Flowserve Corp (FLS) Exchange: NYSE

  1. Overview
  2. Flowserve Corp (FLS)

Data as of April 25, 2024

$47.09 ($-0.39) -0.82%

Flowserve Corp - Daily Information
Click for more stock information on Flowserve Corp.
Daily Information Data
Date April 25, 2024
Open $47.59
Previous Close $47.09
High $47.59
Low $46.94
Adjusted Open $47.59
Previous Adjusted Close $47.09
Adjusted High $47.59
Adjusted Low $46.94

About Flowserve Corp (FLS)

Flowserve Corporation is an American industrial company that specializes in supplying pumps, mechanical seals, and other fluid-related products and services. Founded in 1997, this company has grown to employ more than 15,000 individuals and serves customers in over 150 countries. The company is composed of two distinct divisions, the Industrial and the Flow Control, which combine to sell products ranging from centrifugal and positive displacement pumps to valves and actuators. In 2020, Flowserve’s revenue was approximately $3.2 billion and the company has secured its place as one of the top-performing competitive suppliers in the industrial sector.

Invest in Flowserve Corp (FLS)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Historical Stock Data for Flowserve Corp (FLS)

Date Open High Low Close Adj.Close Volume
2024-04-11 $47.59 $47.59 $46.94 $47.09 $47.09 861,908
2024-04-10 $47.00 $47.62 $46.63 $47.48 $47.48 613,326
2024-04-09 $48.14 $48.31 $47.34 $47.71 $47.71 774,311
2024-04-08 $48.16 $48.25 $47.85 $47.89 $47.89 1,469,484
2024-04-05 $47.38 $48.11 $47.31 $47.88 $47.88 2,074,740
2024-04-04 $47.37 $47.60 $46.87 $47.14 $47.14 1,522,306
2024-04-03 $46.26 $47.02 $46.26 $47.01 $47.01 1,606,143
2024-04-02 $45.83 $46.31 $45.65 $46.29 $46.29 1,302,065
2024-04-01 $45.65 $46.14 $45.31 $45.98 $45.98 1,462,422
2024-03-28 $45.83 $46.03 $45.56 $45.68 $45.68 834,914
2024-03-27 $45.63 $45.89 $45.48 $45.73 $45.73 1,498,681
2024-03-26 $45.65 $45.75 $45.40 $45.61 $45.40 723,820
2024-03-25 $45.81 $45.94 $45.52 $45.54 $45.33 495,581
2024-03-22 $45.95 $46.06 $45.57 $45.62 $45.62 681,205
2024-03-21 $45.21 $45.98 $45.21 $45.95 $45.95 832,340
2024-03-20 $44.76 $45.27 $44.69 $45.02 $45.02 954,128
2024-03-19 $44.53 $44.88 $44.44 $44.87 $44.87 1,311,685
2024-03-18 $44.34 $44.72 $44.24 $44.55 $44.55 1,179,296
2024-03-15 $43.87 $44.68 $43.87 $44.24 $44.24 2,228,814
2024-03-14 $44.77 $45.09 $43.90 $44.15 $44.15 955,678
2024-03-13 $44.20 $44.93 $44.20 $44.75 $44.75 1,191,760
2024-03-12 $43.93 $44.29 $43.52 $44.04 $44.04 1,100,906
2024-03-11 $43.21 $44.11 $43.00 $44.02 $44.02 1,286,102
2024-03-08 $43.89 $43.91 $43.17 $43.38 $43.38 824,780
2024-03-07 $42.60 $43.65 $42.60 $43.59 $43.59 1,858,800
2024-03-06 $42.55 $42.93 $42.37 $42.50 $42.50 1,348,371
2024-03-05 $42.12 $42.43 $41.94 $42.28 $42.28 1,242,656
2024-03-04 $42.77 $42.96 $42.12 $42.28 $42.28 1,241,213
2024-03-01 $42.31 $42.75 $42.21 $42.64 $42.64 835,142
2024-02-29 $42.78 $42.78 $41.78 $42.32 $42.32 2,004,330
2024-02-28 $42.48 $42.78 $42.22 $42.43 $42.43 1,054,750
2024-02-27 $42.99 $43.02 $42.23 $42.57 $42.57 1,822,469
2024-02-26 $41.88 $42.93 $41.78 $42.86 $42.86 1,512,185
2024-02-23 $41.84 $42.32 $41.77 $42.12 $42.12 1,584,448
2024-02-22 $43.00 $43.11 $41.60 $41.84 $41.84 1,983,010
2024-02-21 $43.23 $43.59 $41.88 $42.54 $42.54 1,732,474
2024-02-20 $42.22 $42.65 $42.09 $42.21 $42.21 1,622,392
2024-02-16 $43.00 $43.64 $42.78 $42.90 $42.90 996,708
2024-02-15 $42.18 $43.10 $42.18 $42.98 $42.98 1,059,535
2024-02-14 $41.67 $42.04 $41.46 $41.97 $41.97 839,926
2024-02-13 $41.06 $41.62 $40.79 $41.29 $41.29 940,757
2024-02-12 $41.41 $42.23 $41.41 $42.01 $42.01 690,677
2024-02-09 $41.49 $41.64 $41.23 $41.50 $41.50 616,975
2024-02-08 $41.16 $41.44 $41.03 $41.34 $41.34 1,026,793
2024-02-07 $40.85 $41.43 $40.56 $41.09 $41.09 1,038,296
2024-02-06 $40.33 $40.59 $40.23 $40.52 $40.52 685,686
2024-02-05 $40.43 $40.52 $40.04 $40.33 $40.33 450,621
2024-02-02 $40.39 $41.11 $40.27 $40.98 $40.98 943,301
2024-02-01 $40.19 $40.86 $39.69 $40.73 $40.73 1,266,975
2024-01-31 $41.10 $41.10 $39.87 $39.93 $39.93 1,219,542
2024-01-30 $40.86 $41.03 $40.35 $40.97 $40.97 1,028,089
2024-01-29 $40.55 $41.14 $40.12 $41.13 $41.13 922,393
2024-01-26 $41.02 $41.02 $40.09 $40.49 $40.49 974,330
2024-01-25 $40.46 $40.88 $40.25 $40.86 $40.86 673,978
2024-01-24 $40.80 $40.80 $39.69 $40.10 $40.10 865,049
2024-01-23 $41.34 $41.43 $40.50 $40.53 $40.53 778,178
2024-01-22 $40.80 $41.24 $40.79 $41.07 $41.07 568,183
2024-01-19 $40.30 $40.70 $40.00 $40.61 $40.61 620,054
2024-01-18 $39.77 $40.28 $39.76 $40.16 $40.16 658,346
2024-01-17 $39.69 $40.05 $39.37 $39.56 $39.56 799,685
2024-01-16 $40.17 $40.31 $39.76 $40.12 $40.12 691,254
2024-01-12 $40.68 $40.78 $40.21 $40.29 $40.29 813,371
2024-01-11 $39.71 $40.34 $39.47 $40.31 $40.31 685,380
2024-01-10 $39.87 $40.09 $39.63 $39.71 $39.71 510,417
2024-01-09 $39.69 $39.84 $39.31 $39.79 $39.79 527,226
2024-01-08 $39.78 $40.16 $39.21 $40.15 $40.15 626,425
2024-01-05 $39.59 $40.06 $39.50 $39.94 $39.94 716,584
2024-01-04 $39.98 $40.04 $39.35 $39.73 $39.73 1,216,376
2024-01-03 $40.21 $40.42 $39.86 $39.99 $39.99 910,159
2024-01-02 $40.87 $41.39 $40.34 $40.51 $40.51 669,869
2023-12-29 $41.42 $41.59 $41.15 $41.22 $41.22 416,132
2023-12-28 $41.37 $41.63 $41.07 $41.55 $41.55 514,673
2023-12-27 $41.75 $41.99 $41.51 $41.60 $41.40 530,166
2023-12-26 $41.48 $41.95 $41.48 $41.75 $41.55 537,215
2023-12-22 $40.98 $41.60 $40.96 $41.32 $41.32 493,658
2023-12-21 $40.94 $41.04 $40.37 $40.80 $40.80 543,937
2023-12-20 $40.72 $41.44 $40.31 $40.40 $40.40 834,564
2023-12-19 $40.25 $40.90 $40.25 $40.85 $40.85 919,798
2023-12-18 $39.95 $40.33 $39.74 $40.06 $40.06 1,691,006
2023-12-15 $40.16 $40.50 $39.71 $39.80 $39.80 2,034,878
2023-12-14 $39.48 $40.72 $39.20 $40.36 $40.36 1,310,013
2023-12-13 $38.55 $39.36 $38.29 $39.01 $39.01 781,688
2023-12-12 $38.72 $39.14 $38.56 $38.64 $38.64 943,528
2023-12-11 $38.50 $39.12 $38.46 $38.88 $38.88 606,755
2023-12-08 $38.50 $39.18 $38.24 $38.52 $38.52 525,424
2023-12-07 $38.13 $38.53 $38.07 $38.50 $38.50 551,083
2023-12-06 $38.41 $38.93 $38.09 $38.13 $38.13 461,479
2023-12-05 $38.90 $39.11 $38.17 $38.22 $38.22 595,478
2023-12-04 $38.46 $39.17 $38.44 $39.10 $39.10 494,463
2023-12-01 $38.13 $38.86 $38.13 $38.75 $38.75 511,725
2023-11-30 $37.93 $38.36 $37.66 $38.26 $38.26 682,582
2023-11-29 $37.81 $38.10 $37.34 $37.74 $37.74 1,038,415
2023-11-28 $38.14 $38.41 $37.50 $37.54 $37.54 873,294
2023-11-27 $38.00 $38.34 $37.82 $38.23 $38.23 623,071
2023-11-24 $37.85 $38.31 $37.82 $38.20 $38.20 334,556
2023-11-22 $37.93 $38.03 $37.24 $37.94 $37.94 629,206
2023-11-21 $38.21 $38.40 $37.87 $37.93 $37.93 379,789
2023-11-20 $38.54 $38.70 $38.31 $38.43 $38.43 639,250
2023-11-17 $38.03 $38.64 $37.79 $38.62 $38.62 1,068,995
2023-11-16 $38.34 $38.74 $37.40 $37.64 $37.64 1,283,102
2023-11-15 $38.58 $39.24 $38.33 $38.35 $38.35 1,077,580
2023-11-14 $38.37 $38.90 $38.22 $38.70 $38.70 918,015
2023-11-13 $37.50 $37.65 $37.27 $37.51 $37.51 841,656
2023-11-10 $37.35 $37.75 $37.00 $37.67 $37.67 710,851
2023-11-09 $37.39 $37.68 $37.10 $37.20 $37.20 653,531
2023-11-08 $37.42 $37.57 $37.07 $37.15 $37.15 470,682
2023-11-07 $37.36 $37.74 $36.85 $37.28 $37.28 780,309
2023-11-06 $37.96 $37.96 $37.45 $37.91 $37.91 690,215
2023-11-03 $37.80 $38.21 $37.61 $37.76 $37.76 850,304
2023-11-02 $37.06 $37.43 $36.56 $37.18 $37.18 1,030,103
2023-11-01 $36.58 $36.90 $35.80 $36.46 $36.46 1,360,107
2023-10-31 $36.48 $36.85 $36.31 $36.72 $36.72 924,994
2023-10-30 $36.27 $36.67 $35.81 $36.58 $36.58 1,713,501
2023-10-27 $36.88 $37.03 $35.52 $35.84 $35.84 1,318,201
2023-10-26 $36.11 $38.02 $35.69 $36.84 $36.84 1,895,995
2023-10-25 $36.37 $36.41 $35.32 $35.39 $35.39 2,085,708
2023-10-24 $36.86 $37.02 $36.15 $36.53 $36.53 1,137,378
2023-10-23 $37.15 $37.40 $36.46 $36.48 $36.48 994,414
2023-10-20 $37.25 $37.40 $36.77 $37.07 $37.07 1,072,591
2023-10-19 $37.58 $37.99 $36.98 $37.18 $37.18 1,936,018
2023-10-18 $38.95 $39.07 $37.70 $37.81 $37.81 742,507
2023-10-17 $38.60 $39.92 $38.60 $39.67 $39.67 859,328
2023-10-16 $38.56 $39.12 $38.44 $38.82 $38.82 854,107
2023-10-13 $38.71 $38.92 $37.76 $38.11 $38.11 664,928
2023-10-12 $39.48 $40.27 $38.49 $38.76 $38.76 666,216
2023-10-11 $38.66 $39.09 $38.66 $39.00 $39.00 623,105
2023-10-10 $38.70 $38.90 $38.47 $38.64 $38.64 616,608
2023-10-09 $37.69 $38.67 $37.16 $38.45 $38.45 1,228,900
2023-10-06 $37.77 $37.95 $37.12 $37.66 $37.66 1,552,774
2023-10-05 $38.29 $38.66 $37.90 $37.91 $37.91 1,047,595
2023-10-04 $38.15 $38.60 $37.82 $38.48 $38.48 895,038
2023-10-03 $38.73 $39.13 $38.06 $38.21 $38.21 864,662
2023-10-02 $39.63 $39.79 $38.67 $38.91 $38.91 899,305
2023-09-29 $40.22 $40.97 $39.64 $39.77 $39.77 1,584,571
2023-09-28 $39.61 $40.25 $38.80 $39.47 $39.47 1,978,868
2023-09-27 $39.13 $39.86 $38.96 $39.65 $39.65 2,387,074
2023-09-26 $40.34 $40.88 $38.89 $38.90 $38.90 1,561,860
2023-09-25 $38.66 $39.43 $38.48 $39.24 $39.24 579,082
2023-09-22 $39.01 $39.33 $38.88 $38.93 $38.93 868,111
2023-09-21 $38.63 $39.25 $38.02 $38.78 $38.78 807,200
2023-09-20 $39.50 $40.04 $39.00 $39.01 $38.81 715,447
2023-09-19 $39.46 $39.82 $38.94 $39.43 $39.23 832,895
2023-09-18 $39.36 $40.31 $39.32 $39.64 $39.44 947,644
2023-09-15 $38.81 $39.22 $38.51 $39.16 $38.96 2,185,927
2023-09-14 $38.92 $39.83 $38.76 $39.03 $38.83 1,926,617
2023-09-13 $40.34 $40.43 $38.33 $38.46 $38.26 2,161,468
2023-09-12 $40.71 $41.02 $40.24 $40.34 $40.13 579,263
2023-09-11 $40.49 $40.72 $40.22 $40.66 $40.45 736,537
2023-09-08 $40.02 $40.58 $40.00 $40.24 $40.03 1,648,870
2023-09-07 $40.08 $40.44 $39.58 $40.16 $39.95 614,633
2023-09-06 $38.94 $40.51 $38.94 $40.38 $40.17 1,637,723
2023-09-05 $40.16 $40.24 $38.76 $38.86 $38.66 586,460
2023-09-01 $39.85 $40.30 $39.77 $40.23 $40.23 874,969
2023-08-31 $39.47 $39.79 $39.43 $39.57 $39.57 539,620
2023-08-30 $39.12 $39.60 $39.12 $39.41 $39.41 409,458
2023-08-29 $38.86 $39.34 $38.70 $39.00 $39.00 477,346
2023-08-28 $38.25 $39.01 $38.25 $38.84 $38.84 521,571
2023-08-25 $38.52 $38.78 $38.20 $38.21 $38.21 894,697
2023-08-24 $38.05 $38.72 $38.00 $38.11 $38.11 1,254,376
2023-08-23 $37.73 $38.35 $37.51 $38.33 $38.33 410,677
2023-08-22 $37.99 $38.25 $37.28 $37.53 $37.53 700,090
2023-08-21 $37.87 $38.10 $37.27 $37.76 $37.76 545,325
2023-08-18 $37.26 $37.83 $36.90 $37.78 $37.78 1,018,649
2023-08-17 $38.52 $38.75 $37.61 $37.62 $37.62 822,609
2023-08-16 $39.04 $39.33 $38.29 $38.31 $38.31 475,601
2023-08-15 $39.57 $39.62 $39.02 $39.13 $39.13 600,105
2023-08-14 $39.49 $39.99 $39.49 $39.78 $39.78 878,959
2023-08-11 $39.27 $39.63 $39.17 $39.51 $39.51 763,467
2023-08-10 $39.18 $39.62 $39.04 $39.24 $39.24 678,003
2023-08-09 $39.06 $39.51 $39.06 $39.16 $39.16 534,383
2023-08-08 $38.86 $39.34 $38.29 $39.14 $39.14 774,532
2023-08-07 $39.34 $39.70 $39.13 $39.33 $39.33 544,212
2023-08-04 $39.61 $40.15 $39.02 $39.16 $39.16 987,986
2023-08-03 $38.98 $39.42 $38.36 $39.12 $39.12 1,660,032
2023-08-02 $39.00 $39.66 $37.17 $39.05 $39.05 2,506,494
2023-08-01 $37.42 $37.99 $37.22 $37.90 $37.90 2,415,742
2023-07-31 $37.47 $37.77 $37.40 $37.76 $37.76 1,097,558
2023-07-28 $37.43 $37.60 $37.05 $37.21 $37.21 1,342,781
2023-07-27 $37.63 $37.72 $36.90 $36.95 $36.95 1,365,630
2023-07-26 $37.67 $38.17 $37.52 $37.65 $37.65 760,905
2023-07-25 $37.24 $38.17 $36.98 $37.90 $37.90 905,713
2023-07-24 $37.45 $37.88 $37.36 $37.47 $37.47 577,856
2023-07-21 $38.14 $38.17 $37.44 $37.45 $37.45 1,055,937
2023-07-20 $38.18 $38.18 $37.46 $38.00 $38.00 1,495,040
2023-07-19 $38.05 $38.22 $37.48 $37.84 $37.84 898,754
2023-07-18 $37.75 $38.14 $37.68 $37.77 $37.77 568,664
2023-07-17 $37.52 $37.77 $37.36 $37.61 $37.61 747,906
2023-07-14 $38.45 $38.45 $37.66 $37.68 $37.68 843,158
2023-07-13 $38.38 $38.89 $38.22 $38.52 $38.52 758,922
2023-07-12 $38.82 $38.83 $38.22 $38.26 $38.26 943,326
2023-07-11 $38.00 $38.54 $37.93 $38.27 $38.27 643,794
2023-07-10 $36.67 $37.87 $36.67 $37.86 $37.86 734,333
2023-07-07 $36.40 $37.32 $36.30 $36.96 $36.96 811,524
2023-07-06 $36.31 $36.65 $35.94 $36.27 $36.27 458,966
2023-07-05 $36.81 $37.05 $36.63 $36.63 $36.63 717,516
2023-07-03 $36.97 $37.18 $36.79 $37.11 $37.11 455,533
2023-06-30 $37.15 $37.37 $36.97 $37.15 $37.15 1,319,365
2023-06-29 $36.31 $36.94 $36.27 $36.88 $36.88 473,882
2023-06-28 $36.64 $36.65 $36.30 $36.42 $36.42 418,881
2023-06-27 $36.39 $36.64 $36.04 $36.60 $36.60 396,480
2023-06-26 $35.69 $36.38 $35.59 $36.08 $36.08 642,894
2023-06-23 $35.53 $35.92 $35.23 $35.71 $35.71 916,128
2023-06-22 $36.37 $36.46 $35.85 $36.05 $36.05 499,133
2023-06-21 $35.87 $36.75 $35.71 $36.64 $36.44 728,615
2023-06-20 $36.21 $36.41 $35.92 $36.16 $35.96 974,984
2023-06-16 $36.82 $37.03 $36.35 $36.57 $36.37 1,150,590
2023-06-15 $36.13 $36.72 $36.12 $36.64 $36.44 698,186
2023-06-14 $36.99 $37.10 $36.03 $36.33 $36.13 1,221,421
2023-06-13 $36.56 $37.56 $36.46 $36.89 $36.69 913,036
2023-06-12 $36.20 $36.46 $35.92 $36.31 $36.11 999,313
2023-06-09 $36.51 $36.79 $35.95 $36.25 $36.25 600,981
2023-06-08 $36.37 $36.73 $36.05 $36.52 $36.52 1,170,535
2023-06-07 $35.24 $36.57 $35.21 $36.54 $36.54 1,052,540
2023-06-06 $34.42 $35.27 $34.35 $35.19 $35.19 858,092
2023-06-05 $35.46 $35.46 $34.50 $34.50 $34.50 1,025,500
2023-06-02 $33.72 $35.66 $33.67 $35.64 $35.64 1,464,720
2023-06-01 $32.71 $33.40 $32.49 $33.08 $33.08 1,550,384
2023-05-31 $33.71 $34.02 $32.54 $32.55 $32.55 1,024,802
2023-05-30 $34.14 $34.29 $33.80 $33.97 $33.97 572,367
2023-05-26 $33.90 $34.15 $33.57 $33.97 $33.97 687,291
2023-05-25 $33.62 $33.84 $33.14 $33.68 $33.68 577,256
2023-05-24 $34.15 $34.24 $33.54 $33.61 $33.61 571,847
2023-05-23 $34.88 $35.21 $34.37 $34.40 $34.40 511,370
2023-05-22 $35.15 $35.35 $34.63 $35.07 $35.07 706,937
2023-05-19 $35.64 $35.64 $34.79 $35.07 $35.07 1,193,803
2023-05-18 $34.66 $35.32 $34.54 $35.24 $35.24 846,829
2023-05-17 $34.90 $35.18 $34.63 $34.73 $34.73 1,055,508
2023-05-16 $35.42 $35.50 $34.56 $34.58 $34.58 701,153
2023-05-15 $35.11 $35.58 $34.90 $35.21 $35.21 730,569
2023-05-12 $35.15 $35.36 $34.66 $34.96 $34.96 609,988
2023-05-11 $35.29 $35.61 $34.82 $34.94 $34.94 1,019,357
2023-05-10 $36.38 $36.44 $35.00 $35.68 $35.68 672,002
2023-05-09 $35.73 $36.25 $35.59 $36.10 $36.10 857,494
2023-05-08 $35.63 $35.98 $35.39 $35.91 $35.91 918,026
2023-05-05 $35.04 $35.56 $35.04 $35.37 $35.37 625,509
2023-05-04 $35.12 $35.39 $34.19 $34.45 $34.45 686,685
2023-05-03 $35.81 $36.22 $34.88 $35.05 $35.05 1,612,906
2023-05-02 $38.86 $38.86 $34.42 $35.13 $35.13 3,004,896
2023-05-01 $33.35 $34.21 $33.35 $33.92 $33.92 2,338,198
2023-04-28 $33.17 $33.63 $32.97 $33.39 $33.39 1,236,814
2023-04-27 $32.37 $33.31 $32.37 $33.19 $33.19 819,270
2023-04-26 $32.37 $32.73 $32.05 $32.12 $32.12 575,554
2023-04-25 $32.77 $33.18 $32.60 $32.63 $32.63 595,946
2023-04-24 $33.04 $33.37 $32.93 $33.20 $33.20 647,342
2023-04-21 $33.24 $33.28 $32.88 $33.02 $33.02 390,588
2023-04-20 $33.29 $33.59 $33.02 $33.27 $33.27 670,948
2023-04-19 $33.79 $33.79 $33.30 $33.56 $33.56 596,974
2023-04-18 $33.70 $34.03 $33.61 $33.75 $33.75 548,818
2023-04-17 $33.44 $33.67 $33.25 $33.66 $33.66 456,000
2023-04-14 $33.22 $33.72 $33.04 $33.24 $33.24 459,716
2023-04-13 $33.12 $33.29 $32.48 $33.19 $33.19 499,564
2023-04-12 $33.02 $33.31 $32.77 $33.04 $33.04 400,258
2023-04-11 $32.64 $33.31 $32.64 $32.75 $32.75 964,615
2023-04-10 $31.92 $32.62 $31.92 $32.53 $32.53 946,016
2023-04-06 $32.56 $32.72 $31.98 $32.01 $32.01 757,753
2023-04-05 $32.77 $33.04 $32.24 $32.57 $32.57 900,251
2023-04-04 $34.49 $34.64 $32.88 $33.14 $33.14 765,338
2023-04-03 $34.56 $35.09 $34.08 $34.44 $34.44 699,908
2023-03-31 $33.71 $34.05 $33.53 $34.00 $34.00 749,721
2023-03-30 $33.19 $33.73 $33.03 $33.63 $33.63 733,460
2023-03-29 $32.80 $33.00 $32.72 $32.90 $32.90 566,410
2023-03-28 $31.70 $32.46 $31.68 $32.43 $32.43 500,021
2023-03-27 $32.06 $32.14 $31.54 $31.81 $31.81 764,172
2023-03-24 $31.02 $31.57 $30.83 $31.47 $31.47 620,324
2023-03-23 $31.44 $32.17 $31.18 $31.41 $31.41 737,549
2023-03-22 $31.49 $32.30 $31.36 $31.50 $31.30 1,193,472
2023-03-21 $31.39 $31.77 $31.18 $31.50 $31.30 964,955
2023-03-20 $30.54 $31.04 $30.54 $30.73 $30.54 912,918
2023-03-17 $30.65 $31.09 $29.99 $30.20 $30.01 2,204,436
2023-03-16 $30.98 $31.24 $30.46 $31.02 $30.82 1,435,191
2023-03-15 $31.71 $31.71 $30.49 $31.35 $31.15 874,486
2023-03-14 $32.34 $33.01 $32.09 $32.63 $32.42 890,615
2023-03-13 $31.85 $32.10 $31.10 $31.58 $31.38 885,404
2023-03-10 $33.34 $33.49 $32.08 $32.23 $32.03 830,234
2023-03-09 $34.14 $34.29 $33.37 $33.39 $33.18 735,969
2023-03-08 $34.25 $34.36 $33.83 $33.99 $33.77 571,572
2023-03-07 $34.84 $34.93 $34.19 $34.26 $34.04 571,195
2023-03-06 $35.19 $35.24 $34.53 $34.72 $34.50 855,477
2023-03-03 $35.08 $35.15 $34.61 $35.13 $34.91 963,337
2023-03-02 $34.50 $35.00 $34.35 $34.99 $34.77 1,024,547
2023-03-01 $34.72 $35.04 $34.58 $34.77 $34.55 748,786
2023-02-28 $34.55 $35.21 $34.52 $34.69 $34.47 857,788
2023-02-27 $35.17 $35.46 $34.47 $34.55 $34.33 781,407
2023-02-24 $34.84 $35.00 $34.02 $34.93 $34.71 1,025,403
2023-02-23 $35.23 $35.52 $34.48 $35.33 $35.11 1,324,282
2023-02-22 $34.75 $35.61 $33.83 $34.18 $33.96 1,447,581
2023-02-21 $35.39 $35.64 $34.47 $34.86 $34.64 1,022,891
2023-02-17 $35.66 $35.99 $35.23 $35.89 $35.66 680,730
2023-02-16 $36.14 $36.49 $35.71 $36.07 $35.84 683,351
2023-02-15 $35.61 $36.76 $35.42 $36.75 $36.52 930,588
2023-02-14 $36.18 $36.18 $35.09 $35.85 $35.62 920,692
2023-02-13 $36.79 $36.79 $35.38 $36.22 $35.99 1,450,072
2023-02-10 $34.80 $36.89 $34.80 $36.64 $36.41 1,669,727
2023-02-09 $34.68 $34.83 $33.73 $33.77 $33.56 407,854
2023-02-08 $34.73 $34.98 $34.31 $34.45 $34.23 298,993
2023-02-07 $34.23 $35.19 $34.06 $35.09 $34.87 702,717
2023-02-06 $34.55 $34.75 $34.00 $34.40 $34.18 433,370
2023-02-03 $34.47 $35.22 $34.33 $34.95 $34.73 527,142
2023-02-02 $35.18 $35.41 $34.55 $34.75 $34.53 788,970
2023-02-01 $34.39 $35.34 $34.29 $34.95 $34.73 979,094
2023-01-31 $34.12 $34.42 $33.62 $34.42 $34.20 1,101,440
2023-01-30 $33.96 $34.50 $33.77 $33.96 $33.75 2,220,555
2023-01-27 $33.28 $33.51 $33.04 $33.39 $33.39 1,079,469
2023-01-26 $33.86 $33.86 $33.16 $33.30 $33.30 1,231,540
2023-01-25 $33.34 $33.75 $33.21 $33.68 $33.68 546,707
2023-01-24 $33.85 $33.96 $33.34 $33.71 $33.71 525,626
2023-01-23 $33.43 $34.07 $33.21 $33.86 $33.86 492,219
2023-01-20 $32.97 $33.29 $32.61 $33.29 $33.29 607,048
2023-01-19 $32.61 $32.82 $32.48 $32.57 $32.57 525,968
2023-01-18 $33.07 $33.57 $32.79 $32.80 $32.80 896,956
2023-01-17 $33.15 $33.49 $32.85 $32.94 $32.94 783,147
2023-01-13 $33.32 $33.92 $33.17 $33.87 $33.87 832,713
2023-01-12 $33.02 $33.59 $32.83 $33.41 $33.41 474,802
2023-01-11 $32.66 $32.94 $32.47 $32.85 $32.85 580,908
2023-01-10 $31.88 $32.52 $31.88 $32.49 $32.49 506,701
2023-01-09 $31.63 $32.46 $31.43 $32.09 $32.09 822,352
2023-01-06 $31.04 $31.77 $30.98 $31.51 $31.51 815,029
2023-01-05 $30.35 $30.76 $30.07 $30.49 $30.49 739,337
2023-01-04 $31.30 $31.37 $30.14 $30.50 $30.50 1,284,409
2023-01-03 $30.90 $31.28 $30.73 $31.14 $31.14 854,310
2022-12-30 $30.61 $30.83 $30.34 $30.68 $30.68 494,008
2022-12-29 $29.96 $30.87 $29.73 $30.72 $30.72 560,920
2022-12-28 $30.43 $30.61 $29.86 $29.86 $29.67 460,748
2022-12-27 $30.22 $30.52 $30.10 $30.38 $30.18 430,173
2022-12-23 $29.74 $30.14 $29.73 $30.08 $30.08 239,433
2022-12-22 $30.14 $30.28 $29.36 $29.84 $29.84 664,146
2022-12-21 $30.00 $30.65 $29.90 $30.48 $30.48 718,115
2022-12-20 $29.11 $29.76 $28.91 $29.61 $29.61 872,440
2022-12-19 $29.25 $29.57 $28.90 $29.10 $29.10 565,453
2022-12-16 $29.81 $30.09 $28.89 $29.15 $29.15 1,548,809
2022-12-15 $30.45 $30.74 $29.87 $30.11 $30.11 1,212,851
2022-12-14 $31.04 $31.75 $30.95 $31.07 $31.07 1,432,224
2022-12-13 $31.08 $31.39 $30.62 $30.92 $30.92 1,034,113
2022-12-12 $29.78 $30.12 $29.49 $30.05 $30.05 632,564
2022-12-09 $30.13 $30.44 $29.72 $29.75 $29.75 433,066
2022-12-08 $30.47 $30.55 $29.89 $30.04 $30.04 424,005
2022-12-07 $30.19 $30.73 $30.14 $30.27 $30.27 760,094
2022-12-06 $31.18 $31.36 $30.21 $30.45 $30.45 993,554
2022-12-05 $31.73 $31.99 $31.06 $31.25 $31.25 809,207
2022-12-02 $31.09 $32.19 $31.02 $32.01 $32.01 502,609
2022-12-01 $31.70 $31.85 $31.25 $31.47 $31.47 566,684
2022-11-30 $30.93 $31.38 $30.52 $31.36 $31.36 1,164,707
2022-11-29 $30.78 $31.08 $30.57 $30.83 $30.83 679,126
2022-11-28 $31.49 $31.67 $30.62 $30.72 $30.72 587,219
2022-11-25 $31.75 $31.92 $31.62 $31.71 $31.71 238,232
2022-11-23 $31.47 $31.81 $31.43 $31.62 $31.62 414,163
2022-11-22 $31.56 $31.86 $31.42 $31.48 $31.48 762,838
2022-11-21 $31.20 $31.33 $30.65 $31.33 $31.33 874,916
2022-11-18 $31.96 $32.07 $31.30 $31.35 $31.35 678,604
2022-11-17 $31.68 $31.69 $30.91 $31.54 $31.54 962,812
2022-11-16 $32.96 $33.14 $31.90 $32.15 $32.15 891,222
2022-11-15 $32.54 $33.26 $32.44 $33.11 $33.11 797,818
2022-11-14 $32.46 $32.87 $32.11 $32.18 $32.18 935,701
2022-11-11 $32.68 $33.26 $32.34 $32.76 $32.76 1,159,181
2022-11-10 $31.29 $32.31 $31.11 $32.30 $32.30 1,204,412
2022-11-09 $30.16 $30.58 $29.99 $30.13 $30.13 783,531
2022-11-08 $31.18 $31.18 $30.23 $30.65 $30.65 1,013,277
2022-11-07 $30.32 $31.05 $30.05 $31.02 $31.02 1,513,745
2022-11-04 $28.98 $30.02 $28.86 $29.96 $29.96 3,291,104
2022-11-03 $27.40 $28.57 $27.25 $28.23 $28.23 1,472,196
2022-11-02 $27.56 $29.02 $27.45 $27.86 $27.86 1,966,801
2022-11-01 $26.91 $28.73 $26.77 $27.84 $27.84 3,430,887
2022-10-31 $28.45 $29.03 $28.31 $28.68 $28.68 1,134,796
2022-10-28 $28.03 $28.76 $28.00 $28.68 $28.68 1,136,455
2022-10-27 $28.05 $28.49 $27.79 $27.92 $27.92 1,058,257
2022-10-26 $27.64 $28.18 $27.45 $27.70 $27.70 922,142
2022-10-25 $26.78 $27.56 $26.78 $27.48 $27.48 761,749
2022-10-24 $26.34 $26.83 $26.25 $26.82 $26.82 905,496
2022-10-21 $25.46 $26.32 $25.28 $26.30 $26.30 689,135
2022-10-20 $25.62 $25.98 $25.27 $25.40 $25.40 1,190,301
2022-10-19 $25.60 $26.14 $25.51 $25.64 $25.64 1,416,968
2022-10-18 $25.92 $26.19 $25.63 $25.90 $25.90 838,862
2022-10-17 $25.07 $25.53 $24.97 $25.35 $25.35 782,502
2022-10-14 $25.32 $25.42 $24.41 $24.43 $24.43 522,589
2022-10-13 $24.07 $25.33 $23.89 $25.20 $25.20 1,339,770
2022-10-12 $24.68 $24.95 $24.40 $24.55 $24.55 791,668
2022-10-11 $24.90 $25.42 $24.55 $24.80 $24.80 1,498,212
2022-10-10 $25.98 $25.98 $25.07 $25.17 $25.17 707,292
2022-10-07 $26.16 $26.39 $25.48 $25.63 $25.63 982,060
2022-10-06 $26.59 $26.86 $26.37 $26.51 $26.51 1,087,235
2022-10-05 $26.21 $27.02 $26.21 $26.83 $26.83 2,008,925
2022-10-04 $25.51 $26.76 $25.47 $26.70 $26.70 2,197,805
2022-10-03 $24.71 $25.22 $24.60 $24.97 $24.97 1,821,348
2022-09-30 $24.55 $24.88 $24.24 $24.30 $24.30 1,340,973
2022-09-29 $24.32 $24.73 $23.92 $24.59 $24.59 1,616,824
2022-09-28 $24.93 $24.94 $24.59 $24.77 $24.57 1,473,539
2022-09-27 $25.03 $25.18 $24.53 $24.71 $24.51 3,013,668
2022-09-26 $24.69 $25.30 $24.49 $24.69 $24.49 1,985,052
2022-09-23 $25.21 $25.46 $24.32 $24.74 $24.54 2,132,538
2022-09-22 $26.22 $26.41 $25.60 $25.63 $25.42 1,609,401
2022-09-21 $27.16 $27.28 $26.06 $26.18 $25.97 913,588
2022-09-20 $27.64 $27.64 $26.46 $26.76 $26.54 1,378,401
2022-09-19 $26.96 $27.70 $26.96 $27.68 $27.46 915,075
2022-09-16 $27.17 $27.58 $26.78 $27.17 $26.95 2,301,953
2022-09-15 $28.03 $28.57 $27.05 $27.51 $27.51 2,459,893
2022-09-14 $29.15 $29.58 $27.98 $28.43 $28.43 3,105,172
2022-09-13 $31.18 $31.26 $30.48 $30.79 $30.79 869,468
2022-09-12 $31.57 $32.06 $31.57 $31.90 $31.90 564,843
2022-09-09 $31.00 $31.47 $30.96 $31.44 $31.44 738,816
2022-09-08 $30.28 $30.79 $30.12 $30.74 $30.74 611,800
2022-09-07 $29.65 $30.56 $29.54 $30.50 $30.50 950,910
2022-09-06 $30.23 $30.33 $29.85 $30.03 $30.03 532,182
2022-09-02 $30.75 $30.83 $29.91 $30.12 $30.12 703,558
2022-09-01 $30.28 $30.39 $29.84 $30.35 $30.35 528,727
2022-08-31 $31.18 $31.30 $30.33 $30.47 $30.47 650,252
2022-08-30 $31.49 $31.50 $30.79 $31.00 $31.00 460,875
2022-08-29 $31.10 $31.66 $30.97 $31.46 $31.46 543,316
2022-08-26 $32.70 $32.74 $31.32 $31.39 $31.39 843,561
2022-08-25 $32.64 $33.00 $32.49 $32.84 $32.84 392,911
2022-08-24 $32.32 $32.46 $32.06 $32.30 $32.30 799,872
2022-08-23 $32.27 $32.74 $32.20 $32.38 $32.38 624,692
2022-08-22 $33.16 $33.16 $32.25 $32.29 $32.29 720,667
2022-08-19 $34.01 $34.05 $33.51 $33.68 $33.68 667,094
2022-08-18 $34.49 $34.51 $34.17 $34.38 $34.38 669,142
2022-08-17 $34.40 $34.60 $33.64 $34.42 $34.42 1,544,618
2022-08-16 $34.93 $35.14 $34.61 $34.84 $34.84 917,578
2022-08-15 $34.80 $34.98 $34.30 $34.94 $34.94 914,673
2022-08-12 $34.62 $35.27 $34.48 $35.19 $35.19 2,776,711
2022-08-11 $34.53 $35.16 $34.39 $34.49 $34.49 1,141,656
2022-08-10 $34.12 $34.36 $33.69 $34.28 $34.28 1,506,823
2022-08-09 $33.78 $33.78 $33.36 $33.55 $33.55 679,375
2022-08-08 $34.05 $34.30 $33.76 $33.81 $33.81 545,310
2022-08-05 $33.58 $33.85 $33.32 $33.82 $33.82 1,038,278
2022-08-04 $33.64 $33.97 $33.52 $33.84 $33.84 609,822
2022-08-03 $33.77 $33.90 $33.30 $33.64 $33.64 863,521
2022-08-02 $33.50 $33.97 $33.25 $33.48 $33.48 1,234,931
2022-08-01 $33.43 $33.98 $32.97 $33.61 $33.61 1,178,312
2022-07-29 $32.72 $33.95 $32.46 $33.84 $33.84 2,125,633
2022-07-28 $34.72 $34.87 $32.07 $32.70 $32.70 2,803,711
2022-07-27 $30.30 $31.53 $29.97 $31.34 $31.34 1,500,256
2022-07-26 $29.91 $30.12 $29.72 $30.07 $30.07 722,832
2022-07-25 $29.91 $30.10 $29.66 $29.95 $29.95 864,560
2022-07-22 $29.87 $30.11 $29.56 $29.66 $29.66 672,439
2022-07-21 $29.29 $29.89 $29.05 $29.84 $29.84 635,425
2022-07-20 $29.19 $29.55 $29.01 $29.44 $29.44 1,133,995
2022-07-19 $28.20 $29.35 $28.05 $29.13 $29.13 992,453
2022-07-18 $28.45 $28.69 $27.74 $27.87 $27.87 833,274
2022-07-15 $27.93 $28.17 $27.43 $27.99 $27.99 513,559
2022-07-14 $26.93 $27.39 $26.84 $27.36 $27.36 525,190
2022-07-13 $27.97 $28.08 $27.53 $27.85 $27.85 530,109
2022-07-12 $27.92 $29.59 $27.92 $28.35 $28.35 1,080,159
2022-07-11 $29.30 $29.38 $28.38 $28.40 $28.40 883,946
2022-07-08 $28.90 $29.15 $28.23 $28.93 $28.93 668,682
2022-07-07 $28.09 $28.83 $28.04 $28.70 $28.70 523,536
2022-07-06 $28.18 $28.36 $27.14 $27.77 $27.77 969,912
2022-07-05 $28.19 $28.28 $27.41 $28.22 $28.22 838,429
2022-07-01 $28.67 $29.03 $27.94 $28.74 $28.74 1,081,517
2022-06-30 $28.36 $28.85 $28.17 $28.63 $28.63 1,091,636
2022-06-29 $29.32 $29.32 $28.43 $28.96 $28.96 790,439
2022-06-28 $29.49 $29.78 $28.93 $29.10 $29.10 645,134
2022-06-27 $29.45 $29.47 $28.87 $29.29 $29.29 779,248
2022-06-24 $28.20 $29.28 $28.20 $29.23 $29.23 973,107
2022-06-23 $28.31 $28.59 $27.51 $27.92 $27.92 850,997
2022-06-22 $27.78 $28.65 $27.78 $28.52 $28.32 981,516
2022-06-21 $28.19 $28.75 $27.57 $28.43 $28.23 903,556
2022-06-17 $28.10 $28.43 $27.50 $27.79 $27.59 1,483,695
2022-06-16 $28.67 $28.75 $27.77 $28.23 $28.03 1,349,570
2022-06-15 $29.21 $29.96 $28.93 $29.55 $29.34 862,191
2022-06-14 $29.36 $29.36 $28.59 $29.00 $28.79 1,169,485
2022-06-13 $30.02 $30.16 $29.13 $29.39 $29.18 1,541,459
2022-06-10 $30.94 $31.14 $30.35 $30.76 $30.54 1,154,519
2022-06-09 $31.04 $31.63 $30.86 $31.36 $31.14 1,654,218
2022-06-08 $31.57 $31.96 $31.30 $31.33 $31.11 1,008,120
2022-06-07 $31.59 $31.97 $31.19 $31.94 $31.71 950,099
2022-06-06 $31.46 $31.90 $31.06 $31.68 $31.45 1,242,897
2022-06-03 $31.15 $31.20 $30.78 $30.99 $30.77 817,575
2022-06-02 $31.79 $31.91 $31.10 $31.30 $31.08 1,027,904
2022-06-01 $31.75 $31.90 $30.99 $31.56 $31.34 866,618
2022-05-31 $31.39 $31.76 $31.16 $31.50 $31.28 956,217
2022-05-27 $31.27 $31.71 $31.18 $31.69 $31.46 485,503
2022-05-26 $30.59 $31.13 $30.59 $30.90 $30.68 667,140
2022-05-25 $30.55 $30.64 $29.80 $30.22 $30.01 479,264
2022-05-24 $30.37 $30.90 $29.78 $30.77 $30.55 751,271
2022-05-23 $30.49 $30.82 $30.32 $30.47 $30.25 552,667
2022-05-20 $30.40 $30.55 $29.42 $30.13 $29.92 764,203
2022-05-19 $30.11 $30.57 $29.69 $30.18 $29.97 781,775
2022-05-18 $31.05 $31.37 $30.31 $30.41 $30.19 1,173,446
2022-05-17 $31.14 $31.59 $30.82 $31.52 $31.30 808,863
2022-05-16 $29.75 $30.39 $29.56 $30.30 $30.08 564,810
2022-05-13 $29.26 $29.85 $29.26 $29.85 $29.64 938,654
2022-05-12 $29.04 $29.35 $28.39 $29.12 $28.91 1,022,484
2022-05-11 $28.75 $29.68 $28.49 $29.12 $28.91 1,346,008
2022-05-10 $30.18 $30.32 $28.42 $28.72 $28.52 1,746,550
2022-05-09 $30.67 $30.67 $29.67 $29.88 $29.67 1,527,732
2022-05-06 $31.52 $31.52 $30.52 $31.24 $31.02 1,111,189
2022-05-05 $32.44 $32.64 $31.13 $31.65 $31.42 1,508,734
2022-05-04 $30.87 $33.12 $30.28 $32.90 $32.67 1,973,387
2022-05-03 $30.11 $32.68 $29.06 $31.35 $31.13 2,991,806
2022-05-02 $32.56 $33.62 $32.27 $32.87 $32.64 1,596,467
2022-04-29 $33.54 $33.85 $32.64 $32.71 $32.48 953,179
2022-04-28 $33.29 $33.76 $32.41 $33.61 $33.37 846,995
2022-04-27 $32.74 $33.80 $32.58 $33.15 $32.91 980,558
2022-04-26 $33.67 $33.90 $32.79 $32.83 $32.60 1,087,071
2022-04-25 $34.47 $34.74 $33.20 $33.99 $33.75 1,389,283
2022-04-22 $36.10 $36.36 $34.90 $34.92 $34.67 698,812
2022-04-21 $37.33 $37.34 $36.29 $36.39 $36.13 655,893
2022-04-20 $37.37 $37.59 $36.90 $36.96 $36.70 1,132,574
2022-04-19 $36.52 $37.10 $36.39 $37.08 $36.82 1,132,651
2022-04-18 $36.02 $36.73 $35.74 $36.52 $36.26 977,999
2022-04-14 $35.65 $35.99 $35.53 $35.71 $35.46 924,039
2022-04-13 $35.59 $35.96 $35.33 $35.82 $35.57 803,143
2022-04-12 $34.83 $35.77 $34.70 $35.45 $35.20 1,185,813
2022-04-11 $35.55 $35.64 $34.27 $34.60 $34.35 1,386,428
2022-04-08 $36.58 $36.60 $35.38 $35.62 $35.37 1,882,729
2022-04-07 $35.64 $36.69 $35.38 $36.60 $36.34 2,021,565
2022-04-06 $35.27 $35.66 $34.94 $35.53 $35.28 1,526,922
2022-04-05 $35.88 $36.09 $35.35 $35.56 $35.31 2,442,916
2022-04-04 $36.08 $36.15 $35.61 $35.83 $35.58 1,945,299
2022-04-01 $36.08 $36.38 $35.91 $36.16 $35.90 1,868,257
2022-03-31 $35.18 $36.03 $35.06 $35.90 $35.64 1,913,680
2022-03-30 $35.40 $36.31 $35.02 $35.42 $35.17 2,253,054
2022-03-29 $34.95 $35.35 $33.97 $35.24 $34.99 3,618,723
2022-03-28 $34.98 $35.06 $34.42 $34.86 $34.61 2,215,323
2022-03-25 $34.08 $35.08 $34.08 $35.07 $34.82 948,404
2022-03-24 $34.06 $34.32 $33.76 $34.09 $33.85 1,185,419
2022-03-23 $34.11 $34.36 $33.78 $34.28 $33.84 1,253,955
2022-03-22 $34.81 $35.11 $34.01 $34.25 $33.81 1,412,837
2022-03-21 $33.95 $34.60 $33.66 $34.56 $34.11 1,223,864
2022-03-18 $33.57 $33.90 $32.42 $33.83 $33.39 1,485,687
2022-03-17 $33.31 $34.06 $33.19 $34.03 $33.59 617,702
2022-03-16 $33.23 $33.64 $32.59 $33.39 $32.96 1,941,269
2022-03-15 $33.53 $33.57 $32.43 $33.09 $32.66 1,285,492
2022-03-14 $33.88 $34.03 $33.08 $33.42 $32.99 2,421,671
2022-03-11 $33.97 $34.61 $33.70 $33.81 $33.37 2,423,619
2022-03-10 $33.12 $33.93 $33.03 $33.93 $33.49 1,896,583
2022-03-09 $33.06 $33.64 $32.66 $33.31 $32.88 2,083,845
2022-03-08 $31.02 $33.83 $30.86 $32.84 $32.42 3,281,343
2022-03-07 $30.47 $31.32 $30.19 $30.62 $30.22 1,314,961
2022-03-04 $30.98 $31.24 $30.06 $30.36 $29.97 1,048,610
2022-03-03 $31.91 $32.10 $31.05 $31.46 $31.05 1,601,104
2022-03-02 $30.69 $31.88 $30.69 $31.79 $31.38 1,662,631
2022-03-01 $30.41 $30.62 $29.68 $30.28 $29.89 1,677,525
2022-02-28 $29.27 $30.38 $29.08 $30.37 $29.98 3,630,077
2022-02-25 $30.38 $30.81 $29.58 $29.85 $29.46 2,956,948
2022-02-24 $30.11 $30.41 $29.01 $29.70 $29.32 2,412,694
2022-02-23 $32.57 $32.59 $31.47 $31.58 $31.17 1,151,355
2022-02-22 $32.07 $32.62 $31.90 $32.21 $31.79 852,914
2022-02-18 $32.33 $32.77 $31.86 $32.06 $31.65 816,714
2022-02-17 $33.00 $33.30 $32.47 $32.52 $32.10 618,823
2022-02-16 $32.55 $33.56 $32.32 $33.36 $32.93 1,090,353
2022-02-15 $32.68 $33.00 $32.48 $32.62 $32.20 1,819,868
2022-02-14 $32.55 $32.76 $31.98 $32.40 $31.98 2,407,909
2022-02-11 $33.19 $33.38 $32.13 $32.43 $32.01 1,213,965
2022-02-10 $34.26 $34.79 $33.37 $33.52 $33.09 1,482,523
2022-02-09 $33.98 $34.59 $33.95 $34.55 $34.10 1,491,866
2022-02-08 $33.10 $33.85 $33.06 $33.80 $33.36 1,047,239
2022-02-07 $32.73 $33.05 $32.27 $32.90 $32.48 2,571,941
2022-02-04 $32.16 $32.85 $32.16 $32.64 $32.22 2,002,535
2022-02-03 $32.72 $32.74 $32.00 $32.26 $31.84 834,923
2022-02-02 $33.00 $33.10 $32.38 $32.79 $32.37 1,161,605
2022-02-01 $32.50 $33.05 $32.31 $33.00 $32.57 1,302,909
2022-01-31 $32.18 $32.62 $31.71 $32.62 $32.20 2,325,944
2022-01-28 $31.89 $32.58 $31.51 $32.57 $32.15 1,474,231
2022-01-27 $32.44 $32.91 $31.83 $32.20 $31.78 2,500,488
2022-01-26 $32.68 $33.04 $31.81 $32.11 $31.70 1,326,214
2022-01-25 $32.30 $32.62 $31.31 $32.28 $31.86 1,212,472
2022-01-24 $31.31 $33.01 $31.09 $32.86 $32.44 1,266,635
2022-01-21 $31.63 $32.39 $31.47 $31.90 $31.49 893,001
2022-01-20 $32.43 $32.89 $31.78 $31.78 $31.37 838,724
2022-01-19 $33.24 $33.30 $32.45 $32.54 $32.12 1,068,245
2022-01-18 $32.56 $33.41 $32.24 $33.03 $32.60 1,029,362
2022-01-14 $31.65 $32.53 $31.41 $32.49 $32.07 2,510,271
2022-01-13 $31.97 $32.39 $31.95 $32.09 $31.68 904,037
2022-01-12 $32.23 $32.62 $31.85 $31.96 $31.55 1,243,376
2022-01-11 $32.03 $32.06 $31.56 $31.97 $31.56 1,100,344
2022-01-10 $31.64 $31.84 $31.19 $31.82 $31.41 1,577,901
2022-01-07 $31.48 $31.83 $31.32 $31.64 $31.23 1,655,376
2022-01-06 $31.71 $31.94 $31.39 $31.51 $31.10 535,760
2022-01-05 $32.25 $32.57 $31.46 $31.47 $31.06 1,430,502
2022-01-04 $31.30 $32.24 $31.23 $32.04 $31.63 2,176,717
2022-01-03 $30.85 $31.24 $30.65 $31.02 $30.62 1,470,468
2021-12-31 $30.42 $30.91 $30.42 $30.60 $30.21 501,063
2021-12-30 $30.91 $31.17 $30.48 $30.49 $30.10 564,190
2021-12-29 $30.98 $31.20 $30.72 $30.82 $30.42 642,367
2021-12-28 $30.58 $31.23 $30.58 $31.10 $30.50 1,116,355
2021-12-27 $30.17 $30.70 $30.02 $30.64 $30.05 653,800
2021-12-23 $30.02 $30.36 $29.91 $30.22 $29.64 556,878
2021-12-22 $29.68 $29.85 $29.50 $29.77 $29.20 722,861
2021-12-21 $29.25 $29.95 $29.10 $29.74 $29.17 667,578
2021-12-20 $28.69 $28.91 $28.15 $28.85 $28.29 1,410,476
2021-12-17 $29.48 $29.71 $28.88 $29.04 $28.48 2,626,021
2021-12-16 $30.62 $30.97 $30.07 $30.12 $29.54 1,358,429
2021-12-15 $30.08 $30.31 $29.48 $30.19 $29.61 1,436,457
2021-12-14 $30.14 $30.92 $29.85 $29.94 $29.36 2,248,956
2021-12-13 $30.57 $31.08 $29.66 $30.22 $29.64 2,097,989
2021-12-10 $31.49 $31.51 $30.78 $31.09 $30.49 533,859
2021-12-09 $31.28 $31.65 $31.22 $31.23 $30.63 652,469
2021-12-08 $31.87 $31.96 $31.36 $31.69 $31.08 473,001
2021-12-07 $31.56 $31.99 $31.45 $31.57 $30.96 534,768
2021-12-06 $30.82 $31.68 $30.51 $31.31 $30.71 1,071,214
2021-12-03 $30.96 $31.00 $30.07 $30.37 $29.78 547,131
2021-12-02 $29.82 $30.95 $29.64 $30.82 $30.23 672,109
2021-12-01 $30.66 $31.04 $29.54 $29.55 $28.98 664,332
2021-11-30 $30.45 $30.61 $29.61 $29.98 $29.40 825,262
2021-11-29 $31.73 $31.76 $30.81 $30.90 $30.30 561,271
2021-11-26 $31.80 $31.87 $30.85 $31.34 $30.74 354,706
2021-11-24 $32.53 $32.86 $32.32 $32.70 $32.07 400,682
2021-11-23 $32.94 $32.95 $32.51 $32.80 $32.17 736,569
2021-11-22 $32.56 $33.30 $32.43 $32.78 $32.15 817,641
2021-11-19 $32.17 $32.56 $31.77 $32.40 $31.78 656,272
2021-11-18 $32.76 $32.79 $32.23 $32.41 $31.79 512,009
2021-11-17 $33.38 $33.48 $32.59 $32.72 $32.09 790,580
2021-11-16 $33.57 $34.07 $33.47 $33.56 $32.91 520,692
2021-11-15 $34.29 $34.29 $33.59 $33.63 $32.98 482,047
2021-11-12 $33.42 $34.04 $33.42 $34.03 $33.37 708,112
2021-11-11 $33.90 $34.05 $33.49 $33.51 $32.86 458,587
2021-11-10 $33.98 $34.26 $33.81 $33.93 $33.28 721,896
2021-11-09 $34.16 $34.29 $33.62 $33.94 $33.29 747,658
2021-11-08 $34.87 $35.10 $34.12 $34.20 $33.54 685,671
2021-11-05 $33.69 $34.60 $33.59 $34.45 $33.79 735,859
2021-11-04 $34.09 $34.20 $32.87 $33.25 $32.61 905,876
2021-11-03 $33.79 $34.16 $33.54 $33.88 $33.23 693,504
2021-11-02 $33.78 $34.19 $33.47 $33.99 $33.34 758,600
2021-11-01 $33.59 $34.12 $33.51 $33.80 $33.15 826,176
2021-10-29 $32.52 $34.42 $32.38 $33.62 $32.97 1,422,045
2021-10-28 $33.50 $34.44 $32.87 $32.94 $32.31 1,998,493
2021-10-27 $36.96 $37.00 $35.90 $36.02 $35.33 745,449
2021-10-26 $37.37 $37.50 $37.01 $37.04 $36.33 832,808
2021-10-25 $37.10 $37.52 $36.88 $37.23 $36.51 657,448
2021-10-22 $37.96 $37.96 $37.13 $37.24 $36.52 805,552
2021-10-21 $37.67 $37.90 $37.37 $37.84 $37.11 675,800
2021-10-20 $37.17 $37.74 $36.96 $37.72 $36.99 735,237
2021-10-19 $37.44 $37.44 $36.95 $37.22 $36.50 614,479
2021-10-18 $36.68 $37.25 $36.47 $37.12 $36.40 920,063
2021-10-15 $37.20 $38.39 $36.97 $37.02 $36.31 1,165,937
2021-10-14 $34.66 $35.69 $34.44 $35.60 $34.91 704,869
2021-10-13 $34.09 $34.38 $33.67 $34.32 $33.66 540,471
2021-10-12 $34.43 $34.49 $33.87 $34.05 $33.39 782,202
2021-10-11 $35.65 $35.80 $34.44 $34.49 $33.83 673,055
2021-10-08 $35.40 $35.65 $35.21 $35.41 $34.73 650,158
2021-10-07 $35.46 $35.82 $35.30 $35.48 $34.80 691,520
2021-10-06 $35.21 $35.62 $34.56 $35.36 $34.68 605,633
2021-10-05 $35.65 $36.11 $35.11 $35.76 $35.07 732,148
2021-10-04 $35.61 $36.04 $35.28 $35.37 $34.69 597,825
2021-10-01 $34.85 $35.77 $34.69 $35.42 $34.74 459,640
2021-09-30 $36.25 $36.33 $34.63 $34.67 $34.00 911,606
2021-09-29 $36.28 $36.60 $35.90 $36.21 $35.51 763,908
2021-09-28 $36.48 $36.88 $36.17 $36.20 $35.50 1,991,433
2021-09-27 $35.71 $36.80 $35.71 $36.36 $35.66 1,664,946
2021-09-24 $35.36 $35.76 $35.17 $35.49 $34.81 370,334
2021-09-23 $34.74 $35.63 $34.74 $35.40 $34.72 628,536
2021-09-22 $34.52 $35.23 $34.51 $34.90 $34.04 493,370
2021-09-21 $34.84 $35.00 $34.10 $34.24 $33.39 403,973
2021-09-20 $33.83 $34.64 $33.56 $34.61 $33.75 583,638
2021-09-17 $35.16 $35.28 $34.51 $34.78 $33.92 1,359,863
2021-09-16 $35.88 $36.07 $35.35 $35.37 $34.49 344,402
2021-09-15 $35.39 $36.14 $35.22 $35.97 $35.08 535,982
2021-09-14 $36.52 $36.52 $35.36 $35.53 $34.65 443,849
2021-09-13 $36.24 $36.51 $35.86 $36.23 $35.33 986,198
2021-09-10 $36.66 $36.80 $35.84 $35.88 $34.99 528,752
2021-09-09 $36.76 $37.17 $36.45 $36.48 $35.58 442,397
2021-09-08 $37.21 $37.21 $36.54 $36.89 $35.98 842,114
2021-09-07 $37.50 $37.72 $37.08 $37.19 $36.27 453,931
2021-09-03 $38.64 $38.69 $37.80 $37.91 $36.97 511,656
2021-09-02 $38.44 $38.74 $38.31 $38.64 $37.68 472,148
2021-09-01 $38.97 $38.97 $38.15 $38.33 $37.38 442,666
2021-08-31 $38.98 $39.05 $38.64 $38.87 $37.91 329,144
2021-08-30 $39.48 $39.48 $39.04 $39.11 $38.14 597,348
2021-08-27 $38.93 $39.68 $38.75 $39.55 $38.57 423,479
2021-08-26 $39.02 $39.15 $38.66 $38.79 $37.83 490,154
2021-08-25 $38.75 $39.32 $38.68 $39.16 $38.19 387,530
2021-08-24 $38.50 $39.09 $38.47 $38.82 $37.86 358,726
2021-08-23 $38.27 $38.32 $37.82 $38.26 $37.31 520,989
2021-08-20 $37.36 $37.80 $37.34 $37.73 $36.80 349,275
2021-08-19 $37.68 $38.06 $37.12 $37.37 $36.44 475,330
2021-08-18 $39.09 $39.33 $38.21 $38.23 $37.28 594,244
2021-08-17 $39.24 $39.47 $38.50 $39.22 $38.25 533,872
2021-08-16 $39.80 $40.00 $39.21 $39.61 $38.63 673,536
2021-08-13 $40.60 $40.80 $40.14 $40.19 $39.19 483,463
2021-08-12 $40.37 $40.96 $40.25 $40.50 $39.50 872,549
2021-08-11 $40.01 $40.57 $39.61 $40.46 $39.46 753,606
2021-08-10 $38.96 $39.76 $38.69 $39.71 $38.73 1,338,371
2021-08-09 $40.01 $40.01 $39.02 $39.14 $38.17 1,065,472
2021-08-06 $41.84 $42.28 $40.01 $40.20 $39.20 1,727,139
2021-08-05 $43.02 $43.63 $42.84 $42.89 $41.83 612,294
2021-08-04 $42.78 $43.21 $42.52 $42.63 $41.57 628,447
2021-08-03 $42.09 $43.31 $41.82 $43.23 $42.16 838,781
2021-08-02 $42.36 $43.35 $42.00 $42.05 $41.01 526,158
2021-07-30 $42.24 $42.69 $41.89 $42.09 $41.05 1,019,413
2021-07-29 $42.16 $42.77 $41.96 $42.60 $41.54 556,087
2021-07-28 $41.91 $42.07 $41.01 $41.68 $40.65 665,257
2021-07-27 $41.59 $42.11 $41.29 $41.79 $40.75 242,986
2021-07-26 $41.77 $42.20 $41.53 $41.90 $40.86 284,399
2021-07-23 $41.76 $41.76 $41.20 $41.70 $40.67 243,269
2021-07-22 $42.10 $42.10 $41.18 $41.28 $40.26 427,901
2021-07-21 $41.57 $42.33 $41.57 $41.98 $40.94 425,341
2021-07-20 $39.91 $41.59 $39.79 $41.42 $40.39 662,170
2021-07-19 $40.21 $40.45 $39.54 $39.79 $38.80 635,787
2021-07-16 $42.48 $42.50 $41.02 $41.11 $40.09 651,353
2021-07-15 $41.89 $42.48 $41.63 $41.97 $40.93 724,538
2021-07-14 $42.39 $42.81 $41.74 $42.04 $41.00 628,659
2021-07-13 $42.60 $42.85 $42.14 $42.25 $41.20 565,830
2021-07-12 $42.44 $43.04 $42.31 $42.90 $41.84 1,085,056
2021-07-09 $41.90 $43.59 $41.77 $42.93 $41.87 1,850,136
2021-07-08 $40.67 $41.71 $40.10 $41.09 $40.07 2,196,161
2021-07-07 $40.32 $41.06 $39.98 $40.71 $39.70 1,066,721
2021-07-06 $40.20 $40.26 $38.74 $39.42 $38.44 906,374
2021-07-02 $40.26 $40.55 $39.86 $40.32 $39.32 614,625
2021-07-01 $40.70 $40.91 $40.14 $40.18 $39.18 1,197,792
2021-06-30 $39.31 $40.38 $39.31 $40.32 $39.32 1,472,156
2021-06-29 $40.56 $40.85 $39.45 $39.67 $38.69 1,234,216
2021-06-28 $40.98 $40.98 $39.94 $40.23 $39.23 541,299
2021-06-25 $40.92 $41.41 $40.83 $41.18 $40.16 936,053
2021-06-24 $40.61 $40.90 $40.01 $40.76 $39.75 952,906
2021-06-23 $41.03 $41.14 $40.60 $40.60 $39.40 406,819
2021-06-22 $41.32 $41.32 $40.46 $40.85 $39.64 530,025
2021-06-21 $40.47 $41.37 $40.39 $41.32 $40.10 545,440
2021-06-18 $39.75 $40.30 $39.32 $40.07 $38.89 1,031,109
2021-06-17 $42.43 $42.46 $39.81 $40.47 $39.27 766,853
2021-06-16 $42.43 $42.84 $41.98 $42.38 $41.13 414,068
2021-06-15 $42.38 $42.84 $42.23 $42.68 $41.42 714,067
2021-06-14 $43.01 $43.03 $42.12 $42.28 $41.03 331,253
2021-06-11 $43.33 $43.47 $42.82 $42.98 $41.71 473,187
2021-06-10 $43.80 $43.80 $43.01 $43.13 $41.86 333,275
2021-06-09 $44.14 $44.20 $43.36 $43.37 $42.09 519,265
2021-06-08 $43.16 $44.39 $42.87 $44.31 $43.00 488,379
2021-06-07 $44.00 $44.16 $43.31 $43.43 $42.15 382,779
2021-06-04 $43.03 $43.93 $42.91 $43.88 $42.58 821,225
2021-06-03 $42.25 $42.88 $41.92 $42.80 $41.54 1,100,071
2021-06-02 $43.45 $43.45 $42.25 $42.46 $41.21 906,627
2021-06-01 $42.90 $43.28 $42.67 $43.25 $41.97 503,601
2021-05-28 $42.62 $42.62 $42.00 $42.39 $41.14 584,550
2021-05-27 $42.70 $42.82 $42.43 $42.62 $41.36 606,065
2021-05-26 $42.10 $42.21 $41.72 $42.08 $40.84 588,967
2021-05-25 $42.37 $42.81 $41.87 $41.94 $40.70 745,254
2021-05-24 $42.46 $42.59 $41.82 $42.36 $41.11 533,142
2021-05-21 $42.26 $42.75 $41.94 $42.22 $40.97 438,244
2021-05-20 $41.89 $41.89 $41.09 $41.81 $40.57 681,731
2021-05-19 $41.92 $41.96 $41.16 $41.75 $40.52 606,481
2021-05-18 $43.50 $43.79 $42.73 $42.76 $41.50 884,859
2021-05-17 $42.86 $43.53 $42.64 $43.49 $42.21 637,161
2021-05-14 $42.29 $43.41 $42.12 $43.21 $41.93 750,510
2021-05-13 $40.51 $42.42 $40.48 $42.10 $40.86 647,359
2021-05-12 $41.93 $42.31 $40.69 $40.69 $39.49 810,464
2021-05-11 $41.97 $42.47 $41.48 $41.76 $40.53 683,455
2021-05-10 $43.00 $43.71 $42.59 $42.60 $41.34 811,252
2021-05-07 $41.84 $42.83 $41.60 $42.65 $41.39 768,765
2021-05-06 $42.00 $42.36 $41.43 $42.29 $41.04 1,061,212
2021-05-05 $42.21 $42.27 $41.73 $41.74 $40.51 677,045
2021-05-04 $40.47 $41.98 $39.93 $41.92 $40.68 1,293,469
2021-05-03 $40.35 $40.98 $39.98 $40.46 $39.26 854,852
2021-04-30 $40.20 $40.39 $39.45 $39.64 $38.47 1,529,757
2021-04-29 $40.99 $41.19 $40.48 $40.55 $39.35 698,155
2021-04-28 $40.35 $40.91 $40.29 $40.44 $39.25 715,239
2021-04-27 $40.52 $40.63 $40.12 $40.37 $39.18 473,351
2021-04-26 $40.59 $40.92 $40.30 $40.46 $39.26 670,395
2021-04-23 $40.22 $40.61 $39.68 $40.32 $39.13 649,237
2021-04-22 $40.39 $40.68 $40.05 $40.06 $38.88 554,340
2021-04-21 $39.01 $40.17 $38.91 $40.15 $38.96 662,602
2021-04-20 $39.71 $40.01 $38.73 $39.16 $38.00 556,481
2021-04-19 $39.96 $40.24 $39.65 $39.98 $38.80 535,984
2021-04-16 $40.13 $40.50 $39.84 $40.02 $38.84 452,776
2021-04-15 $39.67 $39.99 $39.01 $39.69 $38.52 530,486
2021-04-14 $39.14 $40.26 $39.06 $39.68 $38.51 1,166,514
2021-04-13 $39.57 $39.57 $38.56 $38.96 $37.81 775,053
2021-04-12 $39.81 $39.88 $39.42 $39.78 $38.60 451,718
2021-04-09 $39.89 $40.08 $39.19 $39.74 $38.57 568,909
2021-04-08 $39.50 $39.83 $38.93 $39.79 $38.61 876,451
2021-04-07 $40.16 $40.36 $39.61 $39.75 $38.58 591,642
2021-04-06 $39.86 $40.71 $39.80 $40.14 $38.95 809,703
2021-04-05 $39.96 $40.33 $39.54 $39.87 $38.69 682,754
2021-04-01 $39.15 $39.50 $38.77 $39.46 $38.29 605,913
2021-03-31 $39.43 $39.60 $38.56 $38.81 $37.66 735,176
2021-03-30 $39.01 $39.49 $38.72 $39.19 $38.03 506,908
2021-03-29 $39.20 $39.74 $38.66 $38.85 $37.70 751,019
2021-03-26 $38.88 $39.52 $38.51 $39.45 $38.28 735,334
2021-03-25 $37.31 $38.47 $36.60 $38.27 $37.14 1,560,263
2021-03-24 $37.88 $39.07 $37.77 $37.82 $36.51 1,310,038
2021-03-23 $38.74 $39.45 $37.15 $37.49 $36.19 1,365,032
2021-03-22 $39.92 $40.10 $38.98 $39.46 $38.10 1,156,774
2021-03-19 $39.76 $40.73 $38.13 $40.05 $38.66 24,350,278
2021-03-18 $40.53 $42.24 $39.60 $39.76 $38.38 1,592,364
2021-03-17 $40.09 $40.55 $39.67 $40.35 $38.95 1,224,500
2021-03-16 $40.64 $40.88 $39.85 $39.95 $38.57 1,064,331
2021-03-15 $41.17 $41.36 $39.61 $40.97 $39.55 1,475,792
2021-03-12 $41.19 $41.50 $40.82 $41.40 $39.97 757,158
2021-03-11 $40.22 $41.37 $39.79 $40.81 $39.40 1,579,246
2021-03-10 $39.80 $40.76 $39.68 $40.32 $38.93 885,043
2021-03-09 $41.32 $41.46 $39.68 $39.68 $38.31 1,064,747
2021-03-08 $40.22 $42.14 $40.11 $41.28 $39.85 1,864,715
2021-03-05 $38.99 $39.98 $38.71 $39.82 $38.44 2,280,852
2021-03-04 $38.76 $39.26 $37.46 $38.41 $37.08 1,324,207
2021-03-03 $37.89 $39.19 $37.81 $38.69 $37.35 1,383,307
2021-03-02 $38.01 $38.26 $37.43 $37.82 $36.51 1,164,516
2021-03-01 $37.94 $39.01 $37.73 $38.13 $36.81 1,575,214
2021-02-26 $37.55 $37.88 $36.45 $37.00 $35.72 1,351,537
2021-02-25 $39.15 $39.15 $37.03 $37.68 $36.38 1,184,305
2021-02-24 $37.01 $39.15 $36.35 $38.75 $37.41 2,657,302
2021-02-23 $39.03 $39.75 $38.29 $39.55 $38.18 1,619,859
2021-02-22 $39.28 $40.23 $38.94 $39.14 $37.79 2,038,840
2021-02-19 $38.57 $39.69 $38.41 $39.24 $37.88 1,141,718
2021-02-18 $39.04 $39.11 $38.13 $38.18 $36.86 540,911
2021-02-17 $39.18 $39.70 $38.28 $39.19 $37.83 493,339
2021-02-16 $40.06 $40.71 $39.15 $39.18 $37.82 1,032,144
2021-02-12 $38.80 $39.85 $38.56 $39.81 $38.43 586,156
2021-02-11 $38.51 $38.97 $38.08 $38.95 $37.60 647,556
2021-02-10 $38.76 $38.92 $38.33 $38.55 $37.22 865,091
2021-02-09 $38.74 $38.74 $37.99 $38.44 $37.11 668,242
2021-02-08 $37.71 $39.17 $37.71 $38.79 $37.45 683,349
2021-02-05 $37.34 $37.84 $37.18 $37.58 $36.28 701,912
2021-02-04 $36.94 $37.34 $36.46 $36.90 $35.62 1,106,226
2021-02-03 $36.18 $36.91 $36.03 $36.80 $35.53 771,865
2021-02-02 $36.72 $37.02 $36.25 $36.50 $35.24 1,267,889
2021-02-01 $36.10 $36.31 $35.45 $36.02 $34.77 759,403
2021-01-29 $37.43 $37.43 $35.52 $35.56 $34.33 786,681
2021-01-28 $37.34 $38.48 $37.26 $37.38 $36.09 841,425
2021-01-27 $35.98 $36.77 $35.33 $36.62 $35.35 718,072
2021-01-26 $38.08 $38.08 $36.69 $36.92 $35.64 417,688
2021-01-25 $38.02 $38.49 $37.11 $37.44 $36.15 551,585
2021-01-22 $37.98 $38.72 $37.72 $38.56 $37.23 784,505
2021-01-21 $38.31 $38.78 $38.21 $38.55 $37.22 689,504
2021-01-20 $38.39 $39.02 $38.17 $38.55 $37.22 690,496
2021-01-19 $37.75 $38.59 $37.51 $38.25 $36.93 723,988
2021-01-15 $38.22 $38.25 $37.00 $37.23 $35.94 1,021,948
2021-01-14 $37.34 $38.85 $37.07 $38.56 $37.23 1,076,080
2021-01-13 $37.97 $38.04 $36.98 $37.07 $35.79 534,584
2021-01-12 $37.55 $38.35 $37.30 $37.84 $36.53 795,069
2021-01-11 $36.17 $37.39 $36.02 $37.25 $35.96 582,146
2021-01-08 $37.88 $37.89 $36.44 $36.98 $35.70 718,202
2021-01-07 $37.91 $37.99 $37.14 $37.73 $36.43 1,000,658
2021-01-06 $37.12 $38.34 $36.98 $37.79 $36.48 1,138,780
2021-01-05 $35.05 $36.34 $35.02 $36.13 $34.88 790,034
2021-01-04 $35.95 $36.62 $34.65 $34.77 $33.57 1,062,110
2020-12-31 $36.78 $36.97 $36.22 $36.85 $35.58 374,453
2020-12-30 $36.40 $36.96 $36.16 $36.83 $35.56 332,866
2020-12-29 $36.77 $36.91 $36.12 $36.36 $35.10 487,605
2020-12-28 $36.90 $37.44 $36.64 $36.69 $35.42 342,562
2020-12-24 $36.83 $36.84 $36.31 $36.68 $35.41 148,028
2020-12-23 $36.59 $37.27 $36.40 $36.75 $35.48 479,355
2020-12-22 $36.99 $37.10 $36.19 $36.29 $34.85 896,464
2020-12-21 $36.26 $37.16 $35.74 $37.07 $35.59 665,583
2020-12-18 $37.63 $38.03 $37.01 $37.28 $35.80 1,961,632
2020-12-17 $37.41 $37.70 $36.89 $37.61 $36.11 654,457
2020-12-16 $37.80 $37.80 $36.73 $37.31 $35.82 878,988
2020-12-15 $39.19 $39.24 $37.49 $37.72 $36.22 1,381,517
2020-12-14 $37.78 $37.85 $36.77 $36.77 $35.31 1,166,064
2020-12-11 $36.01 $37.36 $36.01 $37.09 $35.61 1,013,034
2020-12-10 $36.01 $36.86 $35.91 $36.74 $35.28 723,223
2020-12-09 $36.10 $36.61 $35.80 $36.36 $34.91 738,745
2020-12-08 $34.87 $35.90 $34.87 $35.90 $34.47 719,657
2020-12-07 $35.10 $36.17 $34.79 $35.33 $33.92 1,047,328
2020-12-04 $34.07 $35.85 $34.07 $35.58 $34.16 760,433
2020-12-03 $33.60 $34.17 $33.47 $33.78 $32.44 726,688
2020-12-02 $33.60 $33.86 $33.30 $33.55 $32.21 1,423,484
2020-12-01 $34.72 $34.83 $33.86 $33.96 $32.61 862,111
2020-11-30 $35.21 $35.46 $33.95 $34.08 $32.72 1,084,499
2020-11-27 $35.38 $35.94 $35.14 $35.46 $34.05 304,595
2020-11-25 $35.95 $35.99 $34.67 $35.20 $33.80 719,689
2020-11-24 $35.28 $36.40 $35.00 $36.12 $34.68 1,407,661
2020-11-23 $33.49 $34.55 $33.24 $34.45 $33.08 774,504
2020-11-20 $33.90 $33.92 $32.57 $32.91 $31.60 1,065,241
2020-11-19 $34.34 $34.56 $33.28 $34.05 $32.69 897,897
2020-11-18 $33.86 $35.18 $33.61 $34.68 $33.30 1,705,043
2020-11-17 $33.24 $33.72 $32.50 $33.60 $32.26 546,834
2020-11-16 $33.94 $34.03 $32.79 $33.89 $32.54 1,148,580
2020-11-13 $31.96 $32.77 $31.87 $32.54 $31.24 1,163,031
2020-11-12 $31.50 $32.21 $31.16 $31.53 $30.27 991,619
2020-11-11 $33.04 $33.13 $31.39 $31.93 $30.66 1,375,346
2020-11-10 $32.64 $33.05 $32.11 $32.98 $31.67 1,418,751
2020-11-09 $32.26 $33.40 $32.09 $32.15 $30.87 2,378,325
2020-11-06 $31.13 $31.63 $28.40 $28.65 $27.51 2,005,932
2020-11-05 $30.42 $32.05 $30.40 $31.62 $30.36 1,216,204
2020-11-04 $30.87 $30.91 $29.31 $30.02 $28.82 1,154,142
2020-11-03 $31.21 $31.87 $30.95 $31.58 $30.32 878,976
2020-11-02 $29.68 $30.54 $29.42 $30.54 $29.32 627,525
2020-10-30 $28.39 $29.15 $28.38 $29.12 $27.96 926,121
2020-10-29 $28.35 $28.62 $27.58 $28.49 $27.36 1,431,205
2020-10-28 $28.75 $29.49 $28.63 $28.80 $27.65 1,250,493
2020-10-27 $29.77 $29.89 $29.46 $29.53 $28.35 1,082,535
2020-10-26 $31.06 $31.35 $29.64 $29.95 $28.76 1,325,411
2020-10-23 $30.90 $31.92 $30.63 $31.75 $30.49 1,748,145
2020-10-22 $29.25 $30.60 $29.25 $30.55 $29.33 824,260
2020-10-21 $29.08 $29.65 $29.00 $29.21 $28.05 566,882
2020-10-20 $29.13 $29.46 $28.97 $29.07 $27.91 766,162
2020-10-19 $28.97 $29.38 $28.62 $28.83 $27.68 692,461
2020-10-16 $29.07 $29.18 $28.80 $28.86 $27.71 806,908
2020-10-15 $28.62 $29.20 $28.33 $29.05 $27.89 1,204,364
2020-10-14 $28.94 $29.59 $28.94 $29.31 $28.14 795,487
2020-10-13 $29.35 $29.62 $28.69 $28.88 $27.73 1,060,085
2020-10-12 $29.47 $29.94 $28.98 $29.86 $28.67 720,533
2020-10-09 $29.49 $29.71 $29.10 $29.48 $28.31 788,614
2020-10-08 $28.82 $29.18 $28.40 $29.16 $28.00 553,683
2020-10-07 $27.83 $28.65 $27.83 $28.51 $27.38 676,206
2020-10-06 $28.23 $28.50 $27.50 $27.55 $26.45 476,207
2020-10-05 $27.50 $27.99 $27.47 $27.90 $26.79 621,938
2020-10-02 $25.96 $27.50 $25.87 $27.23 $26.15 522,781
2020-10-01 $27.36 $27.51 $26.31 $26.67 $25.61 1,086,488
2020-09-30 $27.13 $27.84 $27.01 $27.29 $26.20 1,248,460
2020-09-29 $27.51 $27.59 $26.73 $26.93 $25.86 886,004
2020-09-28 $27.15 $27.94 $27.15 $27.43 $26.34 637,771
2020-09-25 $26.60 $27.04 $26.49 $26.57 $25.51 1,394,782
2020-09-24 $26.53 $27.56 $26.20 $27.01 $25.93 784,136
2020-09-23 $27.02 $27.61 $26.58 $26.66 $25.60 754,704
2020-09-22 $26.87 $27.45 $26.87 $27.06 $25.98 810,915
2020-09-21 $27.65 $27.87 $26.08 $26.75 $25.69 1,538,761
2020-09-18 $28.83 $29.30 $28.15 $28.49 $27.36 2,826,858
2020-09-17 $28.90 $29.31 $28.31 $28.93 $27.78 952,116
2020-09-16 $28.44 $29.78 $28.17 $29.54 $28.17 1,417,287
2020-09-15 $28.33 $28.70 $27.75 $28.19 $26.88 954,556
2020-09-14 $28.47 $28.74 $28.05 $28.24 $26.93 685,736
2020-09-11 $28.04 $28.48 $27.85 $28.14 $26.83 678,129
2020-09-10 $28.58 $28.78 $27.77 $27.88 $26.59 880,521
2020-09-09 $28.56 $28.71 $28.08 $28.57 $27.24 948,029
2020-09-08 $28.91 $29.18 $28.32 $28.36 $27.04 1,401,282
2020-09-04 $29.60 $30.00 $29.12 $29.42 $28.05 1,000,151
2020-09-03 $30.02 $30.49 $28.72 $28.92 $27.58 1,356,052
2020-09-02 $30.03 $30.25 $29.69 $30.09 $28.69 585,986
2020-09-01 $29.40 $30.09 $29.25 $29.89 $28.50 553,391
2020-08-31 $30.53 $30.53 $29.65 $29.68 $28.30 861,998
2020-08-28 $29.85 $30.67 $29.68 $30.53 $29.11 582,585
2020-08-27 $29.67 $30.00 $29.22 $29.75 $28.37 658,858
2020-08-26 $29.65 $29.69 $29.18 $29.52 $28.15 581,557
2020-08-25 $30.51 $30.69 $29.70 $29.80 $28.42 594,851
2020-08-24 $29.51 $30.19 $29.11 $30.12 $28.72 720,573
2020-08-21 $29.51 $29.75 $29.04 $29.22 $27.86 579,022
2020-08-20 $29.99 $30.18 $29.49 $29.53 $28.16 623,039
2020-08-19 $30.18 $30.68 $29.92 $30.32 $28.91 680,675
2020-08-18 $31.07 $31.34 $30.25 $30.28 $28.87 626,929
2020-08-17 $31.95 $32.07 $31.29 $31.29 $29.84 790,794
2020-08-14 $31.41 $32.19 $31.22 $31.98 $30.50 1,380,946
2020-08-13 $31.94 $32.25 $31.63 $31.81 $30.33 1,215,650
2020-08-12 $32.16 $32.47 $31.38 $32.34 $30.84 1,395,387
2020-08-11 $31.51 $32.54 $31.50 $31.66 $30.19 1,102,500
2020-08-10 $30.17 $31.11 $29.99 $30.93 $29.49 946,227
2020-08-07 $28.51 $30.00 $28.46 $29.96 $28.57 1,229,480
2020-08-06 $28.76 $28.96 $28.37 $28.63 $27.30 819,263
2020-08-05 $28.82 $29.33 $28.68 $28.97 $27.63 639,481
2020-08-04 $28.20 $28.62 $28.05 $28.27 $26.96 925,437
2020-08-03 $28.03 $28.82 $27.68 $28.13 $26.82 1,268,022
2020-07-31 $29.77 $30.07 $27.11 $27.87 $26.58 3,106,033
2020-07-30 $29.78 $30.10 $29.11 $29.94 $28.55 1,023,562
2020-07-29 $29.73 $30.66 $29.62 $30.45 $29.04 689,200
2020-07-28 $30.48 $30.66 $29.49 $29.55 $28.18 854,443
2020-07-27 $30.23 $30.78 $29.85 $30.70 $29.28 569,596
2020-07-24 $30.61 $30.81 $30.09 $30.32 $28.91 622,829
2020-07-23 $30.25 $30.94 $29.99 $30.45 $29.04 908,144
2020-07-22 $29.85 $30.43 $29.74 $30.26 $28.86 716,785
2020-07-21 $29.23 $30.40 $29.23 $30.10 $28.70 943,301
2020-07-20 $29.24 $29.71 $28.66 $28.91 $27.57 840,622
2020-07-17 $30.02 $30.52 $29.45 $29.49 $28.12 725,174
2020-07-16 $30.52 $30.86 $29.69 $29.95 $28.56 659,764
2020-07-15 $30.09 $30.89 $29.49 $30.67 $29.25 1,000,550
2020-07-14 $28.19 $29.25 $27.81 $29.09 $27.74 2,461,483
2020-07-13 $28.16 $28.88 $27.67 $28.32 $27.01 839,193
2020-07-10 $27.34 $27.88 $27.31 $27.81 $26.52 454,304
2020-07-09 $27.60 $27.85 $26.68 $27.30 $26.03 889,617
2020-07-08 $28.08 $28.10 $27.28 $27.57 $26.29 1,089,711
2020-07-07 $28.71 $28.91 $27.96 $28.10 $26.80 750,017
2020-07-06 $28.54 $29.49 $28.53 $29.08 $27.73 1,066,663
2020-07-02 $28.34 $29.51 $28.02 $28.34 $27.02 939,492
2020-07-01 $28.69 $29.00 $27.57 $27.63 $26.35 1,009,390
2020-06-30 $27.80 $28.85 $27.80 $28.52 $27.20 1,540,663
2020-06-29 $27.46 $28.37 $27.26 $28.23 $26.92 780,950
2020-06-26 $26.99 $27.07 $26.31 $27.01 $25.76 1,700,562
2020-06-25 $25.68 $27.22 $25.53 $27.22 $25.96 1,394,135
2020-06-24 $27.45 $27.52 $25.79 $25.80 $24.60 1,381,504
2020-06-23 $28.14 $28.37 $27.62 $28.04 $26.74 1,220,642
2020-06-22 $27.66 $27.77 $26.74 $27.66 $26.38 979,673
2020-06-19 $28.58 $28.58 $27.35 $27.72 $26.43 1,824,025
2020-06-18 $27.68 $28.44 $27.38 $27.87 $26.58 790,110
2020-06-17 $29.64 $29.91 $28.27 $28.31 $26.80 846,834
2020-06-16 $30.19 $30.70 $28.93 $29.69 $28.11 1,415,896
2020-06-15 $26.62 $28.44 $26.22 $28.34 $26.83 1,507,238
2020-06-12 $28.62 $28.77 $26.85 $28.00 $26.51 1,209,620
2020-06-11 $27.70 $28.36 $26.85 $27.00 $25.56 1,336,732
2020-06-10 $31.54 $31.57 $29.88 $30.13 $28.53 1,192,717
2020-06-09 $32.45 $32.63 $31.60 $31.84 $30.15 1,261,359
2020-06-08 $33.06 $33.80 $32.69 $33.63 $31.84 2,258,555
2020-06-05 $31.55 $32.98 $31.37 $31.59 $29.91 2,021,643
2020-06-04 $28.79 $29.64 $28.43 $29.61 $28.03 1,796,517
2020-06-03 $27.90 $29.34 $27.90 $29.09 $27.54 1,267,455
2020-06-02 $27.71 $28.01 $27.05 $27.16 $25.72 2,562,906
2020-06-01 $26.25 $27.48 $26.03 $27.04 $25.60 3,456,936
2020-05-29 $26.36 $26.58 $25.30 $26.10 $24.71 8,587,720
2020-05-28 $28.61 $28.71 $26.78 $26.82 $25.39 1,580,947
2020-05-27 $28.11 $28.98 $27.68 $28.42 $26.91 2,343,680
2020-05-26 $26.60 $27.53 $26.51 $26.98 $25.54 1,698,276
2020-05-22 $25.64 $25.64 $24.85 $25.20 $23.86 1,242,621
2020-05-21 $25.02 $25.37 $24.80 $25.16 $23.82 1,356,386
2020-05-20 $24.79 $25.33 $24.75 $25.02 $23.69 1,600,039
2020-05-19 $25.20 $25.22 $24.27 $24.27 $22.98 1,367,544
2020-05-18 $23.69 $25.59 $23.69 $25.39 $24.04 1,758,519
2020-05-15 $22.65 $23.01 $22.27 $22.44 $21.25 1,644,011
2020-05-14 $21.70 $23.20 $21.05 $22.98 $21.76 1,908,895
2020-05-13 $23.11 $23.17 $21.71 $22.19 $21.01 2,000,215
2020-05-12 $25.20 $25.57 $23.38 $23.40 $22.16 1,591,543
2020-05-11 $26.19 $26.19 $24.50 $25.01 $23.68 2,937,424
2020-05-08 $26.00 $27.64 $25.83 $26.78 $25.36 2,030,111
2020-05-07 $27.17 $27.89 $27.00 $27.43 $25.97 1,185,340
2020-05-06 $27.25 $27.50 $26.45 $26.65 $25.23 770,850
2020-05-05 $27.40 $28.21 $27.21 $27.24 $25.79 834,376
2020-05-04 $25.96 $26.93 $25.60 $26.89 $25.46 1,283,959
2020-05-01 $27.60 $27.92 $25.91 $26.55 $25.14 978,449
2020-04-30 $29.09 $29.12 $27.97 $28.17 $26.67 1,098,662
2020-04-29 $28.82 $29.77 $28.21 $29.64 $28.06 1,461,173
2020-04-28 $27.99 $28.60 $27.14 $27.68 $26.21 1,430,725
2020-04-27 $25.97 $27.35 $25.54 $27.10 $25.66 1,343,781
2020-04-24 $25.74 $26.00 $25.28 $25.53 $24.17 2,115,990
2020-04-23 $24.97 $26.12 $24.87 $25.43 $24.08 1,013,890
2020-04-22 $24.63 $24.93 $23.97 $24.66 $23.35 796,692
2020-04-21 $24.00 $24.30 $23.59 $23.93 $22.66 1,076,888
2020-04-20 $24.00 $25.02 $23.10 $24.82 $23.50 1,232,250
2020-04-17 $23.98 $25.38 $23.78 $24.80 $23.48 1,180,506
2020-04-16 $23.75 $23.75 $22.21 $23.10 $21.87 1,801,241
2020-04-15 $24.64 $24.99 $23.05 $23.86 $22.59 1,285,066
2020-04-14 $26.55 $26.67 $25.43 $25.63 $24.27 1,219,055
2020-04-13 $27.05 $27.05 $25.55 $26.12 $24.73 1,181,534
2020-04-09 $29.29 $29.77 $26.76 $27.19 $25.74 3,009,333
2020-04-08 $26.89 $28.92 $26.75 $28.74 $27.21 1,565,129
2020-04-07 $27.16 $28.29 $26.47 $26.68 $25.26 2,110,042
2020-04-06 $24.71 $26.38 $24.71 $26.18 $24.79 1,580,948
2020-04-03 $24.20 $24.98 $23.39 $23.76 $22.50 2,147,038
2020-04-02 $23.22 $25.21 $23.10 $24.10 $22.82 2,860,492
2020-04-01 $22.61 $23.20 $22.00 $23.14 $21.91 2,229,263
2020-03-31 $22.52 $24.48 $22.52 $23.89 $22.62 2,809,818
2020-03-30 $21.60 $22.68 $20.86 $22.49 $21.29 1,188,780
2020-03-27 $22.82 $23.30 $21.52 $21.69 $20.54 1,666,612
2020-03-26 $22.77 $24.09 $22.62 $23.94 $22.67 1,918,918
2020-03-25 $21.31 $24.18 $20.63 $23.00 $21.60 2,499,495
2020-03-24 $20.55 $21.56 $20.19 $21.34 $20.04 3,622,925
2020-03-23 $20.20 $20.45 $18.98 $19.24 $18.07 2,421,197
2020-03-20 $20.94 $22.20 $20.38 $20.43 $19.18 2,716,856
2020-03-19 $20.02 $21.14 $19.60 $20.59 $19.33 2,179,988
2020-03-18 $20.95 $21.35 $19.52 $20.31 $19.07 1,490,747
2020-03-17 $22.82 $23.79 $21.44 $22.47 $21.10 2,243,126
2020-03-16 $20.58 $24.38 $20.58 $22.50 $21.13 1,967,342
2020-03-13 $27.41 $28.21 $24.69 $25.72 $24.15 2,351,694
2020-03-12 $23.88 $26.77 $22.69 $25.56 $24.00 2,873,572
2020-03-11 $30.17 $30.19 $28.35 $28.43 $26.69 2,923,150
2020-03-10 $31.45 $32.02 $28.60 $31.07 $29.17 2,406,568
2020-03-09 $33.18 $33.21 $30.00 $30.04 $28.21 2,357,257
2020-03-06 $36.84 $37.78 $35.75 $36.74 $34.50 1,428,871
2020-03-05 $39.69 $40.05 $38.15 $38.52 $36.17 1,468,440
2020-03-04 $40.94 $41.50 $40.11 $41.43 $38.90 857,708
2020-03-03 $41.49 $42.54 $40.10 $40.16 $37.71 1,083,340
2020-03-02 $40.60 $41.65 $39.31 $41.65 $39.11 1,294,707
2020-02-28 $38.87 $40.20 $38.74 $40.19 $37.74 1,939,018
2020-02-27 $40.44 $42.07 $39.70 $40.41 $37.94 1,800,106
2020-02-26 $42.27 $42.77 $41.41 $41.57 $39.03 1,312,606
2020-02-25 $43.98 $44.10 $41.18 $41.74 $39.19 1,188,712
2020-02-24 $44.22 $44.27 $43.47 $43.57 $40.91 1,874,587
2020-02-21 $45.82 $46.13 $45.22 $45.99 $43.18 850,560
2020-02-20 $45.36 $46.44 $45.22 $46.35 $43.52 715,918
2020-02-19 $46.05 $46.51 $45.31 $45.54 $42.76 715,348
2020-02-18 $48.32 $48.99 $45.01 $45.98 $43.17 1,660,326
2020-02-14 $47.01 $47.08 $45.63 $46.41 $43.58 1,256,767
2020-02-13 $47.80 $48.12 $46.87 $46.96 $44.09 1,534,413
2020-02-12 $48.07 $48.63 $47.55 $48.26 $45.31 489,769
2020-02-11 $47.26 $48.12 $46.95 $47.56 $44.66 651,986
2020-02-10 $46.62 $47.44 $46.41 $46.90 $44.04 1,128,015
2020-02-07 $48.45 $48.55 $47.02 $47.06 $44.19 918,711
2020-02-06 $49.24 $49.41 $48.84 $48.94 $45.95 509,909
2020-02-05 $48.18 $49.29 $48.05 $49.14 $46.14 530,491
2020-02-04 $47.49 $47.84 $47.28 $47.37 $44.48 697,102
2020-02-03 $46.93 $47.86 $46.30 $46.42 $43.59 788,371
2020-01-31 $48.30 $48.30 $46.14 $46.68 $43.83 1,112,921
2020-01-30 $47.80 $48.67 $47.34 $48.58 $45.61 1,283,461
2020-01-29 $48.24 $48.63 $47.89 $48.34 $45.39 478,949
2020-01-28 $47.56 $48.15 $46.99 $47.96 $45.03 682,967
2020-01-27 $47.16 $47.84 $46.74 $47.13 $44.25 1,148,939
2020-01-24 $49.13 $49.27 $47.74 $48.26 $45.31 461,800
2020-01-23 $48.26 $49.11 $47.56 $49.09 $46.09 480,271
2020-01-22 $49.76 $49.90 $48.58 $48.64 $45.67 460,379
2020-01-21 $50.06 $50.29 $49.37 $49.58 $46.55 437,319
2020-01-17 $50.57 $50.86 $50.22 $50.49 $47.41 457,578
2020-01-16 $49.95 $50.49 $49.85 $50.36 $47.29 440,948
2020-01-15 $49.36 $49.88 $49.23 $49.50 $46.48 341,413
2020-01-14 $49.84 $50.18 $49.45 $49.53 $46.51 530,575
2020-01-13 $49.82 $50.01 $49.60 $49.89 $46.84 437,418
2020-01-10 $50.65 $50.78 $49.61 $49.81 $46.77 817,397
2020-01-09 $50.40 $51.25 $50.30 $50.65 $47.56 1,101,825
2020-01-08 $50.11 $50.22 $49.24 $50.21 $47.15 905,632
2020-01-07 $49.83 $49.96 $49.22 $49.71 $46.68 474,891
2020-01-06 $49.49 $49.87 $49.13 $49.78 $46.74 452,779
2020-01-03 $49.73 $50.07 $49.42 $49.88 $46.84 625,853
2020-01-02 $50.21 $50.68 $49.82 $50.68 $47.59 628,853
2019-12-31 $49.55 $50.28 $49.55 $49.77 $46.73 499,314
2019-12-30 $49.84 $50.05 $49.57 $49.65 $46.62 468,423
2019-12-27 $50.03 $50.19 $49.63 $49.71 $46.68 310,640
2019-12-26 $49.98 $49.98 $49.41 $49.85 $46.81 414,187
2019-12-24 $50.21 $50.34 $49.91 $50.00 $46.77 172,424
2019-12-23 $49.99 $50.31 $49.68 $50.28 $47.03 484,362
2019-12-20 $49.63 $49.94 $48.95 $49.89 $46.67 1,252,403
2019-12-19 $48.97 $49.23 $48.58 $49.06 $45.89 685,273
2019-12-18 $48.01 $48.69 $47.64 $48.65 $45.51 576,297
2019-12-17 $47.69 $48.46 $47.69 $47.92 $44.82 533,153
2019-12-16 $49.00 $49.08 $48.32 $48.37 $45.24 397,822
2019-12-13 $49.58 $49.75 $48.30 $48.41 $45.28 646,574
2019-12-12 $48.25 $49.69 $48.07 $49.58 $46.38 997,770
2019-12-11 $48.08 $48.38 $47.84 $48.22 $45.10 684,989
2019-12-10 $47.92 $48.22 $47.49 $47.94 $44.84 496,514
2019-12-09 $48.12 $48.38 $47.72 $47.85 $44.76 415,973
2019-12-06 $47.59 $48.53 $47.33 $48.16 $45.05 1,051,720
2019-12-05 $46.55 $47.23 $46.55 $46.91 $43.88 1,438,577
2019-12-04 $47.22 $48.06 $46.29 $46.29 $43.30 1,157,664
2019-12-03 $47.58 $47.58 $46.70 $46.89 $43.86 666,957
2019-12-02 $48.99 $49.37 $48.38 $48.47 $45.34 723,714
2019-11-29 $48.73 $49.01 $48.42 $48.70 $45.55 283,648
2019-11-27 $48.88 $49.08 $48.49 $48.92 $45.76 413,014
2019-11-26 $49.08 $49.08 $48.61 $48.98 $45.82 519,671
2019-11-25 $48.70 $49.38 $48.63 $49.10 $45.93 657,937
2019-11-22 $48.72 $48.77 $48.21 $48.72 $45.57 331,290
2019-11-21 $48.42 $48.93 $48.04 $48.44 $45.31 496,846
2019-11-20 $47.72 $48.47 $47.67 $48.21 $45.10 739,639
2019-11-19 $48.77 $48.77 $48.08 $48.15 $45.04 296,752
2019-11-18 $48.35 $48.78 $48.07 $48.39 $45.26 480,253
2019-11-15 $49.00 $49.33 $48.58 $48.85 $45.69 379,745
2019-11-14 $48.43 $48.93 $48.27 $48.64 $45.50 608,427
2019-11-13 $48.44 $48.73 $48.27 $48.40 $45.27 408,766
2019-11-12 $49.08 $49.58 $48.68 $48.97 $45.81 799,581
2019-11-11 $48.53 $49.02 $48.49 $49.02 $45.85 529,748
2019-11-08 $48.83 $49.14 $48.51 $49.13 $45.96 543,948
2019-11-07 $50.10 $50.33 $48.80 $48.97 $45.81 796,320
2019-11-06 $49.40 $49.84 $48.76 $49.58 $46.38 929,165
2019-11-05 $50.32 $50.77 $49.15 $49.44 $46.25 1,682,232
2019-11-04 $49.87 $50.98 $49.79 $50.90 $47.61 1,162,307
2019-11-01 $49.44 $49.93 $48.83 $49.13 $45.96 1,498,013
2019-10-31 $49.67 $49.67 $46.90 $48.84 $45.68 1,560,728
2019-10-30 $49.66 $50.09 $49.11 $49.51 $46.31 1,239,203
2019-10-29 $48.72 $50.14 $48.55 $50.00 $46.77 1,036,008
2019-10-28 $49.01 $49.46 $48.78 $49.22 $46.04 843,592
2019-10-25 $47.98 $48.75 $47.68 $48.69 $45.54 600,298
2019-10-24 $48.64 $48.80 $47.25 $47.78 $44.69 665,508
2019-10-23 $47.95 $48.59 $47.60 $48.40 $45.27 572,592
2019-10-22 $47.50 $48.38 $46.75 $47.92 $44.82 493,865
2019-10-21 $46.96 $47.48 $46.37 $47.39 $44.33 606,043
2019-10-18 $46.19 $46.65 $45.87 $46.56 $43.55 733,160
2019-10-17 $45.85 $46.39 $45.48 $46.26 $43.27 496,677
2019-10-16 $45.75 $46.33 $45.27 $45.33 $42.40 703,968
2019-10-15 $44.73 $46.11 $44.65 $45.83 $42.87 401,220
2019-10-14 $45.07 $45.24 $44.55 $44.88 $41.98 340,177
2019-10-11 $44.56 $46.42 $44.47 $45.47 $42.53 603,925
2019-10-10 $43.10 $44.01 $43.10 $43.63 $40.81 422,555
2019-10-09 $42.84 $43.32 $42.58 $43.09 $40.31 386,592
2019-10-08 $43.41 $43.41 $42.44 $42.50 $39.75 749,829
2019-10-07 $44.30 $44.62 $43.75 $44.17 $41.32 641,940
2019-10-04 $43.81 $44.60 $43.57 $44.51 $41.63 572,382
2019-10-03 $43.51 $43.98 $42.18 $43.88 $41.05 3,038,841
2019-10-02 $44.74 $44.99 $43.56 $43.76 $40.93 951,320
2019-10-01 $47.09 $47.74 $45.44 $45.70 $42.75 1,236,739
2019-09-30 $46.87 $47.07 $46.65 $46.71 $43.69 905,038
2019-09-27 $46.46 $46.97 $46.28 $46.84 $43.81 509,492
2019-09-26 $46.95 $46.95 $46.03 $46.25 $43.26 838,966
2019-09-25 $46.30 $47.26 $46.05 $47.10 $44.06 762,168
2019-09-24 $47.41 $47.66 $46.18 $46.34 $43.35 1,271,036
2019-09-23 $46.97 $47.48 $45.99 $47.40 $44.34 1,157,816
2019-09-20 $47.81 $48.08 $47.38 $47.42 $44.36 1,312,592
2019-09-19 $48.05 $48.43 $47.49 $47.66 $44.58 1,084,232
2019-09-18 $48.77 $49.01 $47.34 $48.24 $44.94 1,720,109
2019-09-17 $49.01 $49.63 $48.49 $49.21 $45.85 893,569
2019-09-16 $49.53 $49.72 $49.12 $49.50 $46.12 1,191,197
2019-09-13 $48.01 $48.79 $47.80 $48.54 $45.22 1,058,427
2019-09-12 $47.83 $48.20 $47.10 $47.53 $44.28 780,524
2019-09-11 $47.32 $48.06 $46.42 $48.01 $44.73 594,024
2019-09-10 $45.92 $47.19 $45.47 $47.18 $43.96 757,808
2019-09-09 $44.34 $45.93 $44.20 $45.79 $42.66 789,067
2019-09-06 $43.90 $44.08 $43.34 $44.02 $41.01 840,711
2019-09-05 $42.48 $44.29 $42.27 $43.89 $40.89 1,233,913
2019-09-04 $42.15 $42.53 $41.91 $41.99 $39.12 871,708
2019-09-03 $42.00 $42.00 $41.04 $41.53 $38.69 1,248,321
2019-08-30 $42.51 $42.97 $42.26 $42.68 $39.76 656,505
2019-08-29 $41.49 $42.29 $41.41 $42.12 $39.24 756,191
2019-08-28 $40.08 $41.05 $39.75 $40.84 $38.05 511,418
2019-08-27 $41.60 $41.60 $40.12 $40.22 $37.47 975,073
2019-08-26 $40.79 $41.32 $40.34 $41.29 $38.47 2,032,384
2019-08-23 $41.29 $41.50 $40.01 $40.39 $37.63 1,839,128
2019-08-22 $42.19 $42.43 $41.63 $41.80 $38.94 651,461
2019-08-21 $42.44 $42.51 $41.93 $42.04 $39.17 471,634
2019-08-20 $42.52 $42.52 $41.69 $41.89 $39.03 977,752
2019-08-19 $43.16 $43.29 $42.54 $42.68 $39.76 995,592
2019-08-16 $42.05 $42.47 $42.05 $42.37 $39.48 977,081
2019-08-15 $42.12 $42.19 $41.40 $41.66 $38.81 1,469,363
2019-08-14 $42.41 $42.71 $41.63 $41.96 $39.09 1,651,359
2019-08-13 $42.36 $44.12 $42.03 $43.37 $40.41 1,382,634
2019-08-12 $43.46 $43.85 $42.30 $42.50 $39.60 2,668,062
2019-08-09 $44.85 $45.10 $43.44 $43.80 $40.81 1,240,935
2019-08-08 $44.73 $45.23 $44.73 $45.13 $42.05 1,044,903
2019-08-07 $44.61 $44.99 $44.00 $44.52 $41.48 1,656,062
2019-08-06 $44.98 $45.63 $44.60 $45.50 $42.39 1,592,608
2019-08-05 $44.08 $45.25 $43.97 $44.62 $41.57 2,110,327
2019-08-02 $45.28 $45.53 $44.62 $45.21 $42.12 1,553,577
2019-08-01 $48.53 $49.38 $45.32 $45.41 $42.31 2,853,774
2019-07-31 $51.37 $51.76 $49.63 $50.03 $46.61 1,615,625
2019-07-30 $50.11 $51.55 $49.63 $51.39 $47.88 1,240,098
2019-07-29 $51.83 $51.84 $50.48 $50.56 $47.11 720,007
2019-07-26 $51.95 $51.99 $51.50 $51.90 $48.35 738,997
2019-07-25 $52.64 $52.64 $51.84 $51.99 $48.44 578,664
2019-07-24 $52.08 $52.84 $51.79 $52.64 $49.04 707,411
2019-07-23 $51.77 $52.62 $51.61 $52.56 $48.97 696,128
2019-07-22 $51.26 $51.82 $51.18 $51.36 $47.85 920,454
2019-07-19 $51.72 $52.18 $51.25 $51.28 $47.78 1,231,030
2019-07-18 $51.61 $52.08 $51.32 $51.39 $47.88 920,983
2019-07-17 $52.87 $52.87 $51.70 $51.73 $48.20 590,339
2019-07-16 $52.99 $53.39 $52.60 $52.95 $49.33 785,766
2019-07-15 $52.98 $53.16 $52.66 $53.06 $49.43 510,897
2019-07-12 $51.84 $52.88 $51.64 $52.79 $49.18 532,621
2019-07-11 $51.42 $51.67 $50.83 $51.65 $48.12 1,036,996
2019-07-10 $52.27 $52.46 $51.32 $51.38 $47.87 1,466,578
2019-07-09 $52.24 $52.55 $51.91 $52.13 $48.57 912,941
2019-07-08 $53.82 $53.82 $52.51 $52.67 $49.07 706,671
2019-07-05 $53.03 $53.08 $52.29 $53.00 $49.38 615,975
2019-07-03 $53.13 $53.50 $52.57 $53.46 $49.81 559,330
2019-07-02 $53.32 $53.44 $52.53 $52.84 $49.23 744,028
2019-07-01 $53.51 $53.98 $52.81 $53.45 $49.80 1,060,166
2019-06-28 $51.77 $52.80 $51.57 $52.69 $49.09 1,461,493
2019-06-27 $51.10 $51.72 $51.09 $51.54 $48.02 619,863
2019-06-26 $51.04 $51.13 $50.66 $50.86 $47.39 856,807
2019-06-25 $50.47 $51.01 $50.43 $50.71 $47.25 660,543
2019-06-24 $50.68 $51.08 $50.43 $50.47 $47.02 462,955
2019-06-21 $51.08 $51.35 $50.40 $50.46 $47.01 1,135,230
2019-06-20 $50.78 $51.25 $50.49 $51.10 $47.61 538,688
2019-06-19 $49.95 $50.09 $49.52 $49.97 $46.38 567,263
2019-06-18 $48.80 $50.00 $48.58 $49.84 $46.26 822,941
2019-06-17 $48.63 $48.84 $48.25 $48.28 $44.81 497,376
2019-06-14 $49.26 $49.26 $48.42 $48.76 $45.26 388,379
2019-06-13 $49.00 $49.44 $48.83 $49.44 $45.89 682,452
2019-06-12 $49.19 $49.40 $48.62 $48.70 $45.20 502,016
2019-06-11 $50.08 $50.30 $49.25 $49.36 $45.82 571,126
2019-06-10 $49.72 $50.23 $49.36 $49.42 $45.87 739,526
2019-06-07 $49.01 $49.44 $48.84 $49.29 $45.75 1,045,041
2019-06-06 $48.46 $48.89 $48.04 $48.72 $45.22 950,768
2019-06-05 $48.60 $49.00 $47.82 $48.40 $44.93 1,120,402
2019-06-04 $47.90 $48.43 $47.55 $48.36 $44.89 1,099,728
2019-06-03 $46.50 $47.52 $46.50 $47.24 $43.85 1,366,248
2019-05-31 $46.82 $47.35 $46.28 $46.45 $43.12 972,937
2019-05-30 $47.76 $48.50 $47.32 $47.52 $44.11 964,316
2019-05-29 $47.51 $47.91 $47.05 $47.51 $44.10 1,345,127
2019-05-28 $48.75 $49.11 $47.75 $47.81 $44.38 879,926
2019-05-24 $49.08 $49.62 $48.28 $48.64 $45.15 526,556
2019-05-23 $48.98 $49.11 $48.06 $48.69 $45.20 1,264,612
2019-05-22 $50.29 $50.64 $49.82 $49.86 $46.28 791,479
2019-05-21 $50.00 $50.69 $49.76 $50.63 $47.00 1,061,994
2019-05-20 $49.07 $49.69 $48.85 $49.60 $46.04 717,071
2019-05-17 $50.29 $50.62 $49.37 $49.48 $45.93 969,693
2019-05-16 $50.22 $51.16 $50.16 $51.15 $47.48 2,744,151
2019-05-15 $48.74 $49.85 $48.45 $49.77 $46.20 733,689
2019-05-14 $48.27 $49.28 $48.25 $49.15 $45.62 922,969
2019-05-13 $48.41 $48.57 $47.45 $48.09 $44.64 1,680,227
2019-05-10 $48.82 $49.84 $48.04 $49.75 $46.18 944,577
2019-05-09 $48.63 $49.20 $48.10 $49.07 $45.55 1,062,499
2019-05-08 $49.48 $49.80 $48.95 $49.17 $45.64 982,843
2019-05-07 $50.05 $50.36 $49.08 $49.63 $46.07 1,089,322
2019-05-06 $50.97 $51.39 $49.88 $50.94 $47.28 1,244,609
2019-05-03 $51.05 $54.16 $50.87 $52.00 $48.27 3,969,794
2019-05-02 $48.02 $48.41 $46.40 $47.56 $44.15 2,393,976
2019-05-01 $49.26 $49.65 $48.60 $48.94 $45.43 776,200
2019-04-30 $49.80 $49.80 $48.93 $49.03 $45.51 753,002
2019-04-29 $49.29 $49.90 $49.29 $49.59 $46.03 415,306
2019-04-26 $48.48 $49.11 $48.24 $49.07 $45.55 758,217
2019-04-25 $49.30 $49.30 $48.35 $48.50 $45.02 1,169,045
2019-04-24 $50.24 $50.38 $49.61 $49.73 $46.16 1,010,472
2019-04-23 $49.83 $50.44 $49.63 $50.15 $46.55 679,645
2019-04-22 $49.28 $50.10 $49.09 $49.87 $46.29 723,567
2019-04-18 $48.95 $49.55 $48.71 $49.45 $45.90 608,803
2019-04-17 $49.44 $49.55 $48.82 $48.84 $45.33 726,721
2019-04-16 $48.65 $49.13 $48.28 $49.11 $45.59 907,714
2019-04-15 $48.94 $49.13 $48.38 $48.55 $45.07 749,883
2019-04-12 $48.81 $49.30 $48.52 $48.97 $45.46 448,370
2019-04-11 $47.84 $48.61 $47.72 $48.49 $45.01 535,176
2019-04-10 $47.70 $47.83 $47.35 $47.81 $44.38 601,952
2019-04-09 $47.71 $47.88 $47.20 $47.66 $44.24 1,013,118
2019-04-08 $47.87 $48.24 $47.56 $48.20 $44.74 538,166
2019-04-05 $47.90 $48.14 $47.72 $47.96 $44.52 719,798
2019-04-04 $47.00 $47.66 $46.90 $47.63 $44.21 593,916
2019-04-03 $46.86 $47.29 $46.75 $46.92 $43.55 1,062,471
2019-04-02 $46.52 $47.14 $46.27 $46.69 $43.34 1,646,891
2019-04-01 $45.70 $46.55 $45.70 $46.46 $43.13 1,005,503
2019-03-29 $45.18 $45.62 $45.00 $45.14 $41.90 766,848
2019-03-28 $44.13 $44.93 $44.06 $44.74 $41.53 660,014
2019-03-27 $44.27 $44.56 $43.91 $44.27 $40.92 1,194,326
2019-03-26 $44.21 $44.60 $43.88 $44.18 $40.84 641,169
2019-03-25 $43.34 $43.96 $43.18 $43.59 $40.29 611,847
2019-03-22 $45.55 $45.85 $43.42 $43.51 $40.22 881,831
2019-03-21 $44.95 $45.94 $44.81 $45.80 $42.33 632,176
2019-03-20 $45.13 $45.45 $44.56 $45.14 $41.72 624,862
2019-03-19 $45.61 $45.91 $44.98 $45.16 $41.74 660,845
2019-03-18 $44.32 $45.25 $44.32 $45.19 $41.77 942,394
2019-03-15 $44.44 $44.70 $44.22 $44.28 $40.93 1,081,631
2019-03-14 $44.64 $44.85 $44.39 $44.48 $41.11 652,805
2019-03-13 $44.87 $45.03 $44.49 $44.76 $41.37 836,255
2019-03-12 $44.14 $44.78 $44.14 $44.54 $41.17 1,298,783
2019-03-11 $42.98 $44.10 $42.85 $44.02 $40.69 1,579,866
2019-03-08 $42.33 $43.04 $42.16 $42.95 $39.70 1,988,713
2019-03-07 $43.07 $43.37 $42.32 $43.08 $39.82 1,321,041
2019-03-06 $43.71 $43.95 $43.07 $43.08 $39.82 1,079,429
2019-03-05 $44.23 $44.35 $43.60 $43.78 $40.47 1,272,247
2019-03-04 $45.00 $45.45 $43.80 $44.25 $40.90 1,640,181
2019-03-01 $44.79 $45.15 $44.32 $45.00 $41.59 1,017,343
2019-02-28 $45.37 $45.67 $44.36 $44.41 $41.05 1,536,211
2019-02-27 $45.52 $45.85 $45.06 $45.47 $42.03 1,451,707
2019-02-26 $46.06 $46.33 $45.63 $45.66 $42.20 1,165,507
2019-02-25 $46.93 $47.06 $46.31 $46.35 $42.84 898,760
2019-02-22 $46.56 $46.97 $46.13 $46.56 $43.04 1,380,332
2019-02-21 $44.12 $47.19 $44.08 $46.36 $42.85 3,003,260
2019-02-20 $47.33 $48.59 $47.29 $47.75 $44.14 2,311,830
2019-02-19 $47.46 $47.88 $47.13 $47.23 $43.65 1,667,759
2019-02-15 $46.87 $47.82 $46.77 $47.78 $44.16 885,927
2019-02-14 $46.18 $46.76 $46.05 $46.34 $42.83 965,479
2019-02-13 $46.10 $46.64 $46.01 $46.49 $42.97 925,519
2019-02-12 $44.88 $45.94 $44.88 $45.77 $42.31 1,019,445
2019-02-11 $43.94 $44.57 $43.65 $44.48 $41.11 926,137
2019-02-08 $43.58 $44.12 $42.93 $43.78 $40.47 850,009
2019-02-07 $44.40 $44.78 $43.22 $43.76 $40.45 685,151
2019-02-06 $44.46 $45.18 $44.46 $44.99 $41.58 809,923
2019-02-05 $44.34 $44.72 $43.88 $44.71 $41.33 743,658
2019-02-04 $43.82 $44.49 $43.65 $44.44 $41.08 757,983
2019-02-01 $44.03 $44.56 $43.43 $43.96 $40.63 919,747
2019-01-31 $43.65 $44.16 $42.76 $44.04 $40.71 1,324,723
2019-01-30 $43.35 $43.95 $42.68 $43.63 $40.33 469,532
2019-01-29 $42.19 $43.24 $42.19 $42.88 $39.63 557,843
2019-01-28 $42.03 $42.07 $41.38 $41.98 $38.80 634,527
2019-01-25 $42.25 $42.78 $42.08 $42.76 $39.52 820,003
2019-01-24 $41.45 $42.12 $41.21 $41.71 $38.55 823,486
2019-01-23 $42.02 $42.39 $41.01 $41.41 $38.28 754,329
2019-01-22 $42.92 $43.04 $41.42 $41.86 $38.69 1,015,322
2019-01-18 $42.42 $43.31 $42.37 $43.10 $39.84 836,034
2019-01-17 $41.27 $42.41 $41.17 $42.13 $38.94 627,822
2019-01-16 $41.39 $41.98 $41.32 $41.55 $38.40 712,565
2019-01-15 $41.44 $41.50 $40.89 $41.44 $38.30 703,827
2019-01-14 $41.03 $41.64 $40.84 $41.46 $38.32 658,840
2019-01-11 $41.09 $41.59 $40.55 $41.55 $38.40 609,114
2019-01-10 $40.41 $41.65 $40.01 $41.63 $38.48 781,533
2019-01-09 $40.40 $41.43 $40.12 $40.83 $37.74 1,204,163
2019-01-08 $39.70 $40.33 $39.28 $40.00 $36.97 1,107,382
2019-01-07 $38.24 $39.62 $37.81 $39.05 $36.09 1,275,127
2019-01-04 $36.99 $38.30 $36.99 $38.24 $35.35 1,166,732
2019-01-03 $37.75 $38.03 $36.15 $36.43 $33.67 1,553,810
2019-01-02 $37.25 $38.36 $36.56 $38.19 $35.12 1,195,483
2018-12-31 $37.91 $38.23 $37.41 $38.02 $34.96 813,263
2018-12-28 $38.09 $38.29 $37.29 $37.65 $34.62 1,214,670
2018-12-27 $36.91 $37.93 $36.27 $37.93 $34.88 1,345,891
2018-12-26 $36.28 $38.23 $35.90 $38.22 $35.14 1,202,451
2018-12-24 $37.00 $37.31 $35.88 $35.89 $33.00 430,700
2018-12-21 $38.18 $38.89 $37.27 $37.44 $34.43 2,401,712
2018-12-20 $38.66 $39.35 $37.36 $38.18 $35.11 1,959,949
2018-12-19 $39.69 $40.63 $38.49 $39.06 $35.92 1,949,045
2018-12-18 $40.51 $40.65 $39.38 $39.61 $36.42 1,993,175
2018-12-17 $41.87 $42.50 $40.36 $40.74 $37.46 1,953,457
2018-12-14 $42.81 $43.57 $41.03 $41.77 $38.41 2,537,242
2018-12-13 $45.00 $45.07 $42.80 $43.47 $39.97 2,243,918
2018-12-12 $45.63 $46.17 $44.86 $44.98 $41.36 1,579,154
2018-12-11 $45.45 $45.72 $44.09 $44.70 $41.10 1,510,083
2018-12-10 $45.18 $45.49 $43.72 $44.57 $40.98 969,392
2018-12-07 $46.30 $46.98 $45.12 $45.40 $41.75 1,454,986
2018-12-06 $45.26 $46.07 $43.47 $46.00 $42.30 1,947,390
2018-12-04 $48.79 $49.03 $46.22 $46.44 $42.70 2,616,027
2018-12-03 $49.85 $50.75 $48.16 $48.86 $44.93 1,784,151
2018-11-30 $47.60 $48.75 $46.95 $48.51 $44.61 1,369,935
2018-11-29 $47.84 $48.21 $46.91 $47.74 $43.90 851,379
2018-11-28 $46.26 $47.91 $45.98 $47.89 $44.04 1,092,174
2018-11-27 $46.29 $46.55 $45.60 $46.13 $42.42 533,969
2018-11-26 $45.45 $46.67 $45.27 $46.61 $42.86 1,489,152
2018-11-23 $45.50 $45.53 $44.73 $44.98 $41.36 839,944
2018-11-21 $46.94 $47.08 $46.16 $46.28 $42.55 1,476,342
2018-11-20 $47.92 $48.19 $46.30 $46.51 $42.77 1,230,382
2018-11-19 $49.56 $49.92 $48.36 $48.83 $44.90 977,267
2018-11-16 $49.13 $49.99 $48.86 $49.78 $45.77 1,221,605
2018-11-15 $46.93 $49.37 $46.78 $49.21 $45.25 1,109,608
2018-11-14 $48.44 $49.23 $46.65 $47.27 $43.47 1,469,887
2018-11-13 $49.44 $49.88 $47.49 $47.77 $43.92 1,817,970
2018-11-12 $50.32 $50.44 $49.16 $49.27 $45.30 1,361,838
2018-11-09 $52.69 $52.69 $48.40 $50.22 $46.18 2,526,509
2018-11-08 $51.00 $55.42 $50.81 $53.00 $48.73 3,270,308
2018-11-07 $48.56 $49.40 $48.08 $49.15 $45.19 878,692
2018-11-06 $47.22 $48.22 $47.10 $48.20 $44.32 1,213,731
2018-11-05 $47.42 $47.71 $46.87 $47.36 $43.55 1,244,078
2018-11-02 $47.01 $48.54 $46.91 $47.23 $43.43 1,732,076
2018-11-01 $46.13 $47.11 $45.65 $46.61 $42.86 1,206,258
2018-10-31 $46.55 $47.10 $45.79 $45.90 $42.21 1,588,793
2018-10-30 $44.46 $46.09 $44.13 $45.90 $42.21 1,833,754
2018-10-29 $45.77 $45.93 $43.61 $44.45 $40.87 1,375,495
2018-10-26 $44.84 $46.11 $44.53 $45.06 $41.43 1,474,036
2018-10-25 $45.58 $45.72 $44.94 $45.55 $41.88 1,186,811
2018-10-24 $47.05 $47.76 $44.91 $45.06 $41.43 1,429,445
2018-10-23 $47.83 $47.85 $46.31 $47.04 $43.25 1,923,218
2018-10-22 $49.77 $50.12 $48.89 $49.15 $45.19 826,245
2018-10-19 $50.25 $50.86 $49.54 $49.80 $45.79 916,412
2018-10-18 $50.32 $51.09 $49.94 $50.05 $46.02 1,068,445
2018-10-17 $51.55 $51.70 $50.90 $51.52 $47.37 662,465
2018-10-16 $50.44 $51.84 $49.98 $51.81 $47.64 1,126,114
2018-10-15 $49.93 $50.68 $49.82 $49.99 $45.97 1,039,900
2018-10-12 $49.95 $50.25 $48.80 $50.04 $46.01 1,670,552
2018-10-11 $50.87 $51.59 $49.38 $49.42 $45.44 1,665,579
2018-10-10 $53.14 $53.22 $50.99 $51.08 $46.97 1,518,094
2018-10-09 $53.49 $53.71 $52.97 $53.42 $49.12 599,407
2018-10-08 $53.71 $53.92 $53.03 $53.67 $49.35 1,027,796
2018-10-05 $54.35 $54.69 $53.39 $53.73 $49.41 492,271
2018-10-04 $54.77 $55.30 $54.15 $54.49 $50.10 572,417
2018-10-03 $54.65 $54.98 $54.39 $54.88 $50.46 703,484
2018-10-02 $54.57 $54.98 $54.21 $54.40 $50.02 727,818
2018-10-01 $54.99 $55.13 $54.17 $54.50 $50.11 733,088
2018-09-28 $54.76 $55.12 $54.45 $54.69 $50.29 717,149
2018-09-27 $54.59 $54.95 $54.17 $54.84 $50.43 939,343
2018-09-26 $54.68 $55.46 $54.29 $54.36 $49.98 1,341,722
2018-09-25 $54.91 $55.09 $54.63 $54.72 $50.32 1,009,348
2018-09-24 $55.47 $55.47 $54.32 $54.66 $50.26 1,205,618
2018-09-21 $55.91 $56.05 $55.40 $55.44 $50.98 1,769,690
2018-09-20 $56.21 $56.59 $55.60 $55.77 $51.28 1,462,288
2018-09-19 $56.25 $56.86 $55.92 $56.02 $51.34 1,008,956
2018-09-18 $55.26 $56.08 $54.78 $56.04 $51.35 754,446
2018-09-17 $55.75 $55.75 $55.03 $55.16 $50.55 816,742
2018-09-14 $54.45 $55.61 $54.23 $55.57 $50.92 1,392,179
2018-09-13 $54.51 $55.15 $53.90 $54.61 $50.04 1,328,938
2018-09-12 $52.88 $53.46 $52.51 $53.26 $48.81 994,832
2018-09-11 $53.06 $53.76 $52.77 $52.78 $48.37 1,390,082
2018-09-10 $52.96 $53.55 $52.96 $53.23 $48.78 924,258
2018-09-07 $52.20 $52.72 $51.87 $52.63 $48.23 1,004,075
2018-09-06 $52.73 $53.29 $52.42 $52.46 $48.07 952,556
2018-09-05 $52.02 $52.76 $51.75 $52.71 $48.30 1,147,849
2018-09-04 $52.08 $52.32 $51.58 $52.13 $47.77 1,237,672
2018-08-31 $52.15 $52.38 $52.04 $52.12 $47.76 1,350,442
2018-08-30 $52.87 $52.87 $52.13 $52.36 $47.98 1,005,870
2018-08-29 $52.58 $53.17 $52.27 $53.01 $48.58 1,049,852
2018-08-28 $52.50 $52.93 $52.20 $52.45 $48.06 786,064
2018-08-27 $52.01 $52.47 $51.65 $52.31 $47.94 899,997
2018-08-24 $51.68 $51.82 $51.29 $51.69 $47.37 587,588
2018-08-23 $51.86 $51.88 $51.26 $51.51 $47.20 1,251,421
2018-08-22 $52.00 $52.12 $51.41 $51.90 $47.56 862,574
2018-08-21 $51.56 $52.07 $51.14 $51.95 $47.61 1,131,681
2018-08-20 $51.51 $52.13 $51.36 $51.51 $47.20 879,202
2018-08-17 $50.24 $51.49 $50.24 $51.35 $47.06 1,335,532
2018-08-16 $49.55 $50.33 $49.46 $50.21 $46.01 831,962
2018-08-15 $49.49 $49.65 $48.48 $49.28 $45.16 1,466,390
2018-08-14 $50.36 $50.53 $49.82 $49.90 $45.73 1,140,998
2018-08-13 $50.12 $50.76 $49.68 $50.02 $45.84 1,188,669
2018-08-10 $49.03 $50.27 $48.88 $50.10 $45.91 2,294,802
2018-08-09 $48.85 $51.55 $47.86 $48.87 $44.78 4,710,021
2018-08-08 $46.02 $46.35 $45.43 $45.93 $42.09 1,330,848
2018-08-07 $45.00 $46.06 $45.00 $46.03 $42.18 1,560,187
2018-08-06 $45.00 $45.71 $44.90 $45.14 $41.37 1,068,431
2018-08-03 $43.73 $44.96 $43.62 $44.90 $41.15 1,252,404
2018-08-02 $43.14 $43.68 $42.68 $43.61 $39.96 524,218
2018-08-01 $43.61 $44.07 $43.23 $43.53 $39.89 644,697
2018-07-31 $43.64 $44.73 $43.49 $44.33 $40.62 820,988
2018-07-30 $43.45 $43.99 $43.16 $43.30 $39.68 634,298
2018-07-27 $43.45 $43.64 $43.03 $43.26 $39.64 780,077
2018-07-26 $42.82 $43.57 $42.64 $43.29 $39.67 754,503
2018-07-25 $41.92 $42.72 $41.53 $42.69 $39.12 887,651
2018-07-24 $41.93 $42.70 $41.77 $42.05 $38.53 661,536
2018-07-23 $41.93 $42.09 $41.35 $41.62 $38.14 704,574
2018-07-20 $42.24 $42.63 $42.12 $42.16 $38.63 1,132,340
2018-07-19 $41.36 $42.50 $41.31 $42.46 $38.91 836,801
2018-07-18 $42.04 $42.07 $40.86 $41.66 $38.18 1,664,663
2018-07-17 $41.08 $42.10 $41.07 $42.02 $38.51 912,240
2018-07-16 $41.87 $42.21 $40.90 $41.14 $37.70 869,679
2018-07-13 $41.37 $42.25 $41.36 $42.07 $38.55 617,375
2018-07-12 $41.40 $41.69 $40.74 $41.40 $37.94 583,546
2018-07-11 $41.45 $41.80 $41.13 $41.23 $37.78 764,797
2018-07-10 $41.93 $42.20 $41.69 $42.07 $38.55 792,471
2018-07-09 $40.75 $41.99 $40.75 $41.91 $38.41 601,311
2018-07-06 $40.39 $40.72 $40.11 $40.59 $37.20 694,802
2018-07-05 $40.20 $40.46 $39.90 $40.46 $37.08 1,247,615
2018-07-03 $40.44 $41.01 $40.09 $40.10 $36.75 392,404
2018-07-02 $40.01 $40.38 $39.48 $40.10 $36.75 950,092
2018-06-29 $40.31 $41.04 $40.31 $40.40 $37.02 724,944
2018-06-28 $40.36 $40.47 $39.61 $40.08 $36.73 1,325,615
2018-06-27 $40.22 $41.34 $40.20 $40.50 $37.11 1,638,881
2018-06-26 $39.97 $40.33 $39.52 $40.00 $36.66 897,881
2018-06-25 $40.41 $40.56 $39.45 $39.65 $36.33 963,799
2018-06-22 $40.79 $41.37 $40.72 $40.79 $37.38 1,132,697
2018-06-21 $40.42 $40.59 $40.03 $40.20 $36.84 1,393,231
2018-06-20 $40.57 $40.92 $39.96 $40.82 $37.23 925,619
2018-06-19 $40.64 $40.89 $39.74 $40.21 $36.67 1,305,871
2018-06-18 $40.51 $41.18 $40.26 $41.14 $37.52 1,507,687
2018-06-15 $41.35 $41.35 $40.31 $40.81 $37.22 1,482,620
2018-06-14 $41.70 $41.96 $41.38 $41.54 $37.89 942,928
2018-06-13 $42.45 $42.49 $41.52 $41.57 $37.91 803,470
2018-06-12 $42.29 $42.56 $42.05 $42.44 $38.71 921,842
2018-06-11 $42.22 $42.52 $41.96 $42.32 $38.60 986,281
2018-06-08 $41.95 $42.33 $41.55 $42.17 $38.46 1,254,843
2018-06-07 $41.93 $42.39 $41.70 $42.11 $38.41 733,203
2018-06-06 $41.35 $41.93 $40.99 $41.91 $38.23 1,001,597
2018-06-05 $40.85 $41.31 $40.73 $41.09 $37.48 2,614,369
2018-06-04 $41.06 $41.68 $40.70 $40.84 $37.25 1,182,309
2018-06-01 $41.52 $41.71 $40.89 $40.89 $37.29 1,666,613
2018-05-31 $42.46 $42.46 $40.96 $41.34 $37.71 1,543,093
2018-05-30 $41.86 $42.65 $41.71 $42.52 $38.78 849,829
2018-05-29 $41.79 $42.22 $41.19 $41.50 $37.85 1,794,717
2018-05-25 $42.90 $43.03 $42.08 $42.28 $38.56 880,649
2018-05-24 $43.33 $43.50 $42.85 $43.19 $39.39 1,401,196
2018-05-23 $44.24 $44.33 $42.94 $43.41 $39.59 1,184,534
2018-05-22 $45.10 $45.37 $44.56 $44.59 $40.67 1,186,943
2018-05-21 $44.84 $45.35 $44.76 $44.99 $41.03 895,899
2018-05-18 $44.12 $44.77 $44.05 $44.57 $40.65 1,490,398
2018-05-17 $43.40 $44.39 $43.31 $44.10 $40.22 1,627,840
2018-05-16 $43.25 $43.67 $42.73 $43.33 $39.52 1,476,150
2018-05-15 $44.02 $44.25 $42.84 $43.52 $39.69 2,268,266
2018-05-14 $43.37 $44.89 $42.60 $44.41 $40.51 2,502,264
2018-05-11 $46.70 $46.70 $42.82 $43.53 $39.70 5,418,757
2018-05-10 $48.02 $48.02 $47.26 $47.88 $43.67 1,234,252
2018-05-09 $47.10 $47.87 $46.78 $47.82 $43.62 1,645,549
2018-05-08 $46.43 $46.85 $46.20 $46.82 $42.70 1,475,948
2018-05-07 $45.96 $47.16 $45.73 $46.39 $42.31 1,340,856
2018-05-04 $44.64 $45.92 $44.57 $45.74 $41.72 865,858
2018-05-03 $44.97 $45.24 $44.31 $44.97 $41.02 1,239,452
2018-05-02 $44.54 $45.99 $44.54 $45.25 $41.27 1,326,830
2018-05-01 $44.15 $44.89 $43.74 $44.74 $40.81 1,317,228
2018-04-30 $45.17 $45.25 $44.27 $44.41 $40.51 1,758,826
2018-04-27 $45.14 $45.45 $44.57 $45.04 $41.08 1,066,973
2018-04-26 $46.31 $46.31 $44.97 $45.24 $41.26 1,498,369
2018-04-25 $45.64 $46.24 $45.29 $46.00 $41.96 982,355
2018-04-24 $47.36 $47.47 $45.22 $45.61 $41.60 1,924,980
2018-04-23 $47.33 $48.10 $46.81 $46.90 $42.78 1,547,746
2018-04-20 $47.50 $47.91 $47.20 $47.31 $43.15 1,542,376
2018-04-19 $46.78 $47.70 $46.78 $47.64 $43.45 1,829,161
2018-04-18 $46.60 $47.08 $46.34 $46.78 $42.67 952,194
2018-04-17 $46.25 $47.01 $46.05 $46.25 $42.18 1,156,153
2018-04-16 $46.35 $46.47 $45.80 $45.96 $41.92 772,883
2018-04-13 $46.31 $46.38 $45.50 $45.67 $41.65 1,189,431
2018-04-12 $46.38 $46.42 $45.16 $45.91 $41.87 1,718,914
2018-04-11 $44.30 $46.69 $44.06 $46.26 $42.19 2,686,697
2018-04-10 $44.15 $45.27 $44.15 $44.58 $40.66 1,733,974
2018-04-09 $43.44 $44.17 $43.18 $43.45 $39.63 1,048,418
2018-04-06 $44.28 $44.45 $42.70 $43.18 $39.38 1,686,932
2018-04-05 $44.32 $45.31 $44.02 $44.81 $40.87 1,320,291
2018-04-04 $42.47 $44.16 $42.23 $44.05 $40.18 1,808,914
2018-04-03 $42.64 $43.02 $42.04 $43.00 $39.22 1,333,082
2018-04-02 $42.99 $43.35 $42.00 $42.54 $38.80 1,498,883
2018-03-29 $42.14 $43.53 $42.14 $43.33 $39.52 1,435,938
2018-03-28 $42.16 $42.57 $41.51 $41.79 $38.12 942,021
2018-03-27 $42.92 $43.09 $41.87 $42.16 $38.28 1,565,679
2018-03-26 $42.84 $42.97 $42.15 $42.86 $38.91 1,361,300
2018-03-23 $43.39 $43.39 $41.97 $42.11 $38.23 936,890
2018-03-22 $44.36 $44.71 $43.21 $43.27 $39.29 1,446,961
2018-03-21 $44.12 $45.25 $43.89 $44.92 $40.78 1,310,292
2018-03-20 $44.20 $44.68 $44.04 $44.10 $40.04 843,991
2018-03-19 $44.29 $44.46 $43.30 $43.94 $39.90 940,082
2018-03-16 $43.80 $44.73 $43.71 $44.54 $40.44 1,036,046
2018-03-15 $44.29 $44.47 $43.76 $43.85 $39.81 1,000,899
2018-03-14 $45.06 $45.32 $44.17 $44.26 $40.19 617,579
2018-03-13 $45.14 $45.64 $44.45 $44.60 $40.49 1,253,035
2018-03-12 $45.67 $46.15 $45.03 $45.16 $41.00 1,052,821
2018-03-09 $44.92 $45.77 $44.58 $45.58 $41.38 1,443,020
2018-03-08 $44.40 $44.63 $43.93 $44.50 $40.40 1,234,090
2018-03-07 $43.56 $44.52 $43.56 $44.37 $40.29 1,557,777
2018-03-06 $43.55 $44.34 $43.55 $44.13 $40.07 1,544,488
2018-03-05 $42.28 $43.62 $42.18 $43.44 $39.44 1,998,695
2018-03-02 $41.00 $42.51 $40.73 $42.29 $38.40 1,843,208
2018-03-01 $42.39 $42.49 $41.10 $41.20 $37.41 1,684,442
2018-02-28 $44.09 $44.18 $42.33 $42.35 $38.45 1,411,395
2018-02-27 $44.96 $45.21 $43.96 $43.97 $39.92 1,236,763
2018-02-26 $44.53 $45.43 $44.27 $44.92 $40.78 2,034,915
2018-02-23 $43.89 $44.31 $43.44 $44.26 $40.19 783,636
2018-02-22 $43.82 $44.70 $43.50 $43.58 $39.57 1,176,037
2018-02-21 $43.45 $44.90 $43.45 $43.78 $39.75 2,039,942
2018-02-20 $44.00 $46.10 $43.40 $43.70 $39.68 2,305,713
2018-02-16 $42.33 $44.95 $40.41 $44.05 $40.00 4,332,735
2018-02-15 $42.39 $43.15 $41.91 $42.87 $38.92 2,105,025
2018-02-14 $40.83 $42.41 $40.55 $42.19 $38.31 1,409,151
2018-02-13 $41.09 $41.34 $40.22 $41.09 $37.31 1,195,593
2018-02-12 $40.59 $41.77 $40.43 $41.42 $37.61 1,412,172
2018-02-09 $41.25 $41.71 $38.79 $40.36 $36.64 2,569,159
2018-02-08 $41.49 $41.81 $40.63 $40.82 $37.06 1,852,420
2018-02-07 $41.86 $42.42 $41.53 $41.55 $37.73 1,821,170
2018-02-06 $41.13 $42.84 $40.80 $41.83 $37.98 2,536,232
2018-02-05 $44.26 $44.84 $42.08 $42.11 $38.23 1,402,451
2018-02-02 $45.20 $45.26 $44.34 $44.57 $40.47 1,219,994
2018-02-01 $45.00 $45.78 $44.94 $45.59 $41.39 1,132,185
2018-01-31 $45.60 $46.16 $44.97 $45.32 $41.15 1,014,451
2018-01-30 $44.90 $45.39 $44.53 $45.21 $41.05 1,140,961
2018-01-29 $45.36 $45.66 $45.12 $45.37 $41.19 986,311
2018-01-26 $45.09 $45.58 $45.03 $45.58 $41.38 820,143
2018-01-25 $45.62 $45.79 $44.58 $45.03 $40.88 1,497,316
2018-01-24 $44.32 $45.57 $44.32 $45.34 $41.17 1,956,303
2018-01-23 $43.63 $44.11 $42.89 $44.07 $40.01 2,486,541
2018-01-22 $43.63 $43.84 $43.32 $43.77 $39.74 1,091,674
2018-01-19 $44.45 $44.54 $43.58 $43.71 $39.69 1,482,888
2018-01-18 $43.30 $44.55 $43.20 $44.33 $40.25 1,629,743
2018-01-17 $45.29 $45.39 $43.22 $43.38 $39.39 1,674,361
2018-01-16 $44.55 $45.35 $44.20 $45.05 $40.90 1,747,139
2018-01-12 $43.56 $44.01 $43.36 $44.00 $39.95 1,427,044
2018-01-11 $42.71 $43.87 $42.60 $43.47 $39.47 1,194,874
2018-01-10 $43.23 $43.23 $42.22 $42.47 $38.56 1,066,424
2018-01-09 $43.74 $43.78 $43.14 $43.30 $39.31 884,785
2018-01-08 $43.47 $43.88 $43.35 $43.72 $39.70 921,183
2018-01-05 $43.69 $43.70 $43.15 $43.40 $39.40 906,973
2018-01-04 $42.35 $43.61 $42.35 $43.42 $39.42 1,200,055
2018-01-03 $42.44 $42.66 $42.14 $42.37 $38.30 718,912
2018-01-02 $42.45 $42.79 $42.14 $42.50 $38.42 702,073
2017-12-29 $42.00 $42.46 $41.84 $42.13 $38.09 677,291
2017-12-28 $41.98 $42.10 $41.54 $41.96 $37.93 491,632
2017-12-27 $41.77 $41.87 $41.47 $41.80 $37.79 455,248
2017-12-26 $41.51 $42.05 $41.26 $41.77 $37.76 474,642
2017-12-22 $41.65 $41.72 $41.34 $41.39 $37.42 516,364
2017-12-21 $41.29 $41.80 $40.98 $41.59 $37.60 714,667
2017-12-20 $41.48 $41.57 $40.89 $41.13 $37.18 1,407,755
2017-12-19 $41.37 $41.45 $40.95 $41.17 $37.22 1,242,396
2017-12-18 $41.50 $41.93 $41.28 $41.31 $37.34 1,103,301
2017-12-15 $40.55 $41.65 $40.44 $41.15 $37.20 1,823,806
2017-12-14 $41.11 $41.23 $40.19 $40.20 $36.34 951,013
2017-12-13 $41.21 $41.35 $40.83 $41.02 $37.08 1,108,714
2017-12-12 $41.71 $41.93 $41.23 $41.25 $37.29 986,052
2017-12-11 $41.60 $42.42 $41.40 $41.59 $37.60 1,981,234
2017-12-08 $42.13 $42.74 $41.81 $42.13 $38.09 1,206,626
2017-12-07 $41.82 $43.06 $41.63 $42.65 $38.56 971,692
2017-12-06 $41.92 $42.49 $41.75 $41.81 $37.80 746,007
2017-12-05 $42.97 $42.97 $42.00 $42.04 $38.00 1,056,725
2017-12-04 $42.94 $43.87 $42.79 $42.83 $38.72 2,279,661
2017-12-01 $42.65 $42.82 $41.54 $42.39 $38.32 1,582,913
2017-11-30 $41.75 $42.85 $41.75 $42.58 $38.49 1,531,968
2017-11-29 $41.09 $41.59 $41.01 $41.51 $37.52 1,576,313
2017-11-28 $39.92 $41.17 $39.89 $41.12 $37.17 1,683,236
2017-11-27 $39.04 $39.94 $39.04 $39.88 $36.05 889,878
2017-11-24 $39.55 $39.66 $39.06 $39.07 $35.32 316,872
2017-11-22 $39.02 $39.87 $39.02 $39.49 $35.70 1,231,662
2017-11-21 $39.10 $39.23 $38.99 $38.99 $35.25 985,102
2017-11-20 $39.18 $39.19 $38.80 $38.94 $35.20 1,550,473
2017-11-17 $39.02 $39.68 $38.76 $39.21 $35.45 936,137
2017-11-16 $38.78 $39.22 $38.66 $39.08 $35.33 1,478,557
2017-11-15 $38.77 $38.97 $38.46 $38.63 $34.92 2,332,641
2017-11-14 $39.09 $39.30 $38.60 $39.08 $35.33 1,769,006
2017-11-13 $38.86 $39.53 $38.55 $39.37 $35.59 1,541,988
2017-11-10 $38.66 $39.16 $38.52 $39.13 $35.37 1,200,587
2017-11-09 $38.51 $39.17 $38.38 $39.00 $35.26 1,143,406
2017-11-08 $39.42 $39.42 $38.80 $38.91 $35.17 1,253,203
2017-11-07 $40.08 $40.17 $39.03 $39.54 $35.74 1,494,598
2017-11-06 $39.02 $40.23 $38.90 $40.01 $36.17 2,305,505
2017-11-03 $38.54 $39.76 $37.71 $39.25 $35.48 4,749,839
2017-11-02 $43.42 $43.42 $37.92 $39.14 $35.38 7,249,976
2017-11-01 $44.44 $44.83 $43.89 $43.99 $39.77 2,270,753
2017-10-31 $43.97 $44.23 $43.80 $44.07 $39.84 2,334,482
2017-10-30 $44.11 $44.39 $43.88 $43.88 $39.67 986,781
2017-10-27 $44.69 $44.74 $44.03 $44.26 $40.01 1,195,192
2017-10-26 $44.77 $44.92 $44.47 $44.74 $40.44 868,587
2017-10-25 $44.69 $44.80 $43.95 $44.43 $40.16 981,850
2017-10-24 $44.95 $45.16 $44.55 $44.84 $40.53 1,112,882
2017-10-23 $45.38 $45.38 $44.53 $44.61 $40.33 1,062,874
2017-10-20 $44.69 $45.38 $44.69 $45.38 $41.02 990,821
2017-10-19 $44.31 $44.82 $44.17 $44.49 $40.22 743,008
2017-10-18 $44.56 $44.83 $44.43 $44.62 $40.34 1,169,398
2017-10-17 $44.51 $44.74 $44.37 $44.58 $40.30 922,282
2017-10-16 $44.65 $44.79 $44.33 $44.64 $40.35 1,510,526
2017-10-13 $44.49 $44.69 $44.26 $44.38 $40.12 1,061,744
2017-10-12 $43.45 $44.15 $43.42 $44.07 $39.84 1,774,284
2017-10-11 $43.51 $43.73 $43.08 $43.72 $39.52 847,779
2017-10-10 $43.41 $43.63 $43.30 $43.54 $39.36 990,441
2017-10-09 $43.25 $43.32 $43.05 $43.21 $39.06 838,500
2017-10-06 $43.06 $43.34 $42.97 $43.32 $39.16 1,324,037
2017-10-05 $43.09 $43.42 $42.94 $43.21 $39.06 1,547,206
2017-10-04 $42.80 $43.59 $42.74 $43.06 $38.93 1,855,560
2017-10-03 $42.12 $42.69 $41.92 $42.68 $38.58 1,548,819
2017-10-02 $42.52 $42.63 $41.78 $42.08 $38.04 2,008,739
2017-09-29 $42.53 $42.77 $42.18 $42.59 $38.50 1,025,342
2017-09-28 $43.16 $43.43 $42.21 $42.50 $38.42 1,402,924
2017-09-27 $43.55 $43.65 $42.62 $43.25 $39.10 1,211,579
2017-09-26 $43.10 $43.52 $42.87 $43.37 $39.21 1,121,022
2017-09-25 $42.45 $43.10 $42.45 $43.03 $38.90 1,447,059
2017-09-22 $42.08 $42.67 $41.71 $42.63 $38.54 961,237
2017-09-21 $42.38 $42.48 $42.02 $42.19 $38.14 684,183
2017-09-20 $42.09 $42.68 $41.98 $42.57 $38.31 1,382,460
2017-09-19 $41.44 $42.04 $41.30 $41.97 $37.77 881,298
2017-09-18 $41.53 $41.76 $41.30 $41.40 $37.26 961,795
2017-09-15 $41.29 $41.48 $40.90 $41.39 $37.25 1,347,713
2017-09-14 $40.89 $41.44 $40.70 $41.36 $37.22 909,135
2017-09-13 $40.45 $40.97 $40.37 $40.91 $36.82 1,476,111
2017-09-12 $40.39 $40.82 $40.28 $40.45 $36.40 1,128,614
2017-09-11 $39.82 $40.48 $39.71 $40.22 $36.20 1,054,060
2017-09-08 $39.84 $39.95 $38.99 $39.48 $35.53 1,537,737
2017-09-07 $40.02 $40.02 $39.37 $39.91 $35.92 1,110,508
2017-09-06 $39.88 $40.34 $39.70 $39.96 $35.96 2,032,431
2017-09-05 $39.64 $39.82 $39.30 $39.55 $35.59 2,165,037
2017-09-01 $39.40 $39.90 $39.29 $39.54 $35.58 1,292,737
2017-08-31 $39.19 $39.40 $38.74 $39.28 $35.35 946,234
2017-08-30 $38.62 $38.99 $38.18 $38.97 $35.07 820,320
2017-08-29 $38.05 $38.72 $38.02 $38.66 $34.79 822,440
2017-08-28 $38.44 $38.70 $37.87 $38.40 $34.56 934,040
2017-08-25 $38.45 $38.75 $38.12 $38.41 $34.57 902,382
2017-08-24 $38.60 $38.73 $37.91 $38.03 $34.22 717,794
2017-08-23 $38.47 $38.83 $38.42 $38.54 $34.68 992,529
2017-08-22 $37.78 $38.79 $37.74 $38.73 $34.85 1,408,639
2017-08-21 $38.06 $38.06 $37.51 $37.58 $33.82 952,905
2017-08-18 $38.29 $38.54 $38.11 $38.12 $34.31 1,376,930
2017-08-17 $39.19 $39.36 $38.38 $38.39 $34.55 795,703
2017-08-16 $39.57 $40.00 $39.37 $39.42 $35.48 1,146,637
2017-08-15 $39.71 $39.97 $39.29 $39.44 $35.49 2,259,759
2017-08-14 $39.23 $39.53 $38.98 $39.48 $35.53 1,420,443
2017-08-11 $38.27 $38.91 $38.27 $38.83 $34.94 1,045,100
2017-08-10 $38.88 $39.15 $38.43 $38.64 $34.77 2,065,193
2017-08-09 $39.69 $39.84 $38.95 $39.12 $35.21 1,413,520
2017-08-08 $40.43 $40.68 $39.80 $39.84 $35.85 1,260,499
2017-08-07 $41.11 $41.17 $40.39 $40.55 $36.49 2,043,014
2017-08-04 $41.31 $41.54 $40.91 $41.19 $37.07 1,200,847
2017-08-03 $41.82 $41.93 $41.04 $41.22 $37.10 2,008,272
2017-08-02 $41.37 $42.06 $41.24 $41.92 $37.73 1,582,765
2017-08-01 $41.13 $41.65 $41.09 $41.59 $37.43 2,356,304
2017-07-31 $41.31 $42.14 $40.96 $41.13 $37.01 3,077,436
2017-07-28 $41.05 $42.11 $40.24 $41.30 $37.17 6,850,100
2017-07-27 $46.57 $46.68 $45.71 $46.36 $41.72 1,502,508
2017-07-26 $47.37 $47.49 $46.53 $46.64 $41.97 1,245,970
2017-07-25 $46.76 $47.59 $46.55 $47.25 $42.52 1,184,929
2017-07-24 $46.23 $46.36 $45.82 $46.24 $41.61 857,007
2017-07-21 $46.34 $46.36 $45.86 $46.23 $41.60 474,454
2017-07-20 $46.65 $46.87 $46.16 $46.59 $41.93 899,592
2017-07-19 $46.15 $46.56 $46.03 $46.54 $41.88 766,137
2017-07-18 $45.81 $46.32 $45.71 $46.12 $41.51 923,019
2017-07-17 $46.36 $46.65 $45.87 $45.90 $41.31 1,211,833
2017-07-14 $45.95 $46.50 $45.89 $46.17 $41.55 1,191,743
2017-07-13 $46.23 $46.29 $45.36 $45.78 $41.20 1,393,808
2017-07-12 $46.25 $46.64 $45.94 $46.26 $41.63 820,024
2017-07-11 $45.75 $45.91 $45.15 $45.76 $41.18 1,129,287
2017-07-10 $46.21 $46.97 $46.03 $46.38 $41.74 1,010,290
2017-07-07 $46.33 $47.01 $46.03 $46.31 $41.68 1,214,874
2017-07-06 $46.76 $47.45 $46.18 $46.32 $41.69 1,888,619
2017-07-05 $46.91 $47.11 $46.22 $46.72 $42.05 1,418,634
2017-07-03 $46.85 $47.34 $46.56 $46.94 $42.24 393,675
2017-06-30 $46.06 $46.74 $45.80 $46.43 $41.78 1,009,006
2017-06-29 $45.72 $46.10 $45.22 $45.71 $41.14 918,563
2017-06-28 $45.67 $46.04 $45.45 $45.64 $41.07 793,066
2017-06-27 $45.53 $45.80 $45.17 $45.31 $40.78 1,129,056
2017-06-26 $44.87 $45.77 $44.77 $45.50 $40.95 1,508,711
2017-06-23 $44.26 $44.89 $44.26 $44.47 $40.02 1,967,414
2017-06-22 $44.13 $44.46 $43.60 $44.25 $39.82 2,368,967
2017-06-21 $45.84 $45.88 $43.94 $44.04 $39.63 1,316,591
2017-06-20 $46.98 $47.16 $45.67 $46.00 $41.22 1,216,703
2017-06-19 $47.70 $47.95 $47.12 $47.53 $42.59 878,876
2017-06-16 $47.55 $48.05 $47.30 $47.45 $42.52 1,277,312
2017-06-15 $47.05 $47.91 $47.05 $47.45 $42.52 718,516
2017-06-14 $48.75 $48.75 $47.06 $47.47 $42.54 1,189,135
2017-06-13 $48.64 $48.93 $48.29 $48.71 $43.65 708,531
2017-06-12 $47.52 $49.15 $47.50 $48.66 $43.60 1,481,735
2017-06-09 $46.75 $47.43 $46.60 $47.30 $42.38 1,737,476
2017-06-08 $46.28 $46.89 $45.86 $46.68 $41.83 1,474,758
2017-06-07 $47.60 $47.87 $45.92 $46.28 $41.47 1,308,520
2017-06-06 $48.28 $48.28 $47.31 $47.55 $42.61 1,548,644
2017-06-05 $48.40 $48.82 $48.29 $48.56 $43.51 898,602
2017-06-02 $49.27 $49.33 $48.44 $48.59 $43.54 1,469,810
2017-06-01 $48.75 $49.53 $48.34 $49.30 $44.18 1,197,455
2017-05-31 $48.26 $48.52 $47.73 $48.50 $43.46 1,117,304
2017-05-30 $47.86 $48.55 $47.48 $48.30 $43.28 743,809
2017-05-26 $47.86 $48.21 $47.51 $48.10 $43.10 1,218,724
2017-05-25 $49.12 $49.25 $47.84 $47.89 $42.91 1,626,268
2017-05-24 $49.42 $49.77 $48.89 $49.00 $43.91 1,170,538
2017-05-23 $49.23 $49.48 $48.74 $49.47 $44.33 724,088
2017-05-22 $50.43 $50.43 $49.00 $49.11 $44.01 1,048,305
2017-05-19 $48.94 $49.78 $48.32 $49.11 $44.01 1,674,059
2017-05-18 $48.23 $48.83 $47.54 $48.56 $43.51 1,100,300
2017-05-17 $48.93 $49.08 $48.30 $48.34 $43.32 1,105,718
2017-05-16 $50.00 $50.14 $49.05 $49.58 $44.43 888,073
2017-05-15 $49.55 $49.99 $49.39 $49.68 $44.52 1,443,262
2017-05-12 $49.00 $49.15 $48.80 $49.05 $43.95 746,266
2017-05-11 $49.62 $49.80 $48.76 $49.17 $44.06 577,067
2017-05-10 $49.15 $49.77 $48.96 $49.76 $44.59 964,351
2017-05-09 $49.67 $50.06 $48.97 $49.14 $44.03 966,827
2017-05-08 $49.89 $50.09 $49.28 $49.62 $44.46 976,385
2017-05-05 $48.80 $50.01 $48.61 $49.98 $44.79 1,210,860
2017-05-04 $50.21 $50.51 $48.33 $48.63 $43.58 2,310,760
2017-05-03 $49.91 $50.47 $49.43 $50.22 $45.00 1,380,742
2017-05-02 $49.92 $51.92 $49.57 $49.97 $44.78 3,474,103
2017-05-01 $51.06 $51.06 $49.50 $49.65 $44.49 2,274,292
2017-04-28 $50.69 $51.34 $50.51 $50.87 $45.58 2,217,467
2017-04-27 $51.09 $51.43 $50.70 $50.78 $45.50 993,188
2017-04-26 $50.53 $51.62 $50.53 $51.14 $45.83 1,617,409
2017-04-25 $49.84 $50.77 $49.84 $50.60 $45.34 1,269,997
2017-04-24 $49.50 $49.85 $49.02 $49.35 $44.22 834,393
2017-04-21 $49.32 $49.35 $48.55 $48.66 $43.60 1,086,683
2017-04-20 $48.50 $49.43 $48.47 $49.17 $44.06 940,203
2017-04-19 $48.36 $49.28 $47.93 $48.08 $43.08 1,534,354
2017-04-18 $47.47 $47.88 $47.36 $47.70 $42.74 1,010,946
2017-04-17 $47.33 $47.96 $47.02 $47.94 $42.96 1,164,784
2017-04-13 $47.63 $47.88 $46.91 $47.00 $42.12 962,805
2017-04-12 $48.54 $48.74 $47.59 $47.72 $42.76 1,373,961
2017-04-11 $49.20 $49.28 $48.58 $49.16 $44.05 946,074
2017-04-10 $48.84 $49.42 $48.50 $49.20 $44.09 1,036,421
2017-04-07 $48.63 $49.08 $48.29 $48.64 $43.58 1,014,719
2017-04-06 $47.82 $49.03 $47.66 $48.79 $43.72 1,470,640
2017-04-05 $48.27 $49.11 $47.66 $47.69 $42.73 1,109,305
2017-04-04 $48.18 $48.22 $47.68 $47.83 $42.86 1,488,014
2017-04-03 $48.42 $48.70 $47.48 $48.15 $43.15 1,622,578
2017-03-31 $47.75 $48.60 $47.71 $48.42 $43.39 1,395,316
2017-03-30 $47.41 $48.37 $47.26 $48.00 $43.01 1,632,270
2017-03-29 $47.04 $47.64 $46.99 $47.40 $42.47 812,310
2017-03-28 $46.88 $47.52 $46.76 $47.18 $42.28 1,332,586
2017-03-27 $45.65 $47.15 $44.88 $46.97 $42.09 1,807,711
2017-03-24 $46.21 $46.54 $45.42 $45.65 $40.91 1,011,250
2017-03-23 $45.91 $46.36 $45.77 $46.08 $41.29 879,482
2017-03-22 $45.39 $46.18 $45.36 $45.95 $41.17 1,633,805
2017-03-21 $46.98 $47.16 $45.70 $45.81 $40.88 1,225,421
2017-03-20 $46.98 $47.01 $46.49 $46.78 $41.75 873,405
2017-03-17 $47.04 $47.13 $46.51 $46.99 $41.93 1,332,756
2017-03-16 $47.28 $47.52 $46.49 $46.92 $41.87 1,103,081
2017-03-15 $46.31 $47.51 $45.95 $47.18 $42.10 1,726,153
2017-03-14 $45.76 $45.92 $44.71 $45.49 $40.59 1,811,658
2017-03-13 $46.05 $46.63 $45.88 $46.22 $41.25 1,020,937
2017-03-10 $45.53 $46.13 $45.50 $46.00 $41.05 1,398,550
2017-03-09 $45.85 $45.94 $44.78 $45.22 $40.35 2,575,691
2017-03-08 $46.07 $46.37 $45.80 $45.97 $41.02 2,223,072
2017-03-07 $46.22 $46.49 $45.88 $46.00 $41.05 1,186,712
2017-03-06 $46.04 $46.43 $45.94 $46.15 $41.18 1,071,475
2017-03-03 $47.09 $47.28 $46.37 $46.52 $41.51 1,005,374
2017-03-02 $47.95 $48.16 $46.93 $47.03 $41.97 1,682,781
2017-03-01 $47.20 $48.38 $47.20 $48.09 $42.91 1,465,513
2017-02-28 $47.78 $47.97 $46.32 $46.45 $41.45 1,587,255
2017-02-27 $47.66 $48.02 $47.27 $47.94 $42.78 1,061,306
2017-02-24 $46.35 $47.73 $46.00 $47.72 $42.58 2,410,724
2017-02-23 $48.89 $49.07 $46.72 $46.78 $41.75 2,350,478
2017-02-22 $48.11 $48.75 $47.92 $48.65 $43.41 1,984,845
2017-02-21 $48.20 $49.21 $48.15 $48.38 $43.17 2,124,087
2017-02-17 $48.50 $50.03 $48.18 $48.37 $43.16 5,094,007
2017-02-16 $51.35 $51.58 $50.53 $50.81 $45.34 2,255,261
2017-02-15 $50.79 $51.25 $50.63 $51.20 $45.69 2,007,684
2017-02-14 $51.20 $51.52 $50.79 $50.93 $45.45 1,719,615
2017-02-13 $51.20 $51.82 $51.20 $51.50 $45.96 1,410,619
2017-02-10 $50.95 $51.20 $50.68 $50.96 $45.48 2,306,189
2017-02-09 $50.87 $51.25 $50.56 $50.68 $45.23 1,463,427
2017-02-08 $49.32 $51.17 $49.02 $50.63 $45.18 2,829,582
2017-02-07 $48.62 $49.65 $48.50 $49.59 $44.25 1,881,242
2017-02-06 $48.37 $48.90 $47.98 $48.36 $43.16 949,923
2017-02-03 $48.33 $48.86 $48.22 $48.65 $43.41 1,739,958
2017-02-02 $48.95 $49.10 $47.96 $48.19 $43.00 2,063,141
2017-02-01 $49.29 $49.86 $48.81 $49.27 $43.97 1,102,284
2017-01-31 $50.23 $50.31 $48.83 $49.16 $43.87 1,748,244
2017-01-30 $51.38 $51.38 $49.93 $50.48 $45.05 1,238,093
2017-01-27 $51.44 $51.67 $51.23 $51.44 $45.90 1,159,255
2017-01-26 $51.81 $52.10 $51.22 $51.54 $45.99 1,447,852
2017-01-25 $51.10 $51.89 $50.95 $51.85 $46.27 1,469,709
2017-01-24 $50.37 $51.16 $50.15 $50.95 $45.47 1,359,938
2017-01-23 $50.59 $50.71 $49.52 $50.00 $44.62 875,062
2017-01-20 $50.67 $51.08 $50.09 $50.26 $44.85 1,284,384
2017-01-19 $50.04 $50.69 $49.71 $50.33 $44.91 875,270
2017-01-18 $49.49 $49.97 $49.19 $49.86 $44.49 638,625
2017-01-17 $49.69 $50.06 $49.15 $49.53 $44.20 1,108,784
2017-01-13 $49.31 $50.22 $49.31 $49.76 $44.40 684,590
2017-01-12 $49.65 $49.65 $48.31 $49.31 $44.00 1,256,976
2017-01-11 $49.17 $49.71 $48.80 $49.63 $44.29 870,008
2017-01-10 $48.72 $49.15 $48.30 $49.01 $43.74 510,875
2017-01-09 $48.40 $48.89 $48.10 $48.51 $43.29 741,454
2017-01-06 $48.88 $49.15 $48.26 $48.86 $43.60 972,695
2017-01-05 $49.38 $50.00 $48.47 $48.65 $43.41 1,176,141
2017-01-04 $49.25 $49.63 $49.08 $49.56 $44.23 593,427
2017-01-03 $48.61 $49.47 $48.41 $49.01 $43.74 990,447
2016-12-30 $48.27 $48.38 $47.80 $48.05 $42.88 497,395
2016-12-29 $48.42 $48.68 $47.81 $48.05 $42.88 464,380
2016-12-28 $49.41 $49.82 $48.49 $48.51 $43.12 757,578
2016-12-27 $48.99 $49.60 $48.92 $49.44 $43.95 974,287
2016-12-23 $49.11 $49.31 $48.78 $48.82 $43.39 431,655
2016-12-22 $49.37 $49.49 $49.07 $49.16 $43.70 822,805
2016-12-21 $49.15 $49.68 $48.74 $49.38 $43.89 1,186,253
2016-12-20 $48.73 $49.21 $48.39 $49.07 $43.62 739,648
2016-12-19 $48.22 $48.55 $47.64 $48.49 $43.10 656,160
2016-12-16 $49.04 $49.30 $48.12 $48.20 $42.84 1,745,013
2016-12-15 $49.08 $49.47 $48.60 $48.97 $43.53 1,677,191
2016-12-14 $50.43 $51.15 $49.07 $49.24 $43.77 1,353,312
2016-12-13 $51.45 $51.55 $50.24 $50.56 $44.94 1,370,528
2016-12-12 $51.15 $52.08 $50.92 $51.03 $45.36 1,907,212
2016-12-09 $51.12 $51.73 $50.95 $51.72 $45.97 819,309
2016-12-08 $51.28 $51.46 $50.53 $51.03 $45.36 875,553
2016-12-07 $49.70 $51.26 $49.70 $51.06 $45.39 1,819,104
2016-12-06 $48.58 $49.78 $48.42 $49.75 $44.22 2,116,990
2016-12-05 $50.00 $50.00 $48.80 $49.00 $43.55 1,362,123
2016-12-02 $49.89 $49.93 $49.00 $49.42 $43.93 1,811,339
2016-12-01 $48.13 $50.77 $47.81 $49.85 $44.31 3,445,256
2016-11-30 $45.86 $48.07 $45.76 $47.45 $42.18 1,736,573
2016-11-29 $46.05 $46.05 $44.89 $45.04 $40.03 1,031,145
2016-11-28 $46.74 $46.85 $46.37 $46.48 $41.31 1,079,321
2016-11-25 $46.79 $46.89 $46.51 $46.89 $41.68 397,807
2016-11-23 $46.61 $47.14 $46.52 $46.84 $41.63 1,326,871
2016-11-22 $46.73 $46.95 $46.48 $46.78 $41.58 844,610
2016-11-21 $46.37 $47.04 $46.35 $46.60 $41.42 859,229
2016-11-18 $45.67 $46.09 $45.61 $45.98 $40.87 1,314,189
2016-11-17 $45.85 $47.02 $45.55 $45.74 $40.66 943,763
2016-11-16 $45.37 $45.82 $45.04 $45.64 $40.57 1,258,146
2016-11-15 $45.66 $45.80 $45.02 $45.62 $40.55 1,288,672
2016-11-14 $46.14 $47.00 $45.23 $45.67 $40.59 1,584,938
2016-11-11 $45.86 $46.63 $45.28 $45.83 $40.74 1,595,585
2016-11-10 $44.60 $46.04 $44.59 $45.94 $40.83 1,827,779
2016-11-09 $41.63 $44.55 $41.63 $44.19 $39.28 1,725,041
2016-11-08 $41.90 $42.29 $41.53 $41.86 $37.21 1,486,738
2016-11-07 $42.24 $42.58 $41.65 $42.04 $37.37 1,211,883
2016-11-04 $41.63 $41.92 $41.03 $41.35 $36.75 1,435,736
2016-11-03 $41.76 $41.96 $41.35 $41.68 $37.05 926,670
2016-11-02 $41.84 $41.98 $41.39 $41.59 $36.97 1,732,112
2016-11-01 $42.61 $42.61 $41.53 $42.11 $37.43 1,667,819
2016-10-31 $42.43 $43.05 $42.17 $42.35 $37.64 1,613,316
2016-10-28 $39.37 $42.98 $39.13 $42.21 $37.52 3,464,426
2016-10-27 $44.10 $44.13 $43.31 $43.51 $38.67 1,662,555
2016-10-26 $42.91 $44.22 $42.90 $43.76 $38.90 1,167,896
2016-10-25 $43.46 $43.47 $42.86 $43.19 $38.39 1,293,988
2016-10-24 $43.83 $44.12 $43.29 $43.47 $38.64 839,726
2016-10-21 $43.10 $43.88 $42.66 $43.60 $38.75 1,013,225
2016-10-20 $44.08 $44.79 $43.42 $43.73 $38.87 1,359,258
2016-10-19 $43.19 $45.04 $42.97 $44.45 $39.51 2,442,316
2016-10-18 $42.98 $43.29 $42.41 $42.93 $38.16 1,953,319
2016-10-17 $43.48 $43.56 $43.07 $43.11 $38.32 1,207,508
2016-10-14 $44.05 $44.22 $43.02 $43.39 $38.57 1,837,612
2016-10-13 $43.99 $44.01 $43.36 $43.69 $38.83 1,958,075
2016-10-12 $44.86 $45.12 $44.54 $44.57 $39.62 946,614
2016-10-11 $46.20 $46.20 $44.80 $45.00 $40.00 1,137,374
2016-10-10 $47.00 $47.00 $46.10 $46.30 $41.15 942,077
2016-10-07 $47.78 $47.78 $46.42 $46.75 $41.55 725,959
2016-10-06 $48.15 $48.15 $47.43 $47.88 $42.56 857,857
2016-10-05 $48.20 $48.81 $48.10 $48.24 $42.88 1,466,314
2016-10-04 $48.75 $48.75 $47.50 $47.72 $42.42 746,731
2016-10-03 $47.96 $48.57 $47.67 $48.19 $42.83 909,157
2016-09-30 $47.64 $48.49 $47.59 $48.24 $42.88 1,667,957
2016-09-29 $47.17 $47.92 $46.98 $47.33 $42.07 1,841,815
2016-09-28 $45.84 $47.26 $45.75 $47.20 $41.95 1,023,026
2016-09-27 $45.00 $45.88 $44.73 $45.82 $40.56 1,371,131
2016-09-26 $46.17 $46.17 $45.41 $45.45 $40.24 1,158,648
2016-09-23 $47.80 $47.87 $46.16 $46.18 $40.88 1,308,226
2016-09-22 $47.74 $48.27 $47.69 $48.17 $42.65 440,163
2016-09-21 $46.69 $47.19 $46.50 $47.12 $41.72 756,301
2016-09-20 $47.29 $47.60 $46.43 $46.44 $41.11 688,214
2016-09-19 $47.00 $47.54 $46.97 $47.27 $41.85 782,172
2016-09-16 $46.30 $46.74 $45.88 $46.66 $41.31 1,047,190
2016-09-15 $46.11 $46.93 $45.97 $46.77 $41.41 501,016
2016-09-14 $45.98 $46.34 $45.81 $46.08 $40.79 549,716
2016-09-13 $46.42 $46.94 $45.89 $46.08 $40.79 497,310
2016-09-12 $45.61 $47.37 $45.61 $47.20 $41.79 726,514
2016-09-09 $47.40 $47.91 $46.24 $46.24 $40.94 1,116,879
2016-09-08 $47.91 $48.27 $47.50 $48.08 $42.57 574,382
2016-09-07 $47.92 $48.02 $47.67 $47.98 $42.48 514,088
2016-09-06 $48.82 $49.00 $47.97 $48.09 $42.57 523,824
2016-09-02 $48.50 $48.96 $48.27 $48.77 $43.18 412,948
2016-09-01 $48.31 $48.53 $47.43 $48.07 $42.56 588,883
2016-08-31 $48.80 $48.84 $47.88 $48.37 $42.82 689,233
2016-08-30 $49.41 $49.66 $48.93 $49.03 $43.41 450,908
2016-08-29 $49.03 $49.66 $48.67 $49.42 $43.75 532,366
2016-08-26 $48.79 $49.42 $48.61 $49.13 $43.49 858,608
2016-08-25 $48.56 $48.77 $48.31 $48.65 $43.07 636,161
2016-08-24 $48.86 $49.26 $48.57 $48.69 $43.11 490,688
2016-08-23 $49.17 $49.55 $49.00 $49.24 $43.59 692,233
2016-08-22 $48.96 $49.03 $48.44 $48.90 $43.29 639,404
2016-08-19 $48.64 $49.64 $48.63 $49.26 $43.61 1,354,075
2016-08-18 $48.68 $48.85 $48.44 $48.85 $43.25 548,659
2016-08-17 $48.45 $48.65 $48.11 $48.60 $43.03 1,008,585
2016-08-16 $48.09 $48.42 $47.81 $48.35 $42.80 974,057
2016-08-15 $47.67 $48.38 $47.67 $48.27 $42.73 611,824
2016-08-12 $47.73 $47.74 $47.25 $47.49 $42.04 567,900
2016-08-11 $47.26 $48.18 $47.02 $47.82 $42.34 985,944
2016-08-10 $47.30 $47.42 $46.71 $46.95 $41.56 690,918
2016-08-09 $47.41 $47.75 $46.90 $47.15 $41.74 749,814
2016-08-08 $47.17 $47.67 $47.13 $47.48 $42.03 1,073,319
2016-08-05 $46.67 $46.99 $46.43 $46.89 $41.51 709,717
2016-08-04 $46.33 $47.04 $46.33 $46.58 $41.24 940,088
2016-08-03 $45.49 $46.76 $45.44 $46.39 $41.07 1,265,487
2016-08-02 $45.92 $45.99 $45.27 $45.63 $40.40 2,114,460
2016-08-01 $47.58 $47.65 $45.67 $45.96 $40.69 1,951,581
2016-07-29 $49.13 $49.15 $47.18 $47.85 $42.36 2,693,335
2016-07-28 $49.30 $49.61 $48.88 $49.40 $43.73 1,820,948
2016-07-27 $48.69 $49.48 $48.69 $49.45 $43.78 1,747,701
2016-07-26 $47.31 $48.67 $47.31 $48.60 $43.03 915,978
2016-07-25 $47.24 $47.47 $46.80 $47.36 $41.93 833,601
2016-07-22 $47.40 $47.73 $46.98 $47.68 $42.21 864,759
2016-07-21 $47.76 $48.44 $47.35 $47.47 $42.03 1,467,214
2016-07-20 $47.46 $48.21 $46.78 $47.93 $42.43 1,498,650
2016-07-19 $47.99 $48.07 $47.39 $47.49 $42.04 922,662
2016-07-18 $48.39 $48.59 $48.11 $48.31 $42.77 1,271,170
2016-07-15 $48.66 $48.91 $48.51 $48.56 $42.99 1,287,445
2016-07-14 $48.34 $48.76 $48.23 $48.60 $43.03 4,037,857
2016-07-13 $47.85 $48.13 $47.41 $47.71 $42.24 2,258,586
2016-07-12 $46.79 $47.93 $46.78 $47.82 $42.34 1,960,594
2016-07-11 $46.08 $46.52 $45.85 $46.17 $40.87 1,301,999
2016-07-08 $45.57 $45.96 $45.44 $45.79 $40.54 2,985,534
2016-07-07 $45.12 $45.80 $44.75 $44.95 $39.79 1,324,253
2016-07-06 $43.89 $44.90 $43.54 $44.87 $39.72 1,833,423
2016-07-05 $45.02 $45.03 $43.92 $44.17 $39.10 1,445,451
2016-07-01 $45.09 $45.79 $45.04 $45.45 $40.24 1,329,828
2016-06-30 $44.50 $45.17 $44.07 $45.17 $39.99 1,381,732
2016-06-29 $44.15 $44.66 $43.79 $44.39 $39.30 1,731,373
2016-06-28 $43.77 $44.13 $42.86 $43.52 $38.53 2,102,860
2016-06-27 $44.61 $44.88 $42.85 $43.00 $38.07 2,250,522
2016-06-24 $47.97 $48.33 $45.32 $45.50 $40.28 2,989,712
2016-06-23 $50.41 $50.66 $50.11 $50.28 $44.51 1,915,490
2016-06-22 $50.02 $50.13 $49.49 $49.51 $43.83 1,279,681
2016-06-21 $50.31 $50.39 $49.57 $49.77 $43.89 1,010,880
2016-06-20 $50.79 $50.96 $50.39 $50.42 $44.47 1,322,831
2016-06-17 $49.68 $50.43 $49.33 $50.00 $44.10 952,767
2016-06-16 $49.51 $49.63 $48.44 $49.41 $43.58 960,413
2016-06-15 $50.36 $50.62 $49.84 $49.92 $44.03 1,027,833
2016-06-14 $49.82 $50.49 $49.51 $50.21 $44.28 1,114,307
2016-06-13 $50.57 $50.80 $49.93 $49.95 $44.05 922,319
2016-06-10 $51.61 $51.61 $50.65 $50.83 $44.83 758,397
2016-06-09 $51.82 $52.29 $51.61 $52.27 $46.10 809,124
2016-06-08 $52.14 $52.50 $51.83 $52.32 $46.14 1,242,071
2016-06-07 $51.09 $52.07 $50.98 $51.77 $45.66 1,479,811
2016-06-06 $49.48 $51.25 $49.25 $51.07 $45.04 1,704,239
2016-06-03 $49.00 $49.22 $48.42 $49.16 $43.36 858,957
2016-06-02 $47.95 $48.98 $47.93 $48.98 $43.20 946,836
2016-06-01 $47.73 $48.25 $47.31 $48.16 $42.47 806,639
2016-05-31 $48.18 $48.64 $47.76 $48.13 $42.45 973,086
2016-05-27 $48.42 $48.53 $47.82 $48.14 $42.46 706,071
2016-05-26 $48.69 $49.00 $48.36 $48.42 $42.70 1,038,125
2016-05-25 $47.07 $48.67 $46.86 $48.54 $42.81 1,696,512
2016-05-24 $46.21 $46.96 $46.06 $46.80 $41.27 887,912
2016-05-23 $45.67 $46.06 $45.48 $45.91 $40.49 584,732
2016-05-20 $45.34 $45.87 $45.31 $45.82 $40.41 859,758
2016-05-19 $45.47 $45.53 $44.53 $44.91 $39.61 668,762
2016-05-18 $45.60 $46.10 $45.29 $45.58 $40.20 1,204,438
2016-05-17 $45.71 $46.33 $45.56 $45.89 $40.47 910,198
2016-05-16 $45.78 $46.33 $45.65 $45.77 $40.37 989,076
2016-05-13 $45.89 $46.30 $45.12 $45.38 $40.02 1,007,112
2016-05-12 $46.85 $47.22 $45.80 $45.98 $40.55 1,460,740
2016-05-11 $46.37 $46.93 $46.18 $46.52 $41.03 1,043,066
2016-05-10 $45.53 $46.39 $45.33 $46.32 $40.85 829,081
2016-05-09 $45.81 $46.02 $45.02 $45.26 $39.92 1,011,483
2016-05-06 $45.76 $46.39 $45.48 $46.26 $40.80 1,167,650
2016-05-05 $46.63 $46.96 $45.78 $45.84 $40.43 1,469,027
2016-05-04 $47.90 $48.12 $46.20 $46.36 $40.89 1,451,731
2016-05-03 $48.53 $48.56 $47.34 $48.02 $42.35 1,325,217
2016-05-02 $48.89 $49.22 $47.98 $48.96 $43.18 1,259,063
2016-04-29 $47.42 $49.52 $47.13 $48.81 $43.05 2,665,715
2016-04-28 $47.51 $48.01 $46.79 $46.87 $41.34 1,811,493
2016-04-27 $47.06 $47.93 $46.69 $47.84 $42.19 1,289,002
2016-04-26 $46.52 $46.97 $46.03 $46.89 $41.35 1,489,865
2016-04-25 $46.85 $47.14 $46.04 $46.15 $40.70 835,163
2016-04-22 $46.67 $47.10 $46.53 $47.00 $41.45 1,080,653
2016-04-21 $46.85 $47.00 $46.51 $46.61 $41.11 1,452,320
2016-04-20 $46.19 $47.03 $45.95 $46.84 $41.31 1,413,134
2016-04-19 $44.86 $46.22 $44.81 $46.02 $40.59 1,343,823
2016-04-18 $43.65 $44.49 $43.56 $44.44 $39.19 678,555
2016-04-15 $44.23 $44.46 $44.06 $44.28 $39.05 585,787
2016-04-14 $44.38 $44.85 $44.17 $44.40 $39.16 640,014
2016-04-13 $43.73 $44.47 $43.38 $44.45 $39.20 833,275
2016-04-12 $42.49 $43.63 $42.36 $43.30 $38.19 1,219,712
2016-04-11 $42.39 $42.89 $42.13 $42.30 $37.31 876,311
2016-04-08 $42.61 $43.41 $42.08 $42.21 $37.23 934,782
2016-04-07 $42.07 $42.42 $41.97 $42.12 $37.15 1,240,338
2016-04-06 $42.28 $42.41 $41.52 $42.30 $37.31 1,676,451
2016-04-05 $42.05 $42.27 $41.70 $42.10 $37.13 1,431,122
2016-04-04 $43.49 $43.61 $42.38 $42.56 $37.53 1,828,516
2016-04-01 $43.92 $44.08 $42.89 $43.91 $38.73 1,330,240
2016-03-31 $44.08 $44.44 $43.55 $44.41 $39.17 1,451,151
2016-03-30 $44.54 $44.66 $43.69 $44.04 $38.84 1,459,441
2016-03-29 $43.60 $44.19 $43.01 $44.13 $38.92 962,280
2016-03-28 $44.18 $44.23 $43.45 $43.91 $38.73 765,224
2016-03-24 $43.96 $44.14 $43.33 $44.14 $38.93 1,953,172
2016-03-23 $46.38 $46.47 $44.45 $44.46 $39.21 1,465,858
2016-03-22 $46.69 $47.22 $46.37 $46.68 $41.17 812,109
2016-03-21 $46.58 $47.32 $46.58 $47.21 $41.47 911,472
2016-03-18 $46.29 $47.11 $46.21 $46.81 $41.12 1,581,763
2016-03-17 $44.78 $46.20 $44.78 $45.98 $40.39 2,013,620
2016-03-16 $43.91 $44.94 $43.62 $44.61 $39.18 1,948,282
2016-03-15 $44.64 $44.64 $43.52 $43.91 $38.57 800,764
2016-03-14 $44.79 $45.54 $44.56 $45.18 $39.68 1,345,981
2016-03-11 $44.47 $45.23 $44.35 $45.18 $39.68 887,127
2016-03-10 $43.97 $43.99 $43.13 $43.90 $38.56 1,001,137
2016-03-09 $44.36 $44.36 $43.75 $43.95 $38.60 506,839
2016-03-08 $45.10 $45.13 $43.99 $44.02 $38.66 1,580,009
2016-03-07 $44.08 $45.64 $43.83 $45.62 $40.07 1,206,153
2016-03-04 $43.73 $44.66 $43.33 $44.13 $38.76 767,832
2016-03-03 $43.06 $43.68 $42.91 $43.51 $38.22 1,105,759
2016-03-02 $42.70 $43.16 $42.47 $43.12 $37.87 1,525,098
2016-03-01 $42.63 $43.10 $41.91 $42.83 $37.62 1,064,547
2016-02-29 $42.24 $42.70 $42.00 $42.02 $36.91 1,436,497
2016-02-26 $42.19 $42.84 $41.63 $42.29 $37.15 1,364,669
2016-02-25 $42.12 $42.36 $41.24 $41.61 $36.55 1,717,367
2016-02-24 $41.50 $41.98 $40.67 $41.91 $36.81 1,353,918
2016-02-23 $43.02 $43.60 $42.21 $42.22 $37.08 1,001,305
2016-02-22 $41.68 $43.30 $41.51 $43.30 $38.03 1,626,306
2016-02-19 $42.24 $42.24 $40.52 $41.39 $36.35 2,349,466
2016-02-18 $43.22 $43.35 $42.63 $43.15 $37.90 1,238,406
2016-02-17 $42.20 $43.42 $42.07 $43.19 $37.94 1,574,362
2016-02-16 $41.38 $41.96 $40.52 $41.93 $36.83 1,364,284
2016-02-12 $40.36 $41.55 $40.11 $40.82 $35.85 1,105,457
2016-02-11 $38.40 $40.07 $38.04 $39.81 $34.97 1,591,621
2016-02-10 $39.44 $40.20 $38.87 $39.22 $34.45 917,942
2016-02-09 $39.61 $40.41 $39.34 $39.59 $34.77 1,212,473
2016-02-08 $40.13 $40.82 $39.73 $40.39 $35.48 1,131,717
2016-02-05 $40.10 $41.01 $39.83 $40.72 $35.77 1,278,823
2016-02-04 $38.49 $41.15 $37.75 $40.31 $35.41 2,438,584
2016-02-03 $37.48 $38.51 $36.85 $38.43 $33.75 1,582,342
2016-02-02 $35.25 $37.32 $35.25 $37.05 $32.54 2,892,250
2016-02-01 $38.05 $38.53 $37.11 $38.37 $33.70 1,079,796
2016-01-29 $37.74 $38.70 $37.64 $38.64 $33.94 1,092,256
2016-01-28 $37.78 $38.88 $36.93 $37.52 $32.96 1,105,315
2016-01-27 $37.31 $38.05 $36.80 $37.02 $32.52 1,211,903
2016-01-26 $36.63 $37.49 $36.18 $37.36 $32.81 1,232,161
2016-01-25 $36.80 $37.00 $35.87 $35.92 $31.55 1,087,825
2016-01-22 $36.75 $37.54 $36.47 $37.02 $32.52 1,818,311
2016-01-21 $35.39 $36.34 $34.90 $35.83 $31.47 1,798,492
2016-01-20 $34.61 $35.73 $33.86 $35.53 $31.21 2,561,304
2016-01-19 $36.06 $37.21 $34.90 $35.40 $31.09 1,352,176
2016-01-15 $36.05 $36.23 $35.67 $36.01 $31.63 2,522,973
2016-01-14 $37.59 $37.75 $36.73 $37.18 $32.66 2,387,104
2016-01-13 $38.25 $38.79 $37.36 $37.40 $32.85 1,622,480
2016-01-12 $38.27 $38.40 $37.23 $38.02 $33.39 1,273,112
2016-01-11 $38.12 $38.23 $37.28 $37.82 $33.22 1,326,687
2016-01-08 $38.97 $39.48 $37.98 $38.03 $33.40 1,515,320
2016-01-07 $39.65 $39.73 $39.02 $39.28 $34.50 1,990,489
2016-01-06 $40.30 $40.73 $39.98 $40.28 $35.38 2,249,289
2016-01-05 $42.03 $42.07 $40.75 $41.12 $36.12 982,564
2016-01-04 $41.40 $42.03 $40.90 $42.01 $36.90 948,749
2015-12-31 $42.41 $42.83 $42.06 $42.08 $36.96 571,197
2015-12-30 $42.54 $43.09 $42.37 $42.56 $37.38 773,732
2015-12-29 $42.70 $43.05 $42.25 $42.87 $37.65 977,286
2015-12-28 $42.45 $42.67 $41.99 $42.15 $37.02 696,231
2015-12-24 $42.47 $43.06 $42.47 $42.89 $37.67 533,779
2015-12-23 $41.18 $42.72 $41.18 $42.49 $37.32 1,196,664
2015-12-22 $40.35 $40.96 $40.10 $40.64 $35.70 1,153,758
2015-12-21 $40.76 $41.16 $40.10 $40.40 $35.49 1,289,912
2015-12-18 $40.54 $41.00 $40.31 $40.66 $35.56 2,489,585
2015-12-17 $41.78 $41.90 $40.79 $40.80 $35.68 1,227,763
2015-12-16 $41.13 $41.91 $40.87 $41.86 $36.60 1,548,746
2015-12-15 $41.84 $41.84 $40.85 $41.07 $35.91 1,131,119
2015-12-14 $41.23 $41.44 $40.69 $41.40 $36.20 1,057,200
2015-12-11 $41.49 $41.65 $41.17 $41.24 $36.06 840,273
2015-12-10 $42.08 $42.52 $41.86 $42.13 $36.84 759,228
2015-12-09 $41.90 $42.82 $41.74 $42.10 $36.81 1,005,001
2015-12-08 $42.67 $42.92 $41.90 $42.07 $36.79 1,635,487
2015-12-07 $44.46 $44.46 $43.44 $43.60 $38.13 1,113,721
2015-12-04 $44.92 $45.20 $44.46 $44.95 $39.31 636,901
2015-12-03 $45.52 $45.66 $44.53 $44.95 $39.31 722,276
2015-12-02 $46.33 $46.47 $45.18 $45.39 $39.69 717,473
2015-12-01 $46.35 $46.98 $45.98 $46.41 $40.58 721,472
2015-11-30 $46.16 $46.74 $46.01 $46.24 $40.43 1,067,297
2015-11-27 $46.31 $46.42 $45.96 $46.17 $40.37 385,168
2015-11-25 $46.57 $46.89 $46.33 $46.34 $40.52 773,314
2015-11-24 $45.63 $46.80 $45.48 $46.63 $40.78 796,436
2015-11-23 $45.85 $46.29 $45.59 $45.76 $40.01 573,943
2015-11-20 $46.01 $46.31 $45.63 $45.74 $40.00 717,094
2015-11-19 $45.53 $45.89 $45.35 $45.84 $40.08 670,973
2015-11-18 $45.18 $45.68 $44.86 $45.64 $39.91 1,064,411
2015-11-17 $45.58 $45.74 $44.46 $44.71 $39.10 1,161,495
2015-11-16 $44.76 $45.54 $44.68 $45.48 $39.77 778,716
2015-11-13 $44.92 $45.56 $44.58 $44.81 $39.18 989,288
2015-11-12 $45.98 $46.29 $44.97 $44.98 $39.33 1,254,061
2015-11-11 $46.82 $47.07 $46.30 $46.46 $40.63 553,861
2015-11-10 $46.15 $46.75 $45.94 $46.75 $40.88 868,827
2015-11-09 $47.26 $47.49 $46.04 $46.43 $40.60 1,175,451
2015-11-06 $47.23 $47.69 $46.43 $47.42 $41.47 1,275,934
2015-11-05 $47.62 $48.26 $47.09 $47.58 $41.61 1,163,215
2015-11-04 $48.02 $48.64 $47.81 $47.91 $41.89 1,422,879
2015-11-03 $46.68 $48.26 $46.25 $48.04 $42.01 1,845,545
2015-11-02 $46.07 $47.09 $45.95 $46.71 $40.85 1,413,594
2015-10-30 $45.82 $47.27 $45.50 $46.36 $40.54 2,763,056
2015-10-29 $44.37 $45.34 $44.29 $45.00 $39.35 2,371,982
2015-10-28 $42.92 $44.73 $42.76 $44.70 $39.09 2,618,207
2015-10-27 $42.91 $43.45 $42.24 $42.97 $37.58 1,763,110
2015-10-26 $43.80 $44.24 $43.24 $43.48 $38.02 1,468,279
2015-10-23 $43.24 $43.92 $43.14 $43.77 $38.27 2,020,716
2015-10-22 $41.84 $43.18 $41.78 $42.98 $37.58 2,808,722
2015-10-21 $42.11 $42.41 $41.52 $41.70 $36.46 2,476,919
2015-10-20 $41.45 $42.85 $40.72 $42.01 $36.74 3,037,431
2015-10-19 $41.57 $41.85 $41.10 $41.65 $36.42 3,914,859
2015-10-16 $43.00 $43.29 $41.42 $41.82 $36.57 2,312,689
2015-10-15 $43.57 $43.79 $42.29 $43.00 $37.60 2,101,313
2015-10-14 $43.85 $44.45 $43.55 $43.77 $38.27 1,897,519
2015-10-13 $44.91 $45.51 $44.76 $44.89 $39.25 1,426,568
2015-10-12 $46.62 $46.77 $44.98 $45.41 $39.71 1,589,808
2015-10-09 $47.92 $48.32 $46.40 $46.62 $40.77 2,108,522
2015-10-08 $45.71 $48.29 $45.45 $48.02 $41.99 2,421,829
2015-10-07 $45.01 $47.29 $44.75 $45.76 $40.01 2,649,934
2015-10-06 $44.10 $44.69 $43.83 $44.58 $38.98 2,060,069
2015-10-05 $41.91 $44.66 $41.76 $44.08 $38.55 2,310,830
2015-10-02 $39.97 $41.52 $39.72 $41.52 $36.31 1,083,982
2015-10-01 $41.17 $41.67 $40.20 $40.42 $35.35 1,681,946
2015-09-30 $40.50 $41.20 $40.23 $41.14 $35.97 1,500,462
2015-09-29 $39.88 $40.28 $39.75 $40.19 $35.14 1,237,189
2015-09-28 $40.30 $40.30 $39.49 $39.85 $34.85 2,844,954
2015-09-25 $40.60 $40.79 $40.14 $40.78 $35.66 1,224,392
2015-09-24 $40.09 $40.57 $39.47 $40.35 $35.28 1,470,423
2015-09-23 $41.23 $41.58 $40.70 $40.82 $35.69 2,112,525
2015-09-22 $40.80 $41.50 $40.48 $41.41 $36.05 1,964,673
2015-09-21 $41.85 $41.99 $41.15 $41.37 $36.02 1,583,503
2015-09-18 $42.32 $42.59 $41.60 $41.81 $36.40 1,969,087
2015-09-17 $44.36 $44.36 $43.06 $43.15 $37.57 1,056,857
2015-09-16 $43.47 $44.52 $43.40 $44.37 $38.63 965,645
2015-09-15 $42.34 $43.36 $42.27 $43.26 $37.66 838,623
2015-09-14 $42.54 $42.58 $42.08 $42.21 $36.75 785,067
2015-09-11 $42.66 $42.91 $42.37 $42.70 $37.17 735,483
2015-09-10 $42.76 $43.16 $42.31 $42.76 $37.23 1,009,424
2015-09-09 $43.81 $44.11 $42.83 $42.89 $37.34 742,036
2015-09-08 $43.28 $43.62 $43.02 $43.49 $37.86 1,363,805
2015-09-04 $42.52 $42.96 $42.18 $42.51 $37.01 968,249
2015-09-03 $42.90 $43.75 $42.67 $43.36 $37.75 1,049,997
2015-09-02 $43.28 $43.38 $42.25 $43.16 $37.58 1,567,804
2015-09-01 $44.27 $45.60 $42.58 $42.75 $37.22 1,809,948
2015-08-31 $44.76 $45.53 $44.13 $45.13 $39.29 1,384,175
2015-08-28 $44.07 $45.03 $44.07 $44.94 $39.13 1,459,538
2015-08-27 $43.65 $44.90 $43.50 $44.25 $38.52 2,108,586
2015-08-26 $43.98 $43.98 $42.26 $43.12 $37.54 1,986,925
2015-08-25 $44.76 $45.41 $42.59 $42.61 $37.10 2,286,067
2015-08-24 $44.07 $44.96 $40.87 $43.53 $37.90 2,668,638
2015-08-21 $45.61 $46.09 $44.94 $44.96 $39.14 1,819,089
2015-08-20 $46.55 $47.01 $45.86 $45.86 $39.93 1,090,764
2015-08-19 $47.00 $47.35 $46.27 $46.84 $40.78 1,488,074
2015-08-18 $47.52 $47.57 $46.98 $47.25 $41.14 875,037
2015-08-17 $47.52 $47.96 $46.81 $47.64 $41.48 1,165,622
2015-08-14 $47.50 $47.96 $47.37 $47.72 $41.55 725,196
2015-08-13 $47.96 $48.22 $47.35 $47.46 $41.32 1,217,260
2015-08-12 $47.18 $48.24 $46.91 $48.22 $41.98 1,154,892
2015-08-11 $47.93 $48.29 $47.11 $47.48 $41.34 1,146,929
2015-08-10 $47.30 $48.86 $47.26 $48.69 $42.39 1,385,698
2015-08-07 $46.71 $47.41 $46.64 $46.94 $40.87 1,391,544
2015-08-06 $46.33 $46.98 $46.13 $46.77 $40.72 1,039,307
2015-08-05 $46.37 $46.99 $46.12 $46.54 $40.52 1,269,530
2015-08-04 $45.73 $46.34 $45.72 $45.93 $39.99 1,336,458

Flowserve Corp (FLS) News Headlines

Recent Flowserve Corp (FLS) News
Similar Companies to Flowserve Corp (FLS) in the Specialty Industrial Machinery Industry
Stock Name Stock Ticker Industry Sector Employees
General Electric Company GE Specialty Industrial Machinery Industrials 174,000
Nidec Corporation NJDCY Specialty Industrial Machinery Industrials 116,286
Honeywell International Inc HON Specialty Industrial Machinery Industrials 100,000
Eaton Corporation plc ETN Specialty Industrial Machinery Industrials 97,000
3M Company MMM Specialty Industrial Machinery Industrials 88,000
Emerson Electric Company EMR Specialty Industrial Machinery Industrials 85,000
Cummins Inc CMI Specialty Industrial Machinery Industrials 65,000
Watts Water Technologies Inc - Class A WTS Specialty Industrial Machinery Industrials 60,000
Parker-Hannifin Corp PH Specialty Industrial Machinery Industrials 54,000
Illinois Tool Works Inc ITW Specialty Industrial Machinery Industrials 53,000
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.