07 $48.07 $47.32 $47.37 $47.18 321,199
2018-04-06 $49.25 $50.12 $46.66 $47.60 $47.41 588,406
2018-04-05 $49.03 $49.93 $48.88 $49.43 $49.23 273,320
2018-04-04 $47.20 $49.12 $47.09 $48.89 $48.69 200,026
2018-04-03 $47.95 $48.76 $47.79 $48.35 $48.15 339,892
2018-04-02 $49.08 $49.08 $47.26 $47.63 $47.44 222,418
2018-03-29 $49.09 $49.62 $48.38 $49.19 $48.99 396,134
2018-03-28 $49.46 $49.46 $48.42 $48.71 $48.51 209,545
2018-03-27 $51.09 $51.09 $49.16 $49.40 $49.20 141,554
2018-03-26 $51.00 $51.00 $50.03 $50.84 $50.63 229,470
2018-03-23 $51.82 $52.28 $49.83 $49.97 $49.77 250,946
2018-03-22 $53.81 $53.83 $51.81 $51.84 $51.63 281,285
2018-03-21 $54.20 $54.92 $53.35 $54.35 $54.13 123,638
2018-03-20 $53.47 $54.49 $52.85 $54.17 $53.95 208,503
2018-03-19 $53.00 $53.36 $52.24 $53.23 $53.01 203,775
2018-03-16 $52.63 $53.23 $52.10 $53.10 $52.88 512,399
2018-03-15 $53.55 $53.98 $52.42 $52.60 $52.39 232,251
2018-03-14 $54.70 $54.72 $53.44 $53.52 $53.30 364,880
2018-03-13 $54.30 $54.80 $53.96 $54.45 $54.23 521,982
2018-03-12 $53.18 $54.04 $52.58 $53.94 $53.72 583,601
2018-03-09 $51.17 $53.22 $50.79 $53.17 $52.95 365,607
2018-03-08 $50.22 $50.88 $49.82 $50.79 $50.58 333,666
2018-03-07 $48.61 $50.09 $48.45 $50.03 $49.83 351,248
2018-03-06 $48.02 $49.11 $47.62 $49.08 $48.88 163,654
2018-03-05 $47.41 $48.08 $46.88 $47.79 $47.60 140,412
2018-03-02 $46.58 $47.77 $46.50 $47.63 $47.44 280,402
2018-03-01 $48.68 $48.68 $46.71 $46.80 $46.61 392,635
2018-02-28 $49.26 $49.61 $48.71 $48.76 $48.56 623,896
2018-02-27 $49.53 $49.94 $49.16 $49.21 $49.01 254,067
2018-02-26 $49.10 $49.68 $48.54 $49.58 $49.38 184,471
2018-02-23 $48.66 $49.22 $48.45 $48.99 $48.79 179,910
2018-02-22 $47.75 $49.58 $46.95 $48.40 $48.20 367,475
2018-02-21 $47.15 $48.27 $47.02 $47.41 $47.22 222,434
2018-02-20 $46.50 $47.44 $46.26 $47.02 $46.83 210,509
2018-02-16 $46.49 $47.32 $45.54 $46.84 $46.65 210,311
2018-02-15 $46.46 $46.96 $45.24 $46.63 $46.44 416,499
2018-02-14 $46.41 $47.04 $45.99 $46.70 $46.51 436,060
2018-02-13 $46.00 $47.14 $45.93 $47.00 $46.81 281,148
2018-02-12 $45.61 $46.90 $45.21 $46.41 $46.22 313,086
2018-02-09 $47.50 $47.98 $44.18 $45.40 $45.22 435,367
2018-02-08 $48.80 $48.80 $46.93 $46.93 $46.74 483,472
2018-02-07 $46.10 $49.50 $45.06 $48.69 $48.49 719,110
2018-02-06 $43.14 $46.50 $43.14 $46.20 $46.01 499,079
2018-02-05 $45.04 $45.55 $43.60 $43.63 $43.45 320,016
2018-02-02 $46.57 $46.68 $45.46 $45.58 $45.39 247,372
2018-02-01 $46.16 $47.00 $46.10 $47.00 $46.81 238,984
2018-01-31 $47.25 $47.95 $46.23 $46.37 $46.18 166,681
2018-01-30 $46.45 $47.06 $45.53 $46.93 $46.74 351,470
2018-01-29 $47.19 $47.59 $46.57 $46.77 $46.58 374,976
2018-01-26 $47.60 $47.65 $46.99 $47.38 $47.19 536,924
2018-01-25 $47.45 $47.87 $46.86 $47.40 $47.21 439,355
2018-01-24 $48.05 $48.61 $47.06 $47.50 $47.31 651,941
2018-01-23 $47.89 $48.07 $46.91 $47.83 $47.64 367,254
2018-01-22 $48.26 $48.79 $48.08 $48.79 $48.59 222,118
2018-01-19 $47.42 $48.60 $47.42 $48.14 $47.94 247,370
2018-01-18 $47.84 $47.98 $47.32 $47.60 $47.41 217,812
2018-01-17 $47.96 $48.04 $47.36 $47.90 $47.71 319,137
2018-01-16 $48.87 $48.97 $47.33 $47.69 $47.50 271,025
2018-01-12 $48.34 $48.75 $47.96 $48.37 $48.17 198,059
2018-01-11 $47.08 $47.99 $47.08 $47.83 $47.64 113,426
2018-01-10 $47.11 $47.38 $46.95 $47.07 $46.88 129,467
2018-01-09 $47.60 $47.86 $47.24 $47.27 $47.08 122,003
2018-01-08 $47.24 $47.49 $46.89 $47.35 $47.16 146,170
2018-01-05 $47.40 $47.63 $47.04 $47.34 $47.15 169,774
2018-01-04 $47.48 $48.01 $47.10 $47.35 $47.16 212,317
2018-01-03 $47.21 $47.49 $46.95 $47.18 $46.99 146,717
2018-01-02 $47.77 $47.96 $46.91 $47.16 $46.97 257,130
2017-12-29 $47.50 $48.02 $47.45 $47.55 $47.36 171,254
2017-12-28 $47.25 $47.83 $47.12 $47.38 $47.19 144,202
2017-12-27 $47.33 $47.67 $46.68 $47.13 $46.94 148,945
2017-12-26 $47.01 $47.47 $46.91 $47.41 $47.22 94,174
2017-12-22 $47.42 $47.42 $46.95 $47.10 $46.91 143,233
2017-12-21 $46.95 $47.73 $46.54 $47.48 $47.29 167,215
2017-12-20 $46.80 $47.03 $46.11 $46.52 $46.33 301,821
2017-12-19 $47.15 $47.52 $46.69 $46.77 $46.58 254,695
2017-12-18 $47.36 $48.21 $46.91 $47.11 $46.92 376,637
2017-12-15 $46.24 $47.21 $45.93 $46.79 $46.60 546,462
2017-12-14 $46.08 $46.78 $45.75 $46.03 $45.84 239,291
2017-12-13 $45.82 $46.74 $45.29 $45.97 $45.78 206,799
2017-12-12 $46.06 $46.25 $45.59 $45.91 $45.72 414,627
2017-12-11 $45.89 $46.18 $45.44 $45.99 $45.80 440,477
2017-12-08 $45.74 $46.24 $45.66 $45.90 $45.71 223,962
2017-12-07 $44.96 $45.80 $44.50 $45.41 $45.23 258,673
2017-12-06 $44.26 $45.10 $44.22 $44.96 $44.78 191,200
2017-12-05 $45.35 $45.48 $44.12 $44.54 $44.36 324,209
2017-12-04 $45.83 $46.12 $45.16 $45.26 $45.08 189,221
2017-12-01 $44.67 $45.20 $43.77 $45.15 $44.97 352,521
2017-11-30 $44.09 $45.34 $44.09 $44.77 $44.59 458,810
2017-11-29 $43.35 $44.09 $43.02 $43.76 $43.58 128,524
2017-11-28 $42.57 $43.45 $42.23 $43.29 $43.11 131,783
2017-11-27 $42.03 $42.76 $41.92 $42.47 $42.30 253,275
2017-11-24 $42.74 $42.74 $41.52 $41.99 $41.82 54,474
2017-11-22 $41.95 $42.59 $41.93 $42.47 $42.30 148,501
2017-11-21 $41.73 $42.10 $41.53 $41.96 $41.79 220,215
2017-11-20 $41.60 $41.93 $40.26 $41.93 $41.76 283,916
2017-11-17 $41.44 $42.30 $41.00 $42.03 $41.86 113,656
2017-11-16 $41.08 $41.89 $41.08 $41.76 $41.59 135,271
2017-11-15 $40.93 $41.10 $40.48 $40.98 $40.81 160,106
2017-11-14 $40.90 $41.33 $40.75 $41.30 $41.13 101,460
2017-11-13 $41.04 $41.30 $40.50 $41.17 $41.00 106,556
2017-11-10 $41.40 $41.60 $41.10 $41.44 $41.27 92,987
2017-11-09 $42.36 $42.36 $41.08 $41.46 $41.29 107,098
2017-11-08 $41.86 $42.86 $41.75 $42.71 $42.54 206,737
2017-11-07 $42.18 $42.22 $41.55 $42.15 $41.98 197,427
2017-11-06 $41.50 $41.90 $41.37 $41.78 $41.61 224,366
2017-11-03 $41.14 $42.10 $40.45 $41.52 $41.35 206,369
2017-11-02 $39.80 $41.86 $39.77 $41.01 $40.84 388,636
2017-11-01 $40.10 $41.71 $38.95 $39.27 $39.11 355,528
2017-10-31 $41.11 $41.47 $40.55 $41.23 $41.06 194,659
2017-10-30 $41.09 $41.29 $40.19 $40.68 $40.51 111,688
2017-10-27 $42.29 $42.29 $40.99 $41.39 $41.22 272,894
2017-10-26 $42.40 $42.63 $41.88 $42.25 $42.08 212,549
2017-10-25 $42.19 $42.73 $41.30 $42.06 $41.89 93,721
2017-10-24 $42.20 $42.76 $42.08 $42.35 $42.18 84,003
2017-10-23 $42.57 $43.27 $41.84 $41.92 $41.75 88,712
2017-10-20 $42.74 $43.22 $42.39 $42.58 $42.41 121,815
2017-10-19 $42.11 $42.30 $41.78 $42.23 $42.06 100,399
2017-10-18 $41.99 $42.73 $41.84 $42.50 $42.33 94,490
2017-10-17 $42.26 $42.26 $41.54 $41.76 $41.59 100,681
2017-10-16 $41.85 $42.54 $41.56 $42.17 $42.00 175,969
2017-10-13 $40.91 $41.97 $40.83 $41.45 $41.28 195,140
2017-10-12 $40.01 $40.73 $40.01 $40.60 $40.43 207,187
2017-10-11 $39.95 $40.43 $39.95 $40.16 $40.00 206,576
2017-10-10 $40.00 $40.18 $39.59 $39.98 $39.82 275,644
2017-10-09 $39.76 $39.98 $39.18 $39.70 $39.54 218,496
2017-10-06 $39.31 $39.87 $39.16 $39.76 $39.60 131,178
2017-10-05 $40.05 $40.37 $39.49 $39.51 $39.35 252,959
2017-10-04 $40.36 $40.77 $39.94 $39.95 $39.79 142,085
2017-10-03 $39.99 $40.42 $39.73 $40.33 $40.17 168,904
2017-10-02 $38.80 $40.07 $38.80 $40.05 $39.89 160,580
2017-09-29 $38.72 $38.86 $38.38 $38.56 $38.40 134,798
2017-09-28 $39.21 $39.25 $38.50 $38.83 $38.67 119,322
2017-09-27 $38.12 $39.25 $37.88 $39.12 $38.96 202,713
2017-09-26 $38.09 $38.32 $37.88 $37.88 $37.73 161,611
2017-09-25 $38.01 $38.29 $37.66 $38.04 $37.89 271,216
2017-09-22 $37.64 $38.31 $37.59 $38.09 $37.93 87,856
2017-09-21 $37.97 $38.10 $37.57 $37.63 $37.48 83,410
2017-09-20 $37.96 $38.26 $37.73 $37.94 $37.79 134,890
2017-09-19 $37.31 $37.98 $36.99 $37.98 $37.83 122,783
2017-09-18 $36.38 $37.43 $36.38 $37.29 $37.14 178,935
2017-09-15 $35.89 $36.55 $35.75 $36.32 $36.17 302,694
2017-09-14 $36.26 $36.28 $35.62 $35.79 $35.64 208,770
2017-09-13 $35.84 $36.37 $35.57 $36.30 $36.15 111,310
2017-09-12 $34.56 $35.93 $34.43 $35.78 $35.63 120,374
2017-09-11 $33.87 $34.49 $33.83 $34.42 $34.28 142,721
2017-09-08 $33.49 $33.89 $33.13 $33.60 $33.46 85,378
2017-09-07 $33.84 $33.84 $32.82 $33.60 $33.46 89,590
2017-09-06 $34.26 $34.26 $33.38 $33.59 $33.45 115,986
2017-09-05 $34.38 $34.62 $33.81 $34.04 $33.90 249,364
2017-09-01 $33.51 $34.41 $33.46 $34.41 $34.27 174,791
2017-08-31 $32.97 $33.52 $32.92 $33.47 $33.33 113,419
2017-08-30 $32.44 $32.93 $32.36 $32.80 $32.67 73,155
2017-08-29 $32.06 $32.68 $32.00 $32.48 $32.35 111,924
2017-08-28 $32.43 $32.45 $31.96 $32.45 $32.32 179,531
2017-08-25 $31.98 $32.43 $31.98 $32.27 $32.14 108,589
2017-08-24 $31.87 $31.99 $31.57 $31.81 $31.68 75,504
2017-08-23 $31.78 $32.16 $31.65 $31.74 $31.61 109,301
2017-08-22 $31.68 $32.12 $31.64 $32.01 $31.88 94,546
2017-08-21 $31.50 $31.76 $31.28 $31.46 $31.33 142,817
2017-08-18 $31.60 $31.98 $31.10 $31.57 $31.44 149,469
2017-08-17 $32.85 $33.13 $31.95 $31.95 $31.82 158,112
2017-08-16 $33.09 $33.38 $32.91 $33.03 $32.90 151,210
2017-08-15 $33.69 $33.69 $33.06 $33.08 $32.95 72,124
2017-08-14 $33.41 $34.04 $33.41 $33.70 $33.56 127,533
2017-08-11 $32.67 $33.45 $32.67 $33.17 $33.03 140,924
2017-08-10 $34.16 $34.22 $33.29 $33.31 $33.17 147,775
2017-08-09 $34.57 $34.75 $34.11 $34.45 $34.31 153,179
2017-08-08 $35.70 $35.70 $34.57 $34.68 $34.54 179,613
2017-08-07 $34.42 $34.61 $33.94 $34.32 $34.18 148,443
2017-08-04 $34.11 $34.81 $34.11 $34.44 $34.30 118,739
2017-08-03 $33.16 $34.27 $33.03 $34.11 $33.97 159,914
2017-08-02 $34.31 $35.87 $33.10 $33.13 $33.00 251,957
2017-08-01 $35.55 $36.12 $35.22 $35.60 $35.46 217,375
2017-07-31 $36.12 $36.12 $35.26 $35.46 $35.32 169,748
2017-07-28 $35.57 $36.15 $35.27 $36.03 $35.88 111,855
2017-07-27 $35.18 $36.15 $34.85 $35.92 $35.77 166,043
2017-07-26 $36.15 $36.15 $34.92 $35.06 $34.92 218,171
2017-07-25 $36.41 $36.41 $35.54 $36.22 $36.07 295,656
2017-07-24 $35.90 $36.59 $35.29 $36.23 $36.08 254,548
2017-07-21 $37.84 $37.84 $36.07 $36.30 $36.15 227,859
2017-07-20 $37.40 $37.71 $36.83 $37.43 $37.28 184,045
2017-07-19 $36.78 $37.57 $36.65 $37.41 $37.26 172,323
2017-07-18 $37.57 $37.60 $36.69 $36.75 $36.60 144,219
2017-07-17 $37.61 $37.78 $37.10 $37.65 $37.50 162,121
2017-07-14 $37.51 $37.68 $37.23 $37.38 $37.23 103,585
2017-07-13 $37.73 $37.76 $36.92 $37.53 $37.38 165,730
2017-07-12 $37.82 $38.34 $37.59 $37.64 $37.49 163,979
2017-07-11 $37.72 $38.05 $36.90 $37.36 $37.21 185,134
2017-07-10 $36.48 $38.13 $36.48 $37.85 $37.70 145,169
2017-07-07 $36.84 $36.84 $36.05 $36.48 $36.33 170,558
2017-07-06 $36.59 $37.38 $36.55 $36.74 $36.59 135,049
2017-07-05 $37.45 $37.45 $36.51 $37.03 $36.88 74,935
2017-07-03 $37.19 $37.75 $36.93 $37.55 $37.40 92,490
2017-06-30 $37.02 $37.32 $36.70 $36.88 $36.73 130,568
2017-06-29 $37.27 $37.40 $36.46 $36.78 $36.63 89,891
2017-06-28 $36.18 $37.20 $36.18 $37.03 $36.88 155,666
2017-06-27 $36.37 $36.80 $35.84 $35.89 $35.74 198,588
2017-06-26 $36.51 $37.05 $35.87 $36.40 $36.25 218,772
2017-06-23 $35.95 $36.25 $35.43 $36.21 $36.06 854,434
2017-06-22 $35.83 $36.21 $35.56 $35.95 $35.80 200,657
2017-06-21 $37.39 $37.39 $35.66 $35.74 $35.59 232,642
2017-06-20 $38.30 $38.84 $37.26 $37.34 $37.19 132,701
2017-06-19 $39.04 $39.22 $38.32 $38.60 $38.44 147,471
2017-06-16 $38.50 $39.16 $38.28 $38.68 $38.52 281,837
2017-06-15 $37.77 $38.98 $37.77 $38.84 $38.68 131,429
2017-06-14 $39.72 $39.72 $38.32 $38.44 $38.28 157,547
2017-06-13 $39.88 $39.90 $39.30 $39.60 $39.44 177,382
2017-06-12 $39.95 $40.66 $39.63 $39.87 $39.71 214,170
2017-06-09 $38.59 $40.07 $38.52 $39.94 $39.78 354,155
2017-06-08 $37.38 $38.83 $37.21 $38.47 $38.31 147,253
2017-06-07 $38.14 $38.40 $36.95 $37.35 $37.20 159,398
2017-06-06 $37.79 $38.47 $37.59 $38.06 $37.91 186,192
2017-06-05 $38.50 $38.63 $38.11 $38.19 $38.03 133,323
2017-06-02 $37.54 $39.28 $37.54 $38.65 $38.49 226,796
2017-06-01 $37.50 $37.67 $37.04 $37.50 $37.35 348,619
2017-05-31 $37.32 $37.80 $36.60 $37.33 $37.18 178,739
2017-05-30 $37.58 $38.03 $37.04 $37.40 $37.25 106,796
2017-05-26 $38.08 $38.19 $37.60 $37.80 $37.65 118,501
2017-05-25 $38.57 $38.68 $37.74 $38.20 $38.04 109,683
2017-05-24 $38.88 $39.11 $37.78 $38.34 $38.18 162,526
2017-05-23 $38.70 $38.91 $38.26 $38.80 $38.64 124,798
2017-05-22 $38.43 $38.67 $38.08 $38.55 $38.39 94,693
2017-05-19 $37.86 $38.56 $37.76 $38.22 $38.06 118,375
2017-05-18 $37.70 $38.23 $37.07 $37.62 $37.47 165,125
2017-05-17 $37.93 $38.44 $37.61 $37.75 $37.60 221,582
2017-05-16 $38.50 $38.83 $38.38 $38.68 $38.52 132,444
2017-05-15 $38.45 $39.16 $38.39 $38.55 $38.39 108,824
2017-05-12 $38.16 $38.37 $37.86 $38.13 $37.97 187,779
2017-05-11 $37.93 $38.44 $37.41 $38.29 $38.13 212,596
2017-05-10 $38.20 $38.46 $37.97 $38.13 $37.97 218,988
2017-05-09 $38.18 $38.75 $37.93 $38.22 $38.06 148,674
2017-05-08 $37.29 $38.54 $37.12 $38.09 $37.93 302,043
2017-05-05 $36.13 $37.47 $36.13 $37.29 $37.14 220,928
2017-05-04 $36.83 $36.88 $35.81 $35.90 $35.75 342,728
2017-05-03 $35.46 $37.21 $35.46 $36.58 $36.43 288,455
2017-05-02 $36.55 $36.86 $35.62 $36.01 $35.86 193,582
2017-05-01 $36.23 $36.70 $35.90 $36.52 $36.37 150,939
2017-04-28 $36.39 $36.62 $36.09 $36.14 $35.99 156,269
2017-04-27 $36.78 $36.78 $36.22 $36.37 $36.22 124,280
2017-04-26 $36.59 $37.25 $36.38 $36.64 $36.49 175,323
2017-04-25 $36.65 $37.16 $36.36 $36.60 $36.45 304,193
2017-04-24 $36.27 $36.88 $36.11 $36.50 $36.35 217,355
2017-04-21 $35.82 $36.02 $35.00 $35.46 $35.32 290,581
2017-04-20 $35.08 $36.06 $35.08 $35.94 $35.79 136,378
2017-04-19 $34.74 $35.30 $34.64 $34.84 $34.70 134,361
2017-04-18 $34.07 $34.70 $34.07 $34.53 $34.39 142,672
2017-04-17 $33.75 $34.40 $33.64 $34.36 $34.22 89,587
2017-04-13 $34.58 $34.72 $33.53 $33.62 $33.48 139,242
2017-04-12 $36.05 $36.39 $34.55 $34.71 $34.57 112,015
2017-04-11 $35.31 $36.17 $35.00 $36.14 $35.99 198,886
2017-04-10 $34.95 $35.66 $34.89 $35.38 $35.24 117,463
2017-04-07 $34.64 $34.98 $34.36 $34.79 $34.65 129,810
2017-04-06 $33.89 $34.93 $33.67 $34.72 $34.58 116,156
2017-04-05 $34.19 $35.01 $33.59 $33.85 $33.71 205,049
2017-04-04 $33.63 $34.14 $33.58 $33.93 $33.79 104,759
2017-04-03 $34.77 $34.83 $33.15 $33.67 $33.53 174,945
2017-03-31 $33.80 $34.88 $33.65 $34.71 $34.57 304,289
2017-03-30 $33.52 $34.73 $33.52 $33.94 $33.80 180,311
2017-03-29 $33.39 $33.92 $33.19 $33.53 $33.39 115,927
2017-03-28 $32.73 $33.63 $32.58 $33.47 $33.33 114,931
2017-03-27 $31.93 $32.85 $31.63 $32.74 $32.61 103,442
2017-03-24 $33.57 $33.73 $31.99 $32.51 $32.38 233,969
2017-03-23 $32.61 $33.68 $32.26 $33.25 $33.11 222,178
2017-03-22 $31.98 $32.88 $31.65 $32.57 $32.44 264,028
2017-03-21 $32.97 $33.30 $31.57 $32.04 $31.91 295,421
2017-03-20 $33.20 $33.24 $32.71 $32.89 $32.76 110,762
2017-03-17 $32.98 $33.25 $32.75 $33.21 $33.07 537,245
2017-03-16 $33.01 $33.69 $32.55 $32.61 $32.48 123,256
2017-03-15 $32.20 $33.10 $32.13 $32.86 $32.73 233,136
2017-03-14 $32.36 $32.57 $32.01 $32.08 $31.95 100,882
2017-03-13 $32.00 $33.01 $32.00 $32.95 $32.82 180,371
2017-03-10 $31.51 $32.19 $31.35 $31.98 $31.85 213,450
2017-03-09 $32.10 $32.64 $31.06 $31.18 $31.05 239,453
2017-03-08 $33.15 $33.58 $32.36 $32.43 $32.30 217,803
2017-03-07 $33.61 $33.82 $33.11 $33.15 $33.02 167,013
2017-03-06 $33.81 $34.31 $33.44 $33.58 $33.44 175,824
2017-03-03 $34.31 $34.45 $33.88 $34.22 $34.08 120,328
2017-03-02 $35.86 $35.86 $34.22 $34.29 $34.15 156,878
2017-03-01 $34.67 $36.28 $34.67 $36.15 $36.00 290,517
2017-02-28 $34.64 $34.82 $33.77 $34.00 $33.86 234,496
2017-02-27 $33.98 $34.82 $33.64 $34.80 $34.66 190,738
2017-02-24 $32.89 $33.90 $32.89 $33.89 $33.75 150,605
2017-02-23 $33.96 $33.96 $32.64 $33.53 $33.39 403,732
2017-02-22 $34.35 $34.54 $33.67 $33.88 $33.74 209,250
2017-02-21 $33.77 $34.71 $33.77 $34.65 $34.51 108,001
2017-02-17 $34.06 $34.22 $33.25 $33.81 $33.67 212,769
2017-02-16 $34.50 $34.80 $34.01 $34.24 $34.10 354,526
2017-02-15 $34.93 $35.19 $34.41 $34.52 $34.38 221,001
2017-02-14 $35.48 $35.51 $34.46 $35.00 $34.86 297,162
2017-02-13 $35.69 $36.18 $35.48 $35.64 $35.49 149,219
2017-02-10 $35.51 $36.10 $35.34 $35.65 $35.50 266,265
2017-02-09 $34.09 $35.51 $34.09 $35.47 $35.33 348,565
2017-02-08 $34.95 $35.87 $33.73 $33.90 $33.76 415,133
2017-02-07 $35.80 $36.33 $35.50 $35.78 $35.63 392,234
2017-02-06 $36.63 $36.63 $35.62 $35.78 $35.63 132,263
2017-02-03 $36.10 $36.77 $35.90 $36.67 $36.52 129,387
2017-02-02 $35.80 $36.01 $35.20 $35.83 $35.68 173,438
2017-02-01 $35.22 $35.92 $35.16 $35.85 $35.70 213,842
2017-01-31 $35.20 $35.49 $34.59 $34.89 $34.75 317,579
2017-01-30 $36.30 $36.30 $35.33 $35.43 $35.29 162,339
2017-01-27 $36.47 $36.83 $36.17 $36.56 $36.41 124,717
2017-01-26 $36.50 $36.67 $35.97 $36.34 $36.19 206,136
2017-01-25 $35.50 $36.50 $35.50 $36.49 $36.34 174,401
2017-01-24 $34.51 $35.68 $34.51 $35.37 $35.23 220,381
2017-01-23 $35.15 $35.50 $34.23 $34.46 $34.32 168,750
2017-01-20 $35.21 $35.43 $34.99 $35.33 $35.19 168,817
2017-01-19 $34.72 $35.28 $34.63 $35.02 $34.88 274,706
2017-01-18 $34.09 $34.64 $33.92 $34.62 $34.48 560,800
2017-01-17 $35.00 $35.26 $33.92 $34.02 $33.88 175,712
2017-01-13 $35.27 $35.82 $34.94 $35.09 $34.95 237,842
2017-01-12 $35.32 $35.52 $34.52 $35.10 $34.96 318,269
2017-01-11 $33.84 $35.54 $33.57 $35.52 $35.38 269,576
2017-01-10 $33.13 $34.11 $33.13 $33.83 $33.69 262,183
2017-01-09 $32.86 $33.35 $32.23 $33.09 $32.96 215,004
2017-01-06 $32.36 $33.82 $32.14 $33.19 $33.05 200,898
2017-01-05 $33.11 $33.68 $31.93 $32.03 $31.90 478,091
2017-01-04 $33.32 $33.76 $33.13 $33.39 $33.25 218,112
2017-01-03 $32.52 $33.33 $32.05 $33.30 $33.16 180,203
2016-12-30 $32.44 $32.64 $31.90 $32.06 $31.93 171,435
2016-12-29 $32.29 $32.65 $32.06 $32.33 $32.20 168,097
2016-12-28 $32.66 $33.03 $31.93 $32.19 $32.06 160,383
2016-12-27 $32.51 $32.76 $32.00 $32.67 $32.54 129,406
2016-12-23 $32.50 $32.76 $32.05 $32.50 $32.37 194,995
2016-12-22 $32.29 $32.56 $31.76 $32.55 $32.42 188,532
2016-12-21 $32.39 $32.60 $31.85 $32.26 $32.13 231,089
2016-12-20 $31.96 $33.20 $31.59 $32.53 $32.40 198,442
2016-12-19 $31.15 $31.93 $30.89 $31.65 $31.52 405,570
2016-12-16 $31.85 $31.85 $30.72 $30.97 $30.84 552,178
2016-12-15 $31.16 $32.22 $30.33 $31.77 $31.64 284,489
2016-12-14 $31.85 $32.57 $31.19 $31.24 $31.11 197,573
2016-12-13 $32.84 $33.86 $31.97 $32.14 $32.01 182,247
2016-12-12 $32.84 $32.96 $32.08 $32.29 $32.16 323,916
2016-12-09 $32.66 $32.93 $32.56 $32.91 $32.78 170,284
2016-12-08 $32.89 $33.12 $32.33 $32.80 $32.67 254,194
2016-12-07 $32.26 $32.69 $32.19 $32.66 $32.53 249,953
2016-12-06 $32.17 $32.51 $31.70 $32.37 $32.24 309,027
2016-12-05 $31.99 $32.45 $31.91 $32.04 $31.91 301,021
2016-12-02 $32.16 $32.19 $31.16 $31.42 $31.29 287,334
2016-12-01 $31.60 $33.00 $31.23 $32.23 $32.10 395,064
2016-11-30 $30.63 $31.51 $30.63 $31.34 $31.21 254,296
2016-11-29 $30.58 $30.69 $29.99 $30.22 $30.10 123,907
2016-11-28 $31.11 $31.22 $30.56 $30.63 $30.51 238,041
2016-11-25 $31.09 $31.58 $30.53 $31.14 $31.01 115,645
2016-11-23 $30.58 $31.52 $30.58 $31.47 $31.34 161,305
2016-11-22 $30.88 $31.26 $30.44 $30.86 $30.73 253,389
2016-11-21 $30.32 $31.11 $30.32 $30.71 $30.58 224,036
2016-11-18 $29.74 $30.39 $29.55 $30.20 $30.08 266,762
2016-11-17 $29.85 $30.27 $29.41 $29.62 $29.50 252,321
2016-11-16 $29.94 $29.97 $29.58 $29.74 $29.62 338,342
2016-11-15 $28.82 $29.96 $28.55 $29.94 $29.82 444,619
2016-11-14 $29.99 $30.65 $29.97 $30.34 $30.22 408,756
2016-11-11 $28.36 $29.87 $28.36 $29.81 $29.69 592,884
2016-11-10 $27.27 $28.79 $26.76 $28.72 $28.60 567,624
2016-11-09 $24.97 $26.82 $24.88 $26.76 $26.65 427,101
2016-11-08 $24.58 $25.08 $24.15 $24.84 $24.74 312,385
2016-11-07 $24.51 $24.92 $24.28 $24.61 $24.51 314,213
2016-11-04 $24.07 $24.79 $23.80 $23.92 $23.82 383,045
2016-11-03 $22.87 $24.12 $22.87 $24.07 $23.97 981,408
2016-11-02 $23.83 $24.84 $22.34 $23.14 $23.05 1,061,551
2016-11-01 $25.30 $25.30 $24.08 $24.32 $24.22 650,441
2016-10-31 $25.56 $25.83 $25.02 $25.09 $24.99 442,826
2016-10-28 $26.61 $26.86 $25.52 $25.59 $25.49 296,731
2016-10-27 $26.90 $27.01 $26.44 $26.60 $26.49 351,912
2016-10-26 $26.57 $26.94 $26.07 $26.85 $26.74 344,919
2016-10-25 $26.51 $26.66 $26.40 $26.53 $26.42 393,427
2016-10-24 $27.19 $27.57 $26.39 $26.65 $26.54 333,676
2016-10-21 $26.30 $27.27 $26.17 $27.03 $26.92 415,219
2016-10-20 $26.19 $26.89 $26.14 $26.79 $26.68 419,240
2016-10-19 $25.43 $26.66 $25.12 $26.35 $26.24 618,643
2016-10-18 $24.32 $25.66 $23.86 $25.53 $25.43 875,049
2016-10-17 $26.90 $27.02 $26.25 $26.28 $26.17 174,776
2016-10-14 $27.10 $27.43 $26.68 $26.94 $26.83 207,501
2016-10-13 $27.00 $27.08 $26.22 $26.99 $26.88 430,388
2016-10-12 $27.72 $27.77 $27.00 $27.36 $27.25 391,266
2016-10-11 $27.82 $28.06 $27.43 $27.63 $27.52 352,777
2016-10-10 $28.26 $28.47 $27.76 $27.77 $27.66 246,448
2016-10-07 $29.42 $29.50 $27.97 $28.17 $28.06 459,498
2016-10-06 $30.52 $30.52 $28.98 $29.61 $29.49 375,924
2016-10-05 $30.46 $30.92 $30.29 $30.61 $30.49 220,701
2016-10-04 $30.63 $30.92 $30.01 $30.24 $30.12 317,301
2016-10-03 $30.83 $31.00 $30.39 $30.61 $30.49 311,761
2016-09-30 $30.63 $31.06 $30.61 $30.92 $30.79 349,548
2016-09-29 $29.71 $30.75 $29.46 $30.51 $30.39 347,054
2016-09-28 $29.19 $29.94 $29.19 $29.69 $29.57 323,384
2016-09-27 $28.94 $29.12 $28.53 $29.02 $28.90 261,939
2016-09-26 $29.81 $30.00 $29.10 $29.13 $29.01 291,911
2016-09-23 $29.87 $30.43 $29.66 $29.98 $29.86 474,981
2016-09-22 $29.90 $30.74 $29.90 $30.31 $30.19 310,676
2016-09-21 $28.48 $29.66 $28.48 $29.54 $29.42 610,391
2016-09-20 $28.65 $28.91 $28.05 $28.12 $28.01 341,289
2016-09-19 $28.14 $28.70 $27.93 $28.32 $28.20 256,920
2016-09-16 $27.80 $28.13 $27.50 $27.84 $27.73 344,634
2016-09-15 $27.07 $28.09 $26.99 $28.07 $27.96 307,930
2016-09-14 $27.03 $27.20 $26.55 $26.96 $26.85 411,792
2016-09-13 $28.63 $28.78 $26.98 $27.14 $27.03 291,067
2016-09-12 $28.55 $29.07 $28.55 $28.97 $28.85 225,559
2016-09-09 $29.41 $29.81 $28.93 $29.11 $28.99 333,208
2016-09-08 $29.92 $30.08 $29.72 $29.78 $29.66 196,799
2016-09-07 $29.93 $30.15 $29.55 $29.89 $29.77 252,319
2016-09-06 $30.10 $30.35 $29.70 $29.85 $29.73 247,192
2016-09-02 $29.97 $30.30 $29.76 $30.04 $29.92 266,393
2016-09-01 $29.43 $29.74 $29.31 $29.68 $29.56 230,925
2016-08-31 $29.37 $29.53 $29.11 $29.41 $29.29 313,385
2016-08-30 $29.67 $29.95 $29.37 $29.46 $29.34 337,174
2016-08-29 $29.93 $30.10 $29.64 $29.69 $29.57 180,223
2016-08-26 $29.71 $30.01 $29.40 $29.91 $29.79 260,973
2016-08-25 $29.25 $29.87 $29.05 $29.64 $29.52 511,882
2016-08-24 $29.68 $29.68 $29.08 $29.35 $29.23 485,856
2016-08-23 $28.58 $29.99 $28.46 $29.62 $29.50 512,757
2016-08-22 $28.01 $28.64 $27.19 $28.52 $28.40 330,396
2016-08-19 $27.41 $28.38 $27.09 $28.25 $28.13 263,188
2016-08-18 $26.69 $27.60 $26.64 $27.52 $27.41 343,066
2016-08-17 $26.79 $27.05 $26.50 $26.72 $26.61 249,455
2016-08-16 $26.95 $27.46 $26.59 $26.87 $26.76 382,616
2016-08-15 $26.33 $27.04 $26.33 $26.96 $26.85 190,279
2016-08-12 $26.72 $26.83 $26.03 $26.31 $26.20 183,462
2016-08-11 $25.68 $26.97 $25.57 $26.69 $26.58 321,100
2016-08-10 $25.53 $26.01 $25.20 $25.46 $25.36 345,755
2016-08-09 $25.66 $26.00 $24.98 $25.35 $25.25 710,770
2016-08-08 $25.81 $26.36 $25.55 $25.65 $25.55 350,588
2016-08-05 $25.50 $26.11 $25.50 $25.66 $25.56 381,431
2016-08-04 $26.22 $26.46 $25.35 $25.43 $25.33 300,996
2016-08-03 $26.08 $27.42 $26.02 $26.65 $26.54 340,971
2016-08-02 $27.32 $27.39 $25.95 $26.19 $26.08 241,057
2016-08-01 $27.14 $27.44 $26.76 $27.34 $27.23 200,730
2016-07-29 $27.77 $27.85 $27.16 $27.28 $27.17 336,672
2016-07-28 $27.93 $28.08 $27.62 $27.82 $27.71 187,402
2016-07-27 $28.20 $28.46 $27.70 $27.97 $27.86 175,873
2016-07-26 $27.01 $28.25 $27.01 $28.09 $27.98 162,788
2016-07-25 $27.32 $27.49 $26.50 $27.02 $26.91 238,313
2016-07-22 $28.12 $28.34 $27.44 $27.52 $27.41 308,255
2016-07-21 $27.20 $28.31 $27.17 $28.16 $28.05 407,229
2016-07-20 $27.09 $27.39 $26.65 $27.11 $27.00 196,591
2016-07-19 $27.73 $27.73 $27.02 $27.09 $26.98 223,558
2016-07-18 $27.59 $27.98 $27.19 $27.95 $27.84 197,396
2016-07-15 $27.74 $27.85 $27.38 $27.69 $27.58 325,284
2016-07-14 $27.52 $28.28 $27.33 $27.55 $27.44 342,809
2016-07-13 $27.30 $27.60 $27.15 $27.33 $27.22 256,957
2016-07-12 $27.21 $27.64 $27.06 $27.25 $27.14 429,520
2016-07-11 $26.87 $27.24 $26.87 $27.02 $26.91 614,554
2016-07-08 $26.03 $26.67 $25.47 $26.66 $26.55 431,284
2016-07-07 $25.03 $25.96 $25.03 $25.53 $25.43 306,429
2016-07-06 $23.78 $24.99 $23.61 $24.98 $24.88 651,355
2016-07-05 $25.40 $25.71 $23.50 $24.07 $23.97 499,424
2016-07-01 $25.78 $26.50 $25.60 $25.75 $25.65 391,110
2016-06-30 $25.52 $26.13 $25.18 $26.07 $25.96 384,247
2016-06-29 $24.83 $25.69 $24.69 $25.57 $25.47 799,786
2016-06-28 $25.11 $25.25 $24.12 $24.47 $24.37 851,292
2016-06-27 $27.24 $27.24 $24.67 $24.80 $24.70 677,316
2016-06-24 $28.51 $28.87 $27.28 $27.53 $27.42 3,247,167
2016-06-23 $30.00 $30.53 $30.00 $30.32 $30.20 505,386
2016-06-22 $30.00 $30.09 $29.48 $29.84 $29.72 151,472
2016-06-21 $30.50 $30.65 $29.36 $29.99 $29.87 332,348
2016-06-20 $30.32 $30.90 $30.17 $30.51 $30.39 285,844
2016-06-17 $29.30 $30.56 $29.28 $29.82 $29.70 352,900
2016-06-16 $28.93 $29.09 $28.17 $29.00 $28.88 232,124
2016-06-15 $28.96 $29.61 $28.72 $29.37 $29.25 255,746
2016-06-14 $28.15 $29.05 $27.58 $29.00 $28.88 308,143
2016-06-13 $29.75 $29.76 $28.23 $28.50 $28.38 286,574
2016-06-10 $30.13 $30.13 $29.26 $29.90 $29.78 190,693
2016-06-09 $30.42 $30.75 $30.00 $30.35 $30.23 251,364
2016-06-08 $31.10 $31.48 $30.79 $30.83 $30.70 182,635
2016-06-07 $30.86 $31.17 $30.76 $30.87 $30.74 227,276
2016-06-06 $30.32 $30.93 $30.26 $30.76 $30.63 213,995
2016-06-03 $30.21 $30.46 $29.63 $30.01 $29.89 229,374
2016-06-02 $29.88 $30.53 $29.61 $30.26 $30.14 186,778
2016-06-01 $29.63 $30.10 $28.78 $29.94 $29.82 214,913
2016-05-31 $29.54 $30.16 $29.54 $29.97 $29.85 242,800
2016-05-27 $28.96 $29.57 $28.81 $29.51 $29.39 194,871
2016-05-26 $29.43 $29.64 $28.85 $29.00 $28.88 162,110
2016-05-25 $28.55 $29.34 $28.49 $29.26 $29.14 267,353
2016-05-24 $28.04 $28.58 $27.64 $28.49 $28.37 251,001
2016-05-23 $27.67 $28.09 $27.38 $27.85 $27.74 210,169
2016-05-20 $27.21 $28.33 $27.17 $27.68 $27.57 322,760
2016-05-19 $28.57 $29.05 $27.03 $27.19 $27.08 467,337
2016-05-18 $28.54 $29.26 $28.34 $29.00 $28.88 338,174
2016-05-17 $29.86 $30.22 $28.70 $28.93 $28.81 526,828
2016-05-16 $30.52 $30.82 $29.95 $29.95 $29.83 263,738
2016-05-13 $31.00 $31.24 $30.18 $30.35 $30.23 294,876
2016-05-12 $30.76 $31.04 $30.08 $30.19 $30.07 396,709
2016-05-11 $31.12 $31.58 $30.61 $30.65 $30.53 512,708
2016-05-10 $29.41 $31.43 $29.19 $30.95 $30.82 692,055
2016-05-09 $29.86 $29.87 $28.78 $29.47 $29.35 312,285
2016-05-06 $29.59 $30.06 $29.44 $29.89 $29.77 273,241
2016-05-05 $28.87 $30.27 $28.76 $29.45 $29.33 424,731
2016-05-04 $31.56 $31.56 $26.71 $28.17 $28.06 1,000,814
2016-05-03 $30.24 $30.58 $29.83 $30.06 $29.94 582,196
2016-05-02 $30.06 $30.61 $29.45 $30.44 $30.32 548,071
2016-04-29 $29.91 $30.05 $29.47 $29.96 $29.84 462,428
2016-04-28 $29.77 $30.05 $29.24 $29.84 $29.72 398,722
2016-04-27 $29.20 $30.12 $28.84 $30.00 $29.88 363,413
2016-04-26 $28.32 $29.14 $27.48 $29.14 $29.02 366,477
2016-04-25 $29.03 $29.35 $27.96 $28.06 $27.95 454,501
2016-04-22 $28.71 $29.20 $28.38 $29.15 $29.03 318,843
2016-04-21 $27.37 $28.53 $27.23 $28.46 $28.34 412,433
2016-04-20 $28.17 $28.23 $26.90 $27.37 $27.26 318,014
2016-04-19 $27.49 $28.27 $27.25 $28.27 $28.15 285,616
2016-04-18 $26.93 $27.79 $26.22 $27.23 $27.12 494,698
2016-04-15 $26.68 $26.99 $26.45 $26.98 $26.87 324,881
2016-04-14 $26.38 $27.03 $25.98 $26.61 $26.50 410,705
2016-04-13 $26.66 $26.89 $26.09 $26.16 $26.05 600,351
2016-04-12 $26.18 $27.05 $26.17 $26.53 $26.42 259,767
2016-04-11 $25.88 $26.50 $25.77 $26.18 $26.07 259,290
2016-04-08 $24.52 $25.79 $24.40 $25.79 $25.69 253,186
2016-04-07 $24.20 $24.61 $23.91 $24.15 $24.05 373,828
2016-04-06 $24.39 $24.50 $23.71 $24.32 $24.22 295,673
2016-04-05 $23.89 $24.34 $23.89 $24.29 $24.19 407,389
2016-04-04 $24.47 $25.04 $24.00 $24.10 $24.00 471,108
2016-04-01 $24.70 $24.95 $23.99 $24.43 $24.33 340,113
2016-03-31 $25.35 $25.35 $24.67 $25.08 $24.98 404,621
2016-03-30 $25.95 $26.42 $25.04 $25.55 $25.45 372,221
2016-03-29 $24.81 $25.65 $24.43 $25.62 $25.52 185,780
2016-03-28 $25.85 $25.85 $24.33 $24.99 $24.89 256,386
2016-03-24 $25.02 $25.97 $24.46 $25.96 $25.85 252,761
2016-03-23 $26.65 $26.97 $25.21 $25.22 $25.12 410,423
2016-03-22 $25.59 $26.72 $25.59 $26.53 $26.42 321,647
2016-03-21 $25.54 $26.33 $25.40 $25.78 $25.68 154,133
2016-03-18 $25.39 $25.89 $24.91 $25.49 $25.39 513,813
2016-03-17 $24.31 $25.83 $24.27 $25.30 $25.20 365,642
2016-03-16 $24.21 $24.73 $21.79 $24.52 $24.42 397,057
2016-03-15 $23.74 $24.57 $23.40 $24.39 $24.29 670,331
2016-03-14 $22.79 $24.06 $22.64 $24.03 $23.93 415,672
2016-03-11 $22.62 $23.10 $22.47 $23.03 $22.94 398,927
2016-03-10 $21.30 $22.53 $21.30 $22.48 $22.39 539,763
2016-03-09 $19.86 $20.86 $19.76 $20.64 $20.56 318,312
2016-03-08 $20.17 $20.54 $19.66 $19.71 $19.63 515,073
2016-03-07 $19.30 $20.50 $19.30 $20.45 $20.37 317,805
2016-03-04 $19.98 $20.30 $19.33 $19.43 $19.35 486,194
2016-03-03 $19.93 $20.62 $19.79 $19.92 $19.84 683,261
2016-03-02 $19.64 $19.95 $19.57 $19.94 $19.86 306,465
2016-03-01 $18.89 $19.99 $18.78 $19.70 $19.62 224,518
2016-02-29 $19.33 $19.53 $18.73 $18.73 $18.65 309,280
2016-02-26 $18.52 $19.40 $18.47 $19.33 $19.25 495,343
2016-02-25 $17.98 $18.50 $17.44 $18.41 $18.34 323,535
2016-02-24 $17.51 $17.91 $16.52 $17.87 $17.80 404,887
2016-02-23 $17.69 $17.93 $17.09 $17.68 $17.61 355,074
2016-02-22 $16.65 $17.75 $16.63 $17.72 $17.65 821,181
2016-02-19 $16.84 $16.84 $16.25 $16.32 $16.25 384,468
2016-02-18 $17.15 $17.15 $16.68 $16.89 $16.82 429,252
2016-02-17 $17.11 $17.58 $16.76 $16.89 $16.82 629,515
2016-02-16 $16.66 $16.97 $16.34 $16.39 $16.32 611,359
2016-02-12 $16.24 $17.23 $16.20 $16.34 $16.27 588,854
2016-02-11 $16.88 $17.82 $14.85 $16.46 $16.39 1,771,777
2016-02-10 $15.40 $17.39 $15.40 $15.76 $15.70 1,596,543
2016-02-09 $21.08 $21.57 $20.55 $20.81 $20.73 434,463
2016-02-08 $21.29 $21.70 $20.92 $21.49 $21.40 734,297
2016-02-05 $21.25 $21.69 $20.86 $21.63 $21.54 434,028
2016-02-04 $20.49 $21.92 $20.49 $21.38 $21.29 438,959
2016-02-03 $21.11 $21.13 $19.85 $20.42 $20.34 488,027
2016-02-02 $22.02 $22.06 $20.72 $20.85 $20.77 384,503
2016-02-01 $23.39 $23.82 $22.30 $22.49 $22.40 256,342
2016-01-29 $22.50 $23.85 $22.50 $23.84 $23.74 268,312
2016-01-28 $24.21 $24.60 $22.43 $22.56 $22.47 245,411
2016-01-27 $22.32 $24.33 $22.32 $24.15 $24.05 551,100
2016-01-26 $21.44 $22.46 $21.25 $22.44 $22.35 608,611
2016-01-25 $21.74 $22.08 $21.20 $21.23 $21.14 232,978
2016-01-22 $21.92 $22.47 $21.68 $22.04 $21.95 627,605
2016-01-21 $21.06 $21.88 $21.03 $21.50 $21.41 466,252
2016-01-20 $21.25 $21.28 $20.02 $20.85 $20.77 645,954
2016-01-19 $22.72 $22.95 $21.58 $21.66 $21.57 538,669
2016-01-15 $22.58 $22.73 $22.28 $22.52 $22.43 420,385
2016-01-14 $23.33 $23.45 $22.74 $23.19 $23.10 648,617
2016-01-13 $23.42 $23.64 $23.00 $23.31 $23.22 664,052
2016-01-12 $23.78 $23.78 $22.67 $23.35 $23.25 494,593
2016-01-11 $23.68 $23.72 $22.83 $23.55 $23.45 208,226
2016-01-08 $24.53 $24.72 $23.55 $23.66 $23.56 361,620
2016-01-07 $24.83 $24.85 $24.14 $24.40 $24.30 349,705
2016-01-06 $26.53 $26.53 $25.20 $25.29 $25.19 603,871
2016-01-05 $28.45 $28.45 $26.75 $26.97 $26.86 209,568
2016-01-04 $27.63 $28.56 $27.01 $28.42 $28.30 235,747
2015-12-31 $26.76 $28.08 $26.69 $27.91 $27.80 204,209
2015-12-30 $27.61 $27.76 $26.87 $26.92 $26.81 162,458
2015-12-29 $27.56 $27.89 $27.27 $27.78 $27.67 178,550
2015-12-28 $28.94 $29.26 $27.17 $27.53 $27.42 413,006
2015-12-24 $28.85 $29.14 $28.67 $29.06 $28.94 105,187
2015-12-23 $28.41 $29.31 $28.20 $28.81 $28.69 305,891
2015-12-22 $27.28 $28.24 $27.13 $28.14 $28.03 567,402
2015-12-21 $26.90 $27.52 $26.55 $27.38 $27.27 409,468
2015-12-18 $26.54 $26.99 $26.11 $26.84 $26.73 934,227
2015-12-17 $26.00 $26.59 $25.49 $26.44 $26.33 379,797
2015-12-16 $27.48 $27.48 $25.57 $25.86 $25.75 505,606
2015-12-15 $27.20 $27.92 $25.98 $26.70 $26.59 801,857
2015-12-14 $28.69 $28.95 $26.91 $27.04 $26.93 504,117
2015-12-11 $29.28 $29.28 $28.45 $28.89 $28.77 575,811
2015-12-10 $29.45 $30.19 $29.02 $29.80 $29.68 407,565
2015-12-09 $31.01 $31.14 $29.47 $29.59 $29.47 290,373
2015-12-08 $31.45 $32.08 $30.99 $31.09 $30.96 579,429
2015-12-07 $33.04 $33.47 $32.19 $32.44 $32.31 433,974
2015-12-04 $33.46 $33.73 $32.91 $33.44 $33.30 355,098
2015-12-03 $33.81 $33.87 $33.09 $33.66 $33.52 607,242
2015-12-02 $33.80 $33.92 $33.25 $33.73 $33.59 399,356
2015-12-01 $33.60 $34.02 $33.45 $33.94 $33.80 396,106
2015-11-30 $33.35 $34.16 $33.20 $33.60 $33.46 203,874
2015-11-27 $33.38 $33.52 $32.81 $33.31 $33.17 69,467
2015-11-25 $33.05 $34.05 $33.05 $33.75 $33.61 135,024
2015-11-24 $32.00 $33.22 $31.86 $33.07 $32.94 206,304
2015-11-23 $32.45 $32.45 $31.88 $32.09 $31.96 174,914
2015-11-20 $32.80 $33.16 $32.16 $32.42 $32.29 329,609
2015-11-19 $32.73 $33.29 $31.87 $32.96 $32.83 276,955
2015-11-18 $32.26 $33.85 $32.00 $33.38 $33.24 420,095
2015-11-17 $31.48 $32.66 $30.76 $31.95 $31.82 347,974
2015-11-16 $29.68 $31.72 $29.58 $31.31 $31.18 494,696
2015-11-13 $29.73 $30.24 $29.21 $30.01 $29.89 241,711
2015-11-12 $31.09 $31.15 $29.77 $29.98 $29.86 383,544
2015-11-11 $31.60 $31.60 $31.00 $31.46 $31.33 316,312
2015-11-10 $31.53 $31.70 $30.91 $31.61 $31.48 154,086
2015-11-09 $32.86 $32.86 $31.28 $31.69 $31.56 463,175
2015-11-06 $35.00 $35.00 $32.89 $33.07 $32.94 590,821
2015-11-05 $35.43 $35.71 $34.69 $35.20 $35.06 182,426
2015-11-04 $35.22 $35.99 $34.96 $35.49 $35.35 393,077
2015-11-03 $35.92 $36.41 $35.01 $35.09 $34.95 307,709
2015-11-02 $33.91 $36.19 $33.28 $36.01 $35.86 471,820
2015-10-30 $34.40 $34.97 $33.33 $33.90 $33.76 530,912
2015-10-29 $36.44 $36.44 $33.92 $34.25 $34.11 538,581
2015-10-28 $34.92 $36.91 $34.02 $35.78 $35.63 662,307
2015-10-27 $34.40 $35.39 $33.88 $34.57 $34.43 542,875
2015-10-26 $36.69 $36.97 $33.78 $34.68 $34.54 973,531
2015-10-23 $36.85 $37.07 $35.94 $36.82 $36.67 127,383
2015-10-22 $37.24 $37.63 $36.19 $36.49 $36.34 358,034
2015-10-21 $37.97 $37.97 $36.34 $36.74 $36.59 508,642
2015-10-20 $36.31 $38.40 $36.07 $38.13 $37.97 441,688
2015-10-19 $35.62 $36.91 $35.57 $36.49 $36.34 503,554
2015-10-16 $36.75 $37.14 $35.69 $36.48 $36.33 553,557
2015-10-15 $37.20 $37.25 $36.08 $36.76 $36.61 558,743
2015-10-14 $37.34 $37.93 $36.01 $36.71 $36.56 605,152
2015-10-13 $37.40 $38.71 $35.60 $37.47 $37.32 351,256
2015-10-12 $39.55 $39.95 $38.13 $38.17 $38.01 127,863
2015-10-09 $41.36 $41.85 $39.07 $39.13 $38.97 931,747
2015-10-08 $38.70 $42.06 $38.70 $40.95 $40.78 470,476
2015-10-07 $37.59 $40.15 $37.59 $39.36 $39.20 542,633
2015-10-06 $35.30 $38.00 $35.11 $37.89 $37.74 269,649
2015-10-05 $35.80 $37.69 $35.70 $35.90 $35.75 667,897
2015-10-02 $34.48 $35.50 $34.28 $35.30 $35.16 500,576
2015-10-01 $33.94 $35.80 $33.92 $35.07 $34.93 821,888
2015-09-30 $34.10 $34.72 $33.50 $34.43 $34.29 750,439
2015-09-29 $34.34 $34.50 $31.69 $33.55 $33.41 1,417,882
2015-09-28 $36.50 $37.15 $31.00 $34.00 $33.86 1,170,276

SPX FLOW Inc (FLOW) News Headlines

Recent SPX FLOW Inc (FLOW) News

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.