Williams Cos Inc (WMB)

Exchange: NYSE

$27.42 ($-0.55) -1.97%

Data as of Nov. 26, 2021

Nov. 26, 2021
Williams Cos Inc - Daily Information
Click for more stock information on Williams Cos Inc.
Daily Information Data
Date Nov. 26, 2021
Open $27.65
Previous Close $27.42
High $27.78
Low $27.37
Adjusted Open $27.65
Previous Adjusted Close $27.42
Adjusted High $27.78
Adjusted Low $27.37

About Williams Cos Inc (WMB)

Williams is committed to being the leader in providing infrastructure that safely delivers natural gas products to reliably fuel the clean energy economy. Headquartered in Tulsa, Oklahoma, Williams is an industry-leading, investment grade C-Corp with operations across the natural gas value chain including gathering, processing, interstate transportation and storage of natural gas and natural gas liquids. With major positions in top U.S. supply basins, Williams connects the best supplies with the growing demand for clean energy. Williams owns and operates more than 30,000 miles of pipelines system wide – including Transco, the nation’s largest volume and fastest growing pipeline – and handles approximately 30 percent of the natural gas in the United States that is used every day for clean-power generation, heating, and industrial use.

Historical Stock Data for Williams Cos Inc (WMB)
Date Open High Low Close Adj.Close Volume
2021-11-19 $27.65 $27.78 $27.37 $27.42 $27.42 7,006,764
2021-11-18 $28.24 $28.40 $27.92 $27.97 $27.97 4,909,837
2021-11-17 $28.15 $28.72 $28.14 $28.21 $28.21 7,147,652
2021-11-16 $28.71 $28.71 $28.13 $28.22 $28.22 5,587,573
2021-11-15 $28.64 $28.82 $28.40 $28.61 $28.61 5,145,213
2021-11-12 $28.74 $28.96 $28.62 $28.64 $28.64 7,198,511
2021-11-11 $28.24 $29.00 $28.15 $28.89 $28.89 10,805,804
2021-11-10 $28.48 $28.69 $28.01 $28.15 $28.15 6,720,472
2021-11-09 $28.44 $28.59 $28.15 $28.53 $28.53 5,425,595
2021-11-08 $28.72 $28.72 $28.38 $28.48 $28.48 4,181,599
2021-11-05 $28.59 $28.60 $28.26 $28.56 $28.56 5,431,367
2021-11-04 $28.52 $28.56 $28.00 $28.28 $28.28 6,537,936
2021-11-03 $28.15 $28.49 $28.08 $28.30 $28.30 5,980,454
2021-11-02 $28.60 $28.93 $28.29 $28.39 $28.39 7,513,565
2021-11-01 $28.32 $28.58 $28.21 $28.54 $28.54 5,891,551
2021-10-29 $28.37 $28.42 $27.94 $28.09 $28.09 6,447,429
2021-10-28 $28.15 $28.47 $28.13 $28.42 $28.42 4,886,173
2021-10-27 $28.51 $28.70 $28.23 $28.30 $28.30 7,603,074
2021-10-26 $28.81 $28.99 $28.57 $28.59 $28.59 5,873,079
2021-10-25 $28.79 $28.86 $28.59 $28.80 $28.80 8,080,976
2021-10-22 $28.55 $28.81 $28.38 $28.65 $28.65 10,540,261
2021-10-21 $29.06 $29.11 $28.36 $28.52 $28.52 11,107,019
2021-10-20 $28.96 $29.18 $28.87 $29.16 $29.16 6,224,844
2021-10-19 $29.15 $29.20 $28.90 $29.00 $29.00 7,529,284
2021-10-18 $29.74 $29.89 $29.22 $29.29 $29.29 11,909,152
2021-10-15 $29.61 $29.75 $29.43 $29.55 $29.55 9,713,993
2021-10-14 $29.32 $29.46 $29.14 $29.37 $29.37 6,499,547
2021-10-13 $28.70 $29.01 $28.60 $28.93 $28.93 7,151,776
2021-10-12 $28.54 $29.02 $28.45 $28.93 $28.93 10,309,132
2021-10-11 $28.80 $29.02 $28.54 $28.63 $28.63 13,623,673
2021-10-08 $27.92 $28.35 $27.81 $28.32 $28.32 8,617,373
2021-10-07 $27.12 $27.72 $27.03 $27.64 $27.64 10,614,554
2021-10-06 $27.05 $27.21 $26.77 $27.06 $27.06 9,209,613
2021-10-05 $27.72 $27.72 $27.09 $27.28 $27.28 12,638,991
2021-10-04 $26.76 $27.98 $26.64 $27.34 $27.34 18,168,925
2021-10-01 $26.03 $26.49 $25.89 $26.40 $26.40 5,015,571
2021-09-30 $26.41 $26.41 $25.89 $25.94 $25.94 11,118,710
2021-09-29 $26.11 $26.41 $25.89 $26.27 $26.27 7,011,178
2021-09-28 $26.34 $26.61 $25.95 $26.08 $26.08 10,531,325
2021-09-27 $25.76 $26.12 $25.74 $26.04 $26.04 8,818,898
2021-09-24 $25.41 $25.59 $25.33 $25.40 $25.40 5,090,659
2021-09-23 $25.05 $25.61 $25.04 $25.47 $25.47 5,307,200
2021-09-22 $24.90 $25.24 $24.90 $25.03 $25.03 5,552,168
2021-09-21 $25.22 $25.26 $24.69 $24.71 $24.71 7,820,482
2021-09-20 $24.91 $25.05 $24.62 $24.97 $24.97 12,340,331
2021-09-17 $25.33 $25.63 $25.24 $25.28 $25.28 15,800,883
2021-09-16 $25.80 $25.82 $25.40 $25.41 $25.41 9,267,133
2021-09-15 $24.99 $25.81 $24.96 $25.80 $25.80 13,461,092
2021-09-14 $24.93 $25.03 $24.68 $24.75 $24.75 7,916,026
2021-09-13 $24.51 $24.95 $24.51 $24.81 $24.81 8,858,064
2021-09-10 $24.34 $24.44 $24.10 $24.28 $24.28 6,503,279
2021-09-09 $24.09 $24.44 $23.98 $24.14 $24.14 10,767,681
2021-09-08 $24.92 $25.18 $24.67 $24.75 $24.34 11,157,888
2021-09-07 $24.86 $24.96 $24.52 $24.62 $24.21 9,534,564
2021-09-03 $25.04 $25.14 $24.80 $24.97 $24.55 6,012,002
2021-09-02 $24.77 $25.17 $24.77 $25.11 $24.69 7,834,674
2021-09-01 $24.69 $24.77 $24.53 $24.65 $24.24 6,823,910
2021-08-31 $24.50 $24.84 $24.44 $24.69 $24.28 12,842,361
2021-08-30 $24.67 $24.88 $24.55 $24.56 $24.15 5,092,621
2021-08-27 $24.30 $24.84 $24.29 $24.61 $24.20 8,325,551
2021-08-26 $24.49 $24.56 $24.14 $24.15 $23.75 6,885,479
2021-08-25 $24.65 $24.82 $24.40 $24.59 $24.18 5,497,636
2021-08-24 $24.68 $24.71 $24.45 $24.64 $24.23 6,019,409
2021-08-23 $24.44 $24.58 $24.28 $24.50 $24.09 6,017,750
2021-08-20 $23.77 $24.14 $23.68 $24.04 $23.64 6,514,242
2021-08-19 $23.80 $23.95 $23.53 $23.89 $23.49 10,351,591
2021-08-18 $24.41 $24.47 $24.02 $24.04 $23.64 7,219,576
2021-08-17 $24.41 $24.74 $24.19 $24.48 $24.07 4,758,144
2021-08-16 $24.65 $24.92 $24.52 $24.61 $24.20 6,424,015
2021-08-13 $24.95 $25.11 $24.78 $24.83 $24.42 3,475,951
2021-08-12 $24.98 $25.15 $24.86 $25.00 $24.58 3,501,194
2021-08-11 $25.00 $25.15 $24.78 $24.98 $24.56 4,862,124
2021-08-10 $24.85 $25.05 $24.79 $24.98 $24.56 4,354,276
2021-08-09 $24.86 $25.08 $24.74 $24.76 $24.35 4,380,096
2021-08-06 $25.19 $25.31 $24.96 $25.06 $24.64 4,401,113
2021-08-05 $24.95 $25.21 $24.93 $25.08 $24.66 5,389,611
2021-08-04 $24.81 $25.32 $24.61 $24.89 $24.47 7,579,778
2021-08-03 $24.81 $25.14 $24.24 $25.12 $24.70 9,148,823
2021-08-02 $25.05 $25.53 $24.84 $24.94 $24.52 7,714,488
2021-07-30 $25.43 $25.56 $24.98 $25.05 $24.63 11,042,379
2021-07-29 $25.50 $25.59 $25.27 $25.45 $25.02 4,883,241
2021-07-28 $25.30 $25.48 $24.87 $25.30 $24.88 6,173,808
2021-07-27 $25.37 $25.40 $25.10 $25.27 $24.85 5,859,371
2021-07-26 $25.25 $25.71 $25.16 $25.59 $25.16 6,158,573
2021-07-23 $25.21 $25.26 $24.89 $25.15 $24.73 5,224,340
2021-07-22 $25.26 $25.41 $25.00 $25.26 $24.84 4,817,839
2021-07-21 $25.32 $25.55 $25.21 $25.28 $24.86 6,575,981
2021-07-20 $24.84 $25.23 $24.67 $25.03 $24.61 8,503,434
2021-07-19 $24.75 $24.95 $24.35 $24.72 $24.31 9,980,584
2021-07-16 $25.72 $25.76 $25.21 $25.28 $24.86 5,134,186
2021-07-15 $25.42 $25.82 $25.38 $25.56 $25.13 6,254,462
2021-07-14 $26.22 $26.38 $25.53 $25.60 $25.17 6,407,888
2021-07-13 $26.43 $26.53 $26.18 $26.20 $25.76 5,167,128
2021-07-12 $26.59 $26.70 $26.31 $26.50 $26.06 4,374,369
2021-07-09 $26.45 $26.72 $26.25 $26.70 $26.25 6,406,307
2021-07-08 $26.03 $26.45 $25.90 $26.24 $25.80 6,653,688
2021-07-07 $26.35 $26.60 $26.11 $26.28 $25.84 6,011,036
2021-07-06 $26.94 $26.96 $26.19 $26.42 $25.98 6,681,938
2021-07-02 $26.68 $26.98 $26.53 $26.94 $26.49 6,366,567
2021-07-01 $26.94 $27.01 $26.54 $26.80 $26.35 6,158,131
2021-06-30 $26.24 $26.59 $26.13 $26.55 $26.11 8,916,267
2021-06-29 $26.25 $26.42 $26.04 $26.14 $25.70 6,842,968
2021-06-28 $26.78 $26.81 $26.06 $26.24 $25.80 6,297,541
2021-06-25 $26.82 $26.85 $26.65 $26.78 $26.33 6,228,090
2021-06-24 $26.73 $26.83 $26.57 $26.77 $26.32 5,522,208
2021-06-23 $26.81 $26.98 $26.72 $26.73 $26.28 4,742,128
2021-06-22 $26.68 $26.83 $26.38 $26.73 $26.28 6,108,408
2021-06-21 $26.24 $26.84 $26.21 $26.75 $26.30 5,160,166
2021-06-18 $26.46 $26.85 $26.05 $26.06 $25.62 12,814,267
2021-06-17 $27.46 $27.53 $26.49 $26.93 $26.48 7,706,615
2021-06-16 $27.72 $27.88 $27.38 $27.47 $27.01 6,875,454
2021-06-15 $27.73 $27.89 $27.48 $27.75 $27.29 5,064,263
2021-06-14 $27.83 $27.95 $27.31 $27.52 $27.06 5,690,704
2021-06-11 $27.69 $27.90 $27.64 $27.79 $27.33 7,263,409
2021-06-10 $28.00 $28.08 $27.46 $27.71 $27.25 6,808,170
2021-06-09 $28.17 $28.31 $28.07 $28.13 $27.26 8,199,683
2021-06-08 $28.19 $28.32 $27.88 $28.17 $27.30 7,260,813
2021-06-07 $27.86 $28.35 $27.86 $28.23 $27.35 7,765,326
2021-06-04 $27.74 $28.00 $27.42 $27.95 $27.08 7,807,137
2021-06-03 $27.22 $27.81 $27.10 $27.62 $26.76 9,207,952
2021-06-02 $27.04 $27.44 $26.88 $27.29 $26.44 6,025,706
2021-06-01 $26.72 $27.00 $26.62 $26.89 $26.06 8,058,205
2021-05-28 $26.37 $26.43 $26.15 $26.34 $25.52 5,670,448
2021-05-27 $26.07 $26.33 $26.06 $26.30 $25.48 8,198,885
2021-05-26 $25.94 $26.18 $25.83 $26.02 $25.21 6,713,799
2021-05-25 $26.53 $26.56 $25.90 $25.94 $25.13 10,240,315
2021-05-24 $26.56 $26.59 $26.32 $26.51 $25.69 5,356,282
2021-05-21 $26.49 $26.68 $26.34 $26.39 $25.57 5,021,706
2021-05-20 $25.98 $26.47 $25.87 $26.34 $25.52 7,218,543
2021-05-19 $25.98 $26.19 $25.63 $26.03 $25.22 6,997,694
2021-05-18 $26.50 $26.73 $26.23 $26.33 $25.51 8,564,630
2021-05-17 $25.99 $26.54 $25.88 $26.53 $25.71 8,393,342
2021-05-14 $25.58 $25.94 $25.58 $25.88 $25.08 7,795,395
2021-05-13 $25.07 $25.54 $25.00 $25.38 $24.59 7,489,513
2021-05-12 $25.68 $25.91 $25.23 $25.28 $24.50 12,930,578
2021-05-11 $25.32 $25.80 $25.09 $25.65 $24.85 13,758,183
2021-05-10 $25.49 $25.71 $25.35 $25.54 $24.75 7,826,471
2021-05-07 $24.69 $25.30 $24.67 $25.30 $24.51 6,432,249
2021-05-06 $25.03 $25.04 $24.63 $24.97 $24.19 8,022,362
2021-05-05 $24.92 $25.13 $24.81 $24.92 $24.15 6,163,310
2021-05-04 $24.84 $25.33 $24.48 $24.58 $23.82 12,489,085
2021-05-03 $24.56 $24.89 $24.47 $24.77 $24.00 6,534,234
2021-04-30 $24.40 $24.78 $24.31 $24.36 $23.60 6,404,400
2021-04-29 $24.50 $24.75 $24.35 $24.58 $23.82 5,355,862
2021-04-28 $24.09 $24.53 $24.02 $24.43 $23.67 7,424,920
2021-04-27 $23.97 $24.13 $23.90 $23.94 $23.20 8,468,402
2021-04-26 $23.73 $24.00 $23.63 $23.97 $23.23 7,731,965
2021-04-23 $23.36 $23.68 $23.26 $23.61 $22.88 6,692,188
2021-04-22 $23.60 $23.66 $23.21 $23.24 $22.52 7,324,342
2021-04-21 $23.24 $23.68 $23.23 $23.56 $22.83 4,871,854
2021-04-20 $23.73 $23.73 $23.23 $23.45 $22.72 6,374,220
2021-04-19 $23.70 $23.76 $23.42 $23.69 $22.95 7,244,122
2021-04-16 $23.97 $23.98 $23.59 $23.62 $22.89 5,061,874
2021-04-15 $23.67 $23.88 $23.48 $23.84 $23.10 6,771,270
2021-04-14 $23.83 $24.03 $23.58 $23.65 $22.92 7,365,653
2021-04-13 $23.44 $23.79 $23.28 $23.70 $22.96 7,022,686
2021-04-12 $23.71 $23.83 $23.40 $23.45 $22.72 4,012,447
2021-04-09 $23.62 $23.73 $23.36 $23.60 $22.87 7,007,526
2021-04-08 $23.75 $23.91 $23.52 $23.68 $22.95 6,966,248
2021-04-07 $23.94 $24.15 $23.81 $24.12 $23.37 6,119,089
2021-04-06 $23.79 $24.05 $23.71 $23.77 $23.03 5,834,119
2021-04-05 $23.98 $23.99 $23.59 $23.75 $23.01 5,919,443
2021-04-01 $23.70 $23.91 $23.45 $23.90 $23.16 6,511,060
2021-03-31 $23.68 $23.85 $23.60 $23.69 $22.95 7,789,442
2021-03-30 $23.84 $23.97 $23.51 $23.68 $22.95 9,783,269
2021-03-29 $24.50 $24.50 $24.03 $24.04 $23.29 7,723,066
2021-03-26 $24.13 $24.58 $23.99 $24.56 $23.80 9,224,765
2021-03-25 $23.40 $24.00 $22.97 $23.94 $23.20 11,257,757
2021-03-24 $23.22 $23.68 $23.11 $23.49 $22.76 11,231,401
2021-03-23 $22.72 $23.28 $22.59 $23.01 $22.30 10,829,100
2021-03-22 $22.89 $23.16 $22.77 $22.99 $22.28 8,169,500
2021-03-19 $22.88 $23.22 $22.72 $22.95 $22.24 11,920,688
2021-03-18 $23.30 $23.54 $22.72 $22.76 $22.05 9,859,726
2021-03-17 $23.17 $23.47 $23.12 $23.38 $22.65 7,009,535
2021-03-16 $23.40 $23.55 $23.06 $23.22 $22.50 8,884,925
2021-03-15 $23.92 $24.10 $23.49 $23.67 $22.94 9,868,108
2021-03-12 $23.99 $24.00 $23.63 $23.93 $23.19 8,036,935
2021-03-11 $23.91 $24.04 $23.62 $23.90 $23.16 10,179,262
2021-03-10 $23.77 $24.50 $23.62 $24.40 $23.24 12,505,463
2021-03-09 $24.20 $24.24 $23.48 $23.56 $22.44 13,657,291
2021-03-08 $24.32 $24.69 $23.76 $24.12 $22.98 11,163,157
2021-03-05 $24.45 $24.59 $23.79 $24.26 $23.11 11,503,382
2021-03-04 $24.03 $24.63 $23.78 $24.11 $22.97 8,005,214
2021-03-03 $23.85 $24.37 $23.68 $23.74 $22.62 8,137,746
2021-03-02 $23.58 $23.95 $23.54 $23.72 $22.60 6,193,766
2021-03-01 $23.12 $23.81 $23.12 $23.59 $22.47 7,913,783
2021-02-26 $23.23 $23.34 $22.50 $22.84 $21.76 10,234,968
2021-02-25 $24.06 $24.10 $23.37 $23.45 $22.34 7,954,662
2021-02-24 $23.84 $24.08 $23.60 $23.91 $22.78 11,354,667
2021-02-23 $23.00 $23.89 $22.50 $23.84 $22.71 13,980,003
2021-02-22 $22.80 $23.19 $22.73 $22.91 $21.82 7,993,508
2021-02-19 $22.24 $22.72 $22.18 $22.64 $21.57 6,130,847
2021-02-18 $23.02 $23.02 $22.23 $22.26 $21.21 10,230,530
2021-02-17 $23.10 $23.19 $22.61 $23.09 $22.00 6,172,651
2021-02-16 $23.10 $23.30 $22.87 $22.91 $21.82 7,325,765
2021-02-12 $22.19 $22.86 $22.09 $22.84 $21.76 10,700,373
2021-02-11 $22.83 $22.93 $22.13 $22.28 $21.22 10,640,815
2021-02-10 $22.45 $22.82 $22.18 $22.81 $21.73 9,616,328
2021-02-09 $22.47 $22.54 $22.05 $22.26 $21.21 6,281,213
2021-02-08 $22.27 $22.59 $22.13 $22.50 $21.43 7,583,003
2021-02-05 $22.25 $22.33 $21.97 $22.09 $21.04 6,573,994
2021-02-04 $22.00 $22.10 $21.77 $22.02 $20.98 5,773,522
2021-02-03 $21.47 $22.08 $21.47 $21.92 $20.88 5,783,074
2021-02-02 $21.72 $22.03 $21.36 $21.42 $20.41 8,713,083
2021-02-01 $21.43 $21.55 $21.08 $21.29 $20.28 7,655,187
2021-01-29 $21.25 $21.67 $21.06 $21.23 $20.22 9,254,424
2021-01-28 $21.34 $21.66 $21.23 $21.46 $20.44 9,058,465
2021-01-27 $21.34 $21.41 $21.05 $21.21 $20.21 10,041,148
2021-01-26 $21.87 $22.17 $21.19 $21.44 $20.42 7,628,099
2021-01-25 $21.60 $21.83 $21.21 $21.66 $20.63 10,399,167
2021-01-22 $21.31 $21.71 $21.11 $21.60 $20.58 9,706,074
2021-01-21 $22.44 $22.60 $21.60 $21.67 $20.64 7,694,735
2021-01-20 $22.54 $22.64 $22.01 $22.43 $21.37 8,888,297
2021-01-19 $22.65 $22.72 $22.41 $22.45 $21.39 12,455,333
2021-01-15 $22.53 $22.57 $22.05 $22.50 $21.43 10,453,424
2021-01-14 $22.39 $22.88 $22.25 $22.69 $21.61 15,296,071
2021-01-13 $22.38 $22.52 $22.06 $22.24 $21.19 7,347,481
2021-01-12 $21.73 $22.56 $21.66 $22.43 $21.37 10,443,824
2021-01-11 $20.90 $21.70 $20.79 $21.51 $20.49 5,132,090
2021-01-08 $21.62 $21.65 $20.93 $21.30 $20.29 13,048,636
2021-01-07 $21.68 $21.70 $21.27 $21.54 $20.52 8,601,612
2021-01-06 $20.92 $21.56 $20.73 $21.50 $20.48 10,284,969
2021-01-05 $20.27 $21.16 $20.24 $20.71 $19.73 9,363,961
2021-01-04 $20.30 $20.52 $19.87 $20.10 $19.15 10,902,427
2020-12-31 $19.92 $20.11 $19.85 $20.05 $19.10 6,848,634
2020-12-30 $20.09 $20.27 $19.89 $19.94 $19.00 6,792,562
2020-12-29 $20.31 $20.36 $19.92 $20.08 $19.13 6,035,828
2020-12-28 $20.81 $20.92 $20.13 $20.14 $19.19 6,104,291
2020-12-24 $20.80 $20.83 $20.54 $20.74 $19.76 2,684,846
2020-12-23 $20.85 $21.08 $20.70 $20.75 $19.77 6,606,719
2020-12-22 $20.84 $21.00 $20.61 $20.61 $19.63 8,429,886
2020-12-21 $20.70 $20.88 $20.48 $20.70 $19.72 11,493,707
2020-12-18 $21.80 $21.82 $21.02 $21.18 $20.18 16,225,027
2020-12-17 $22.00 $22.10 $21.53 $21.80 $20.77 9,335,496
2020-12-16 $22.30 $22.31 $21.73 $21.75 $20.72 6,837,247
2020-12-15 $21.70 $22.53 $21.64 $22.33 $21.27 11,672,274
2020-12-14 $22.13 $22.19 $21.22 $21.51 $20.49 19,693,001
2020-12-11 $21.59 $21.94 $21.52 $21.93 $20.89 10,224,135
2020-12-10 $21.91 $22.20 $21.75 $22.00 $20.96 11,989,278
2020-12-09 $22.40 $22.85 $22.25 $22.40 $20.96 11,935,921
2020-12-08 $21.41 $22.35 $21.41 $22.10 $20.68 11,912,887
2020-12-07 $22.30 $22.45 $21.46 $21.60 $20.21 11,536,646
2020-12-04 $21.84 $22.55 $21.78 $22.49 $21.04 11,615,678
2020-12-03 $21.59 $22.00 $21.37 $21.56 $20.17 12,486,000
2020-12-02 $20.85 $21.85 $20.77 $21.65 $20.26 9,128,656
2020-12-01 $21.34 $21.40 $20.68 $20.90 $19.55 7,951,962
2020-11-30 $21.41 $21.62 $20.87 $20.98 $19.63 11,549,019
2020-11-27 $21.54 $21.70 $21.34 $21.46 $20.08 4,241,371
2020-11-25 $21.87 $21.87 $21.33 $21.62 $20.23 7,386,884
2020-11-24 $21.70 $22.02 $21.53 $21.96 $20.55 10,298,267
2020-11-23 $20.61 $21.33 $20.35 $21.28 $19.91 8,205,955
2020-11-20 $20.13 $20.37 $19.98 $20.34 $19.03 7,399,645
2020-11-19 $19.86 $20.24 $19.57 $20.16 $18.86 11,611,893
2020-11-18 $20.91 $20.96 $19.99 $20.00 $18.71 13,813,692
2020-11-17 $20.11 $20.84 $19.98 $20.83 $19.49 12,104,346
2020-11-16 $20.63 $20.65 $20.17 $20.23 $18.93 9,347,476
2020-11-13 $19.52 $20.16 $19.47 $20.04 $18.75 6,460,649
2020-11-12 $19.81 $19.98 $19.07 $19.34 $18.09 8,294,971
2020-11-11 $20.18 $20.21 $19.74 $20.02 $18.73 8,656,040
2020-11-10 $19.61 $20.02 $19.25 $19.99 $18.70 10,901,792
2020-11-09 $19.78 $20.07 $19.22 $19.35 $18.10 14,372,983
2020-11-06 $19.13 $19.47 $18.26 $18.26 $17.08 9,441,853
2020-11-05 $19.11 $19.55 $19.06 $19.11 $17.88 7,951,632
2020-11-04 $19.13 $19.63 $18.73 $19.09 $17.86 6,642,607
2020-11-03 $19.03 $19.23 $18.45 $18.98 $17.76 6,950,095
2020-11-02 $19.50 $19.50 $18.61 $18.77 $17.56 11,361,950
2020-10-30 $18.91 $19.21 $18.61 $19.19 $17.95 8,927,902
2020-10-29 $18.78 $19.18 $18.32 $19.10 $17.87 7,855,943
2020-10-28 $19.00 $19.27 $18.70 $18.86 $17.65 8,483,317
2020-10-27 $19.34 $19.57 $19.14 $19.42 $18.17 7,731,398
2020-10-26 $19.66 $19.67 $18.85 $19.20 $17.96 8,787,152
2020-10-23 $20.39 $20.44 $19.66 $19.96 $18.67 9,174,941
2020-10-22 $19.26 $20.32 $19.23 $20.31 $19.00 7,531,965
2020-10-21 $19.64 $19.80 $19.30 $19.30 $18.06 8,004,913
2020-10-20 $19.46 $19.87 $19.43 $19.69 $18.42 7,906,306
2020-10-19 $19.43 $19.67 $19.13 $19.29 $18.05 8,062,437
2020-10-16 $19.76 $19.98 $19.26 $19.27 $18.03 8,206,413
2020-10-15 $19.25 $19.77 $19.01 $19.71 $18.44 10,619,692
2020-10-14 $19.43 $20.17 $19.43 $19.68 $18.41 8,339,524
2020-10-13 $19.32 $19.61 $19.27 $19.42 $18.17 9,032,878
2020-10-12 $19.54 $19.56 $19.23 $19.45 $18.20 9,509,027
2020-10-09 $20.05 $20.11 $19.34 $19.42 $18.17 10,103,792
2020-10-08 $19.47 $20.01 $19.29 $19.99 $18.70 6,586,405
2020-10-07 $19.46 $19.58 $19.14 $19.39 $18.14 7,281,215
2020-10-06 $19.79 $19.88 $19.28 $19.33 $18.09 11,579,001
2020-10-05 $19.32 $19.69 $19.18 $19.54 $18.28 6,172,395
2020-10-02 $18.44 $19.27 $18.31 $19.09 $17.86 11,697,162
2020-10-01 $19.46 $19.61 $18.66 $18.78 $17.57 14,455,508
2020-09-30 $20.37 $20.50 $19.63 $19.65 $18.38 11,834,244
2020-09-29 $20.45 $20.63 $20.09 $20.26 $18.96 7,138,711
2020-09-28 $20.19 $20.64 $20.02 $20.40 $19.09 7,699,456
2020-09-25 $19.69 $20.03 $19.58 $19.98 $18.69 7,983,427
2020-09-24 $19.82 $20.18 $19.34 $19.93 $18.65 9,753,237
2020-09-23 $20.86 $20.97 $19.90 $19.91 $18.63 13,384,132
2020-09-22 $20.63 $21.01 $20.61 $20.81 $19.47 15,377,226
2020-09-21 $20.30 $20.71 $20.03 $20.67 $19.34 13,688,733
2020-09-18 $21.01 $21.18 $20.53 $20.74 $19.40 20,268,107
2020-09-17 $21.06 $21.34 $20.83 $21.31 $19.94 14,878,506
2020-09-16 $21.05 $21.64 $20.93 $21.42 $20.04 15,080,546
2020-09-15 $20.92 $21.22 $20.76 $20.87 $19.53 11,783,268
2020-09-14 $20.35 $20.99 $20.16 $20.85 $19.51 9,825,107
2020-09-11 $20.29 $20.62 $20.11 $20.23 $18.93 8,056,288
2020-09-10 $20.64 $20.67 $20.17 $20.18 $18.88 8,165,866
2020-09-09 $20.71 $21.32 $20.71 $21.02 $19.28 10,455,399
2020-09-08 $20.47 $20.75 $20.22 $20.48 $18.79 8,801,079
2020-09-04 $21.00 $21.12 $20.40 $20.69 $18.98 5,648,698
2020-09-03 $21.24 $21.40 $20.73 $20.90 $19.17 7,085,137
2020-09-02 $20.96 $21.35 $20.86 $21.28 $19.52 7,580,207
2020-09-01 $20.60 $21.05 $20.44 $20.96 $19.23 6,669,850
2020-08-31 $21.16 $21.21 $20.74 $20.76 $19.05 7,016,760
2020-08-28 $21.04 $21.27 $20.80 $21.07 $19.33 5,386,235
2020-08-27 $21.01 $21.29 $20.74 $20.96 $19.23 8,595,980
2020-08-26 $21.35 $21.39 $20.89 $21.05 $19.31 6,302,836
2020-08-25 $21.85 $21.85 $21.11 $21.39 $19.62 6,430,332
2020-08-24 $21.51 $21.69 $21.18 $21.68 $19.89 7,129,954
2020-08-21 $21.41 $21.46 $21.12 $21.41 $19.64 4,976,874
2020-08-20 $21.41 $21.58 $21.19 $21.40 $19.63 5,617,895
2020-08-19 $21.85 $22.09 $21.62 $21.65 $19.86 4,776,482
2020-08-18 $22.26 $22.31 $21.73 $21.80 $20.00 5,900,319
2020-08-17 $22.13 $22.43 $21.92 $22.34 $20.50 6,199,313
2020-08-14 $21.49 $22.33 $21.41 $22.13 $20.30 6,429,549
2020-08-13 $21.52 $21.79 $21.37 $21.57 $19.79 4,896,218
2020-08-12 $21.69 $21.86 $21.47 $21.61 $19.83 6,549,421
2020-08-11 $21.77 $21.86 $21.37 $21.42 $19.65 9,427,786
2020-08-10 $20.81 $21.67 $20.81 $21.54 $19.76 6,601,124
2020-08-07 $20.57 $20.86 $20.46 $20.85 $19.13 7,112,987
2020-08-06 $21.22 $21.28 $20.71 $20.82 $19.10 10,073,176
2020-08-05 $21.72 $21.83 $21.17 $21.29 $19.53 8,980,727
2020-08-04 $19.83 $21.44 $19.81 $21.34 $19.58 15,003,218
2020-08-03 $19.20 $20.00 $19.00 $19.72 $18.09 7,576,622
2020-07-31 $19.29 $19.34 $18.72 $19.13 $17.55 17,654,796
2020-07-30 $19.37 $19.44 $19.09 $19.34 $17.74 6,398,382
2020-07-29 $18.85 $19.85 $18.85 $19.77 $18.14 9,819,666
2020-07-28 $18.74 $19.04 $18.67 $18.87 $17.31 6,791,523
2020-07-27 $19.12 $19.14 $18.62 $18.83 $17.28 8,464,098
2020-07-24 $19.40 $19.56 $19.17 $19.21 $17.62 5,652,728
2020-07-23 $19.36 $19.50 $19.04 $19.32 $17.72 6,739,303
2020-07-22 $19.79 $19.83 $19.20 $19.45 $17.84 6,712,055
2020-07-21 $19.51 $20.12 $19.51 $20.11 $18.45 7,278,496
2020-07-20 $19.67 $19.80 $19.23 $19.29 $17.70 6,013,834
2020-07-17 $19.98 $20.28 $19.66 $19.77 $18.14 5,599,589
2020-07-16 $20.03 $20.13 $19.61 $19.90 $18.26 9,979,551
2020-07-15 $19.54 $20.14 $19.37 $20.08 $18.42 9,249,985
2020-07-14 $18.44 $19.15 $18.34 $19.10 $17.52 8,185,083
2020-07-13 $18.61 $18.92 $18.45 $18.56 $17.03 6,721,635
2020-07-10 $18.24 $18.57 $18.09 $18.55 $17.02 7,559,287
2020-07-09 $18.84 $18.89 $18.25 $18.27 $16.76 9,883,047
2020-07-08 $18.94 $19.24 $18.78 $18.94 $17.38 6,807,870
2020-07-07 $18.96 $19.33 $18.84 $18.91 $17.35 6,266,290
2020-07-06 $19.64 $20.00 $19.09 $19.31 $17.72 10,830,840
2020-07-02 $19.05 $19.39 $18.92 $19.08 $17.50 5,845,588
2020-07-01 $18.97 $19.24 $18.72 $18.81 $17.26 7,831,525
2020-06-30 $18.24 $19.09 $18.04 $19.02 $17.45 9,757,057
2020-06-29 $18.51 $18.74 $18.09 $18.37 $16.85 13,203,251
2020-06-26 $19.04 $19.04 $18.33 $18.51 $16.98 14,199,177
2020-06-25 $18.63 $19.35 $18.53 $19.10 $17.52 7,881,189
2020-06-24 $19.02 $19.13 $18.38 $18.84 $17.28 12,459,298
2020-06-23 $19.75 $19.88 $19.35 $19.42 $17.82 10,361,630
2020-06-22 $19.17 $19.65 $18.95 $19.54 $17.93 8,896,333
2020-06-19 $19.91 $19.93 $19.17 $19.22 $17.63 15,272,868
2020-06-18 $18.86 $19.57 $18.80 $19.45 $17.84 8,987,913
2020-06-17 $19.43 $19.57 $18.96 $18.98 $17.41 6,779,736
2020-06-16 $19.75 $19.75 $18.74 $19.36 $17.76 9,298,537
2020-06-15 $17.61 $19.43 $17.48 $19.12 $17.54 13,572,886
2020-06-12 $18.89 $18.91 $17.77 $18.23 $16.72 9,381,288
2020-06-11 $18.50 $18.93 $18.10 $18.17 $16.67 12,346,787
2020-06-10 $20.44 $20.60 $19.99 $20.14 $18.08 10,847,223
2020-06-09 $21.08 $21.23 $20.52 $20.53 $18.43 11,041,565
2020-06-08 $21.37 $21.62 $21.25 $21.58 $19.37 11,338,066
2020-06-05 $21.50 $21.50 $20.88 $21.14 $18.98 10,104,664
2020-06-04 $20.55 $20.71 $20.35 $20.71 $18.59 8,332,943
2020-06-03 $20.59 $20.76 $20.22 $20.66 $18.55 8,659,505
2020-06-02 $20.51 $20.71 $20.19 $20.34 $18.26 14,894,217
2020-06-01 $20.38 $20.64 $20.00 $20.44 $18.35 8,674,891
2020-05-29 $19.82 $20.51 $19.61 $20.43 $18.34 15,328,689
2020-05-28 $20.68 $20.80 $19.89 $19.96 $17.92 10,025,211
2020-05-27 $20.75 $20.90 $19.95 $20.47 $18.38 10,471,922
2020-05-26 $20.13 $20.49 $19.91 $20.43 $18.34 7,778,225
2020-05-22 $19.25 $19.68 $18.97 $19.65 $17.64 5,256,188
2020-05-21 $19.84 $19.89 $19.35 $19.47 $17.48 6,457,057
2020-05-20 $19.75 $20.15 $19.57 $19.72 $17.70 7,976,199
2020-05-19 $19.58 $19.65 $19.19 $19.42 $17.43 10,702,496
2020-05-18 $19.70 $19.82 $19.32 $19.58 $17.58 8,632,033
2020-05-15 $18.47 $18.98 $18.34 $18.76 $16.84 8,071,939
2020-05-14 $18.12 $18.56 $17.68 $18.49 $16.60 10,973,793
2020-05-13 $18.98 $19.07 $18.17 $18.48 $16.59 12,659,869
2020-05-12 $19.35 $19.70 $18.99 $19.08 $17.13 11,739,860
2020-05-11 $19.17 $19.73 $19.15 $19.53 $17.53 7,670,945
2020-05-08 $19.59 $19.70 $19.05 $19.47 $17.48 8,302,046
2020-05-07 $18.92 $19.55 $18.86 $19.21 $17.24 10,775,999
2020-05-06 $19.00 $19.31 $18.45 $18.61 $16.71 10,324,757
2020-05-05 $19.68 $19.82 $18.85 $19.00 $17.06 12,698,684
2020-05-04 $18.22 $19.20 $18.11 $19.13 $17.17 14,933,183
2020-05-01 $18.93 $18.98 $18.39 $18.55 $16.65 13,346,493
2020-04-30 $19.33 $19.55 $18.82 $19.37 $17.39 15,052,133
2020-04-29 $19.46 $19.70 $19.05 $19.46 $17.47 10,785,269
2020-04-28 $18.89 $19.30 $18.64 $18.91 $16.97 9,803,418
2020-04-27 $18.18 $18.64 $17.77 $18.52 $16.62 11,262,030
2020-04-24 $17.85 $18.40 $17.48 $18.28 $16.41 11,483,218
2020-04-23 $17.90 $18.08 $17.35 $17.51 $15.72 15,783,718
2020-04-22 $18.62 $18.73 $17.63 $17.66 $15.85 15,214,489
2020-04-21 $17.83 $18.22 $17.80 $18.02 $16.18 19,126,716
2020-04-20 $17.52 $18.79 $16.91 $18.49 $16.60 19,198,067
2020-04-17 $16.92 $18.10 $16.90 $18.08 $16.23 13,609,393
2020-04-16 $16.64 $16.91 $16.37 $16.59 $14.89 10,485,269
2020-04-15 $16.42 $16.99 $16.27 $16.81 $15.09 13,693,586
2020-04-14 $17.09 $17.50 $17.00 $17.31 $15.54 13,706,766
2020-04-13 $16.92 $17.29 $16.60 $17.10 $15.35 15,167,752
2020-04-09 $16.02 $16.71 $15.61 $16.59 $14.89 20,870,704
2020-04-08 $15.19 $16.08 $14.96 $15.34 $13.77 13,551,466
2020-04-07 $14.66 $15.88 $14.14 $15.15 $13.60 30,593,409
2020-04-06 $14.13 $14.49 $13.49 $13.50 $12.12 25,107,853
2020-04-03 $14.65 $15.07 $13.18 $13.65 $12.25 27,088,067
2020-04-02 $13.89 $15.21 $13.60 $14.38 $12.91 23,676,704
2020-04-01 $13.75 $14.25 $13.20 $13.33 $11.97 18,135,207
2020-03-31 $13.99 $14.37 $13.75 $14.15 $12.70 22,671,913
2020-03-30 $13.75 $14.09 $12.94 $13.82 $12.41 19,610,481
2020-03-27 $13.50 $14.60 $12.89 $13.91 $12.49 17,715,905
2020-03-26 $13.64 $14.81 $13.01 $14.25 $12.79 16,218,713
2020-03-25 $13.09 $14.26 $12.33 $13.39 $12.02 20,757,719
2020-03-24 $11.80 $13.00 $11.59 $12.92 $11.60 17,570,894
2020-03-23 $11.41 $11.76 $11.00 $11.15 $10.01 19,180,768
2020-03-20 $11.66 $12.57 $11.00 $11.53 $10.35 25,383,764
2020-03-19 $9.21 $11.13 $8.41 $10.82 $9.71 31,156,128
2020-03-18 $11.20 $11.34 $8.70 $9.25 $8.30 44,535,956
2020-03-17 $13.62 $13.69 $11.89 $12.13 $10.89 28,702,609
2020-03-16 $13.61 $14.21 $13.02 $13.49 $12.11 17,947,881
2020-03-13 $14.38 $15.81 $13.83 $15.81 $14.19 28,504,798
2020-03-12 $14.47 $14.47 $13.28 $13.29 $11.93 22,742,450
2020-03-11 $15.74 $16.78 $15.57 $16.02 $13.96 24,862,988
2020-03-10 $15.78 $16.64 $14.18 $16.29 $14.20 33,574,184
2020-03-09 $14.68 $15.44 $13.17 $14.99 $13.06 37,461,905
2020-03-06 $17.98 $18.00 $17.12 $17.45 $15.21 23,905,690
2020-03-05 $18.85 $19.12 $18.22 $18.56 $16.17 18,133,114
2020-03-04 $19.30 $19.44 $18.99 $19.42 $16.92 10,981,639
2020-03-03 $19.70 $20.19 $18.54 $18.98 $16.54 21,729,351
2020-03-02 $19.17 $19.60 $18.48 $19.60 $17.08 21,627,202
2020-02-28 $18.62 $19.06 $18.25 $19.05 $16.60 29,171,183
2020-02-27 $18.88 $19.66 $18.31 $18.90 $16.47 23,786,153
2020-02-26 $19.39 $19.83 $19.11 $19.22 $16.75 17,381,099
2020-02-25 $20.48 $20.60 $19.22 $19.25 $16.78 20,906,303
2020-02-24 $20.89 $21.00 $20.38 $20.40 $17.78 13,015,300
2020-02-21 $21.89 $22.11 $21.36 $21.52 $18.75 13,704,934
2020-02-20 $21.95 $22.80 $21.71 $22.05 $19.22 15,277,580
2020-02-19 $21.55 $21.75 $21.36 $21.55 $18.78 8,203,803
2020-02-18 $21.43 $21.58 $21.38 $21.49 $18.73 6,607,262
2020-02-14 $21.64 $21.69 $21.42 $21.54 $18.77 6,068,616
2020-02-13 $21.49 $21.65 $21.39 $21.62 $18.84 7,657,256
2020-02-12 $21.57 $21.70 $21.26 $21.55 $18.78 7,426,663
2020-02-11 $21.62 $21.94 $21.37 $21.47 $18.71 8,698,034
2020-02-10 $20.96 $21.50 $20.94 $21.43 $18.67 15,350,555
2020-02-07 $21.33 $21.39 $21.02 $21.06 $18.35 7,454,524
2020-02-06 $21.72 $21.79 $21.41 $21.44 $18.68 6,453,298
2020-02-05 $21.75 $21.91 $21.60 $21.65 $18.87 8,917,310
2020-02-04 $21.41 $21.79 $21.38 $21.48 $18.72 10,581,303
2020-02-03 $20.66 $21.13 $20.59 $21.12 $18.40 12,666,135
2020-01-31 $20.98 $21.07 $20.58 $20.69 $18.03 15,468,325
2020-01-30 $21.10 $21.30 $20.74 $21.27 $18.54 20,132,407
2020-01-29 $21.71 $21.80 $21.11 $21.16 $18.44 11,649,779
2020-01-28 $21.71 $21.82 $21.53 $21.64 $18.86 9,034,982
2020-01-27 $21.88 $21.91 $21.54 $21.61 $18.83 11,803,689
2020-01-24 $22.44 $22.50 $22.09 $22.19 $19.34 11,813,050
2020-01-23 $22.50 $22.67 $22.40 $22.44 $19.55 18,374,112
2020-01-22 $23.04 $23.14 $22.61 $22.64 $19.73 12,649,367
2020-01-21 $23.66 $23.73 $23.00 $23.01 $20.05 14,177,635
2020-01-17 $24.06 $24.07 $23.84 $23.86 $20.79 10,783,701
2020-01-16 $23.95 $24.17 $23.90 $24.04 $20.95 6,574,688
2020-01-15 $23.87 $24.00 $23.77 $23.81 $20.75 8,308,105
2020-01-14 $23.73 $23.84 $23.60 $23.84 $20.78 9,979,106
2020-01-13 $23.49 $23.83 $23.33 $23.78 $20.72 7,317,689
2020-01-10 $23.68 $23.77 $23.43 $23.50 $20.48 7,634,409
2020-01-09 $23.53 $23.67 $23.20 $23.67 $20.63 11,794,841
2020-01-08 $23.90 $23.93 $23.52 $23.53 $20.50 7,396,374
2020-01-07 $23.86 $23.95 $23.56 $23.90 $20.83 8,952,910
2020-01-06 $23.66 $24.05 $23.58 $23.90 $20.83 12,100,526
2020-01-03 $23.32 $23.63 $23.27 $23.59 $20.56 7,542,747
2020-01-02 $23.94 $23.94 $23.41 $23.49 $20.47 6,969,951
2019-12-31 $23.14 $23.73 $23.10 $23.72 $20.67 8,600,243
2019-12-30 $23.55 $23.64 $23.10 $23.20 $20.22 8,948,792
2019-12-27 $23.81 $23.84 $23.58 $23.59 $20.56 6,782,604
2019-12-26 $23.98 $24.06 $23.73 $23.81 $20.75 5,160,549
2019-12-24 $23.98 $23.98 $23.73 $23.84 $20.78 3,207,582
2019-12-23 $23.71 $23.96 $23.65 $23.94 $20.86 8,580,085
2019-12-20 $23.71 $23.87 $23.55 $23.80 $20.74 23,030,556
2019-12-19 $23.12 $23.55 $23.09 $23.50 $20.48 18,020,072
2019-12-18 $23.04 $23.33 $22.96 $23.08 $20.11 16,494,065
2019-12-17 $22.90 $23.33 $22.90 $22.94 $19.99 13,414,281
2019-12-16 $22.83 $22.99 $22.75 $22.82 $19.89 17,777,886
2019-12-13 $22.74 $22.97 $22.60 $22.71 $19.79 9,795,885
2019-12-12 $22.76 $22.93 $22.60 $22.65 $19.74 14,161,723
2019-12-11 $23.00 $23.28 $22.92 $23.19 $19.88 10,480,486
2019-12-10 $22.90 $23.12 $22.81 $22.94 $19.66 8,633,448
2019-12-09 $22.35 $22.94 $22.34 $22.90 $19.63 10,747,658
2019-12-06 $22.30 $22.64 $22.23 $22.39 $19.19 14,488,860
2019-12-05 $22.19 $22.50 $22.03 $22.19 $19.02 15,031,509
2019-12-04 $22.32 $22.63 $22.11 $22.13 $18.97 9,406,582
2019-12-03 $22.40 $22.50 $22.16 $22.20 $19.03 13,664,025
2019-12-02 $22.87 $22.94 $22.54 $22.55 $19.33 8,354,383
2019-11-29 $22.62 $22.78 $22.52 $22.72 $19.47 4,829,023
2019-11-27 $22.91 $22.92 $22.38 $22.71 $19.46 9,131,372
2019-11-26 $23.12 $23.26 $22.77 $22.87 $19.60 10,308,221
2019-11-25 $22.98 $23.16 $22.85 $23.09 $19.79 8,603,374
2019-11-22 $22.91 $23.26 $22.87 $23.10 $19.80 9,702,993
2019-11-21 $22.46 $22.83 $22.30 $22.79 $19.53 14,929,444
2019-11-20 $22.11 $22.54 $22.05 $22.38 $19.18 15,700,068
2019-11-19 $22.29 $22.32 $22.10 $22.14 $18.98 17,917,192
2019-11-18 $22.26 $22.39 $22.12 $22.30 $19.11 12,688,614
2019-11-15 $22.03 $22.50 $22.03 $22.36 $19.16 7,442,937
2019-11-14 $22.13 $22.32 $21.90 $21.95 $18.81 8,826,698
2019-11-13 $22.00 $22.55 $21.98 $22.04 $18.89 13,267,660
2019-11-12 $22.12 $22.25 $21.97 $22.04 $18.89 8,502,558
2019-11-11 $22.00 $22.27 $21.95 $22.08 $18.92 8,674,215
2019-11-08 $22.04 $22.22 $21.91 $22.09 $18.93 15,215,256
2019-11-07 $22.33 $22.39 $22.04 $22.13 $18.97 9,710,764
2019-11-06 $22.83 $23.00 $22.16 $22.24 $19.06 11,404,974
2019-11-05 $23.30 $23.44 $22.49 $22.95 $19.67 15,446,239
2019-11-04 $23.00 $23.55 $22.92 $23.33 $20.00 11,353,667
2019-11-01 $22.37 $22.98 $22.31 $22.89 $19.62 8,401,510
2019-10-31 $22.81 $22.89 $22.10 $22.31 $19.12 16,999,130
2019-10-30 $23.20 $23.28 $22.74 $22.89 $19.62 8,800,650
2019-10-29 $22.97 $23.47 $22.91 $23.22 $19.90 11,210,418
2019-10-28 $23.35 $23.53 $22.91 $22.97 $19.69 7,113,755
2019-10-25 $23.20 $23.30 $22.96 $23.24 $19.92 8,602,868
2019-10-24 $23.56 $23.63 $23.01 $23.22 $19.90 7,564,393
2019-10-23 $23.21 $23.66 $22.99 $23.46 $20.11 8,023,079
2019-10-22 $23.05 $23.50 $22.95 $23.21 $19.89 8,043,888
2019-10-21 $22.96 $23.07 $22.85 $23.04 $19.75 11,120,402
2019-10-18 $22.73 $23.07 $22.73 $22.91 $19.64 10,632,959
2019-10-17 $22.80 $22.95 $22.71 $22.80 $19.54 7,750,944
2019-10-16 $23.06 $23.18 $22.73 $22.81 $19.55 8,213,985
2019-10-15 $23.08 $23.45 $23.04 $23.15 $19.84 6,979,177
2019-10-14 $22.97 $23.25 $22.79 $23.12 $19.82 8,262,164
2019-10-11 $22.94 $23.28 $22.94 $23.09 $19.79 8,382,717
2019-10-10 $22.84 $23.00 $22.61 $22.74 $19.49 7,934,848
2019-10-09 $23.03 $23.14 $22.70 $22.72 $19.47 7,522,620
2019-10-08 $23.31 $23.41 $22.90 $22.91 $19.64 6,142,679
2019-10-07 $23.71 $23.82 $23.46 $23.48 $20.12 5,480,537
2019-10-04 $23.64 $23.78 $23.48 $23.65 $20.27 6,127,362
2019-10-03 $23.28 $23.62 $23.03 $23.56 $20.19 6,305,255
2019-10-02 $23.72 $23.75 $23.32 $23.37 $20.03 7,609,305
2019-10-01 $24.17 $24.32 $23.76 $23.82 $20.42 7,426,060
2019-09-30 $24.24 $24.37 $23.95 $24.06 $20.62 5,812,408
2019-09-27 $24.10 $24.40 $24.04 $24.20 $20.74 5,016,863
2019-09-26 $24.32 $24.39 $23.80 $24.13 $20.68 7,401,476
2019-09-25 $24.20 $24.45 $24.16 $24.40 $20.91 6,608,144
2019-09-24 $24.58 $24.65 $24.09 $24.29 $20.82 7,480,105
2019-09-23 $24.60 $24.85 $24.57 $24.61 $21.09 5,488,031
2019-09-20 $24.88 $24.93 $24.52 $24.71 $21.18 11,306,938
2019-09-19 $25.04 $25.14 $24.78 $24.81 $21.26 4,555,030
2019-09-18 $24.87 $24.98 $24.65 $24.84 $21.29 4,734,435
2019-09-17 $24.89 $25.26 $24.62 $25.00 $21.43 7,980,899
2019-09-16 $25.09 $25.29 $24.69 $24.99 $21.42 9,753,524
2019-09-13 $24.43 $24.77 $24.39 $24.70 $21.17 6,009,916
2019-09-12 $24.41 $24.49 $24.06 $24.29 $20.82 6,850,195
2019-09-11 $24.88 $25.08 $24.68 $24.96 $21.06 7,270,909
2019-09-10 $24.73 $25.16 $24.68 $24.85 $20.97 9,107,132
2019-09-09 $24.27 $24.74 $24.25 $24.68 $20.83 7,031,850
2019-09-06 $24.02 $24.21 $23.86 $24.12 $20.35 4,950,679
2019-09-05 $23.84 $24.22 $23.79 $24.07 $20.31 8,855,616
2019-09-04 $23.79 $23.94 $23.66 $23.70 $20.00 6,720,057
2019-09-03 $23.40 $23.60 $23.22 $23.55 $19.87 4,491,511
2019-08-30 $23.80 $23.89 $23.45 $23.60 $19.91 5,842,845
2019-08-29 $23.54 $23.87 $23.40 $23.71 $20.01 6,322,070
2019-08-28 $23.00 $23.47 $22.91 $23.33 $19.69 5,691,729
2019-08-27 $23.01 $23.15 $22.76 $22.92 $19.34 8,321,015
2019-08-26 $23.22 $23.29 $22.84 $22.93 $19.35 5,756,554
2019-08-23 $23.49 $23.52 $22.80 $22.88 $19.31 8,264,252
2019-08-22 $23.94 $23.98 $23.60 $23.60 $19.91 5,790,893
2019-08-21 $23.71 $24.06 $23.59 $23.88 $20.15 10,310,727
2019-08-20 $23.57 $23.74 $23.39 $23.53 $19.86 7,362,973
2019-08-19 $23.52 $23.66 $23.36 $23.56 $19.88 10,424,042
2019-08-16 $23.05 $23.37 $22.95 $23.28 $19.64 10,550,679
2019-08-15 $23.10 $23.26 $22.90 $22.92 $19.34 10,311,327
2019-08-14 $23.54 $23.59 $23.05 $23.11 $19.50 9,292,753
2019-08-13 $23.61 $24.07 $23.59 $23.89 $20.16 7,827,619
2019-08-12 $23.91 $24.08 $23.52 $23.70 $20.00 6,258,132
2019-08-09 $24.05 $24.24 $23.75 $23.99 $20.24 7,444,736
2019-08-08 $23.61 $24.03 $23.44 $24.03 $20.28 10,279,384
2019-08-07 $23.24 $23.74 $23.07 $23.62 $19.93 13,704,039
2019-08-06 $23.78 $24.04 $23.13 $23.53 $19.86 10,998,888
2019-08-05 $24.38 $24.49 $23.59 $23.78 $20.07 14,376,438
2019-08-02 $25.59 $25.83 $24.91 $25.01 $21.10 12,022,279
2019-08-01 $25.92 $26.28 $25.51 $25.52 $21.54 14,781,773
2019-07-31 $25.00 $25.19 $24.42 $24.64 $20.79 18,840,702
2019-07-30 $24.68 $25.15 $24.66 $25.02 $21.11 8,156,352
2019-07-29 $25.09 $25.21 $24.71 $24.79 $20.92 10,763,489
2019-07-26 $26.14 $26.25 $25.09 $25.13 $21.21 20,259,923
2019-07-25 $27.01 $27.04 $26.22 $26.32 $22.21 9,290,527
2019-07-24 $27.21 $27.28 $26.86 $26.90 $22.70 7,909,288
2019-07-23 $27.63 $27.80 $27.29 $27.31 $23.05 5,686,610
2019-07-22 $27.63 $27.72 $27.39 $27.62 $23.31 4,301,353
2019-07-19 $27.61 $27.66 $27.41 $27.57 $23.27 5,383,294
2019-07-18 $27.64 $27.66 $27.36 $27.56 $23.26 6,281,339
2019-07-17 $28.20 $28.33 $27.72 $27.72 $23.39 6,688,944
2019-07-16 $28.45 $28.45 $28.00 $28.20 $23.80 9,328,572
2019-07-15 $28.85 $28.85 $28.61 $28.80 $24.30 5,132,665
2019-07-12 $28.78 $28.99 $28.70 $28.85 $24.35 3,864,342
2019-07-11 $28.88 $28.94 $28.63 $28.71 $24.23 4,450,575
2019-07-10 $28.88 $29.06 $28.76 $28.82 $24.32 6,074,755
2019-07-09 $28.32 $28.88 $28.25 $28.74 $24.25 5,811,533
2019-07-08 $28.33 $28.58 $28.24 $28.44 $24.00 4,869,057
2019-07-05 $28.30 $28.37 $28.02 $28.35 $23.92 3,503,420
2019-07-03 $28.34 $28.40 $28.17 $28.39 $23.96 3,105,338
2019-07-02 $28.06 $28.31 $28.00 $28.20 $23.80 6,771,295
2019-07-01 $28.34 $28.42 $28.00 $28.06 $23.68 5,519,323
2019-06-28 $27.57 $28.07 $27.49 $28.04 $23.66 8,299,845
2019-06-27 $27.49 $27.70 $27.41 $27.54 $23.24 6,886,305
2019-06-26 $27.22 $27.83 $27.11 $27.50 $23.21 8,269,264
2019-06-25 $27.15 $27.22 $26.73 $26.79 $22.61 6,368,579
2019-06-24 $27.67 $27.91 $27.06 $27.15 $22.91 6,609,054
2019-06-21 $27.49 $27.72 $27.34 $27.70 $23.37 9,916,483
2019-06-20 $27.36 $27.70 $26.97 $27.33 $23.06 7,851,706
2019-06-19 $27.26 $27.38 $26.77 $26.95 $22.74 8,215,782
2019-06-18 $27.20 $27.32 $27.06 $27.26 $23.00 8,083,167
2019-06-17 $26.96 $27.12 $26.80 $27.04 $22.82 5,665,947
2019-06-14 $27.43 $27.43 $26.75 $26.99 $22.78 4,804,986
2019-06-13 $27.46 $27.65 $27.23 $27.38 $23.10 6,288,545
2019-06-12 $27.53 $27.61 $26.96 $27.21 $22.96 5,207,406
2019-06-11 $27.59 $27.74 $27.38 $27.63 $23.32 4,720,199
2019-06-10 $27.78 $27.85 $27.43 $27.48 $23.19 5,667,994
2019-06-07 $27.66 $27.96 $27.61 $27.76 $23.43 7,688,807
2019-06-06 $27.61 $27.74 $27.42 $27.55 $23.25 7,550,119
2019-06-05 $27.74 $28.06 $27.34 $27.85 $23.18 9,042,117
2019-06-04 $27.00 $27.70 $26.96 $27.69 $23.05 6,966,139
2019-06-03 $26.57 $27.03 $26.39 $26.87 $22.37 7,411,403
2019-05-31 $26.37 $26.58 $26.28 $26.38 $21.96 5,463,580
2019-05-30 $26.28 $26.72 $26.24 $26.63 $22.17 8,568,942
2019-05-29 $26.10 $26.34 $25.90 $26.30 $21.89 6,075,260
2019-05-28 $26.98 $27.05 $26.35 $26.38 $21.96 7,269,467
2019-05-24 $27.26 $27.33 $26.84 $26.99 $22.47 6,490,532
2019-05-23 $27.30 $27.30 $26.56 $27.01 $22.48 12,596,492
2019-05-22 $27.80 $27.88 $27.27 $27.63 $23.00 7,515,907
2019-05-21 $27.52 $27.96 $27.50 $27.89 $23.21 6,248,748
2019-05-20 $27.57 $27.57 $27.27 $27.46 $22.86 5,700,660
2019-05-17 $27.48 $27.74 $27.43 $27.50 $22.89 6,336,395
2019-05-16 $27.90 $27.90 $27.55 $27.63 $23.00 5,804,743
2019-05-15 $27.39 $27.86 $27.33 $27.71 $23.07 5,142,239
2019-05-14 $27.38 $27.76 $27.33 $27.48 $22.87 4,055,025
2019-05-13 $27.36 $27.43 $26.95 $27.24 $22.67 6,293,041
2019-05-10 $26.94 $27.60 $26.89 $27.55 $22.93 5,480,433
2019-05-09 $26.96 $27.09 $26.63 $26.96 $22.44 5,626,068
2019-05-08 $27.42 $27.61 $27.07 $27.09 $22.55 7,051,977
2019-05-07 $27.24 $27.53 $27.13 $27.52 $22.91 6,422,625
2019-05-06 $27.41 $27.72 $27.33 $27.38 $22.79 6,112,864
2019-05-03 $27.76 $27.97 $27.59 $27.59 $22.97 7,141,959
2019-05-02 $27.93 $28.03 $27.30 $27.46 $22.86 10,917,228
2019-05-01 $28.35 $28.47 $27.98 $27.98 $23.29 8,313,974
2019-04-30 $28.44 $28.47 $28.04 $28.33 $23.58 7,990,911
2019-04-29 $28.46 $28.49 $28.28 $28.29 $23.55 3,664,546
2019-04-26 $28.35 $28.49 $28.21 $28.49 $23.71 5,641,205
2019-04-25 $28.63 $28.64 $28.35 $28.47 $23.70 4,900,161
2019-04-24 $28.84 $28.86 $28.60 $28.68 $23.87 4,326,311
2019-04-23 $28.89 $28.89 $28.53 $28.82 $23.99 5,431,589
2019-04-22 $28.52 $28.79 $28.39 $28.76 $23.94 4,138,754
2019-04-18 $28.33 $28.37 $28.07 $28.32 $23.57 6,097,364
2019-04-17 $28.78 $28.88 $28.37 $28.39 $23.63 4,752,965
2019-04-16 $28.55 $28.70 $28.34 $28.63 $23.83 4,019,634
2019-04-15 $28.83 $28.88 $28.30 $28.53 $23.75 5,459,891
2019-04-12 $29.02 $29.10 $28.81 $28.94 $24.09 5,062,022
2019-04-11 $28.61 $28.78 $28.46 $28.76 $23.94 4,528,762
2019-04-10 $28.88 $28.96 $28.60 $28.66 $23.86 5,593,822
2019-04-09 $28.87 $28.88 $28.57 $28.71 $23.90 6,457,756
2019-04-08 $29.20 $29.28 $28.85 $29.00 $24.14 6,099,872
2019-04-05 $28.80 $29.25 $28.78 $29.11 $24.23 5,675,940
2019-04-04 $28.96 $28.96 $28.71 $28.82 $23.99 4,332,639
2019-04-03 $29.55 $29.55 $28.80 $28.91 $24.06 6,675,544
2019-04-02 $29.22 $29.44 $29.14 $29.35 $24.43 8,204,938
2019-04-01 $28.88 $29.30 $28.66 $29.27 $24.36 8,310,521
2019-03-29 $28.95 $29.00 $28.51 $28.72 $23.91 5,596,508
2019-03-28 $28.32 $28.70 $28.32 $28.66 $23.86 5,378,610
2019-03-27 $28.33 $28.66 $27.80 $28.49 $23.71 6,329,043
2019-03-26 $28.97 $29.19 $28.44 $28.61 $23.81 8,385,249
2019-03-25 $28.44 $28.79 $28.17 $28.70 $23.89 8,932,266
2019-03-22 $28.72 $28.76 $28.39 $28.47 $23.70 7,949,562
2019-03-21 $28.35 $29.05 $28.26 $28.93 $24.08 9,138,752
2019-03-20 $28.16 $28.55 $27.99 $28.35 $23.60 8,682,646
2019-03-19 $27.90 $28.45 $27.80 $28.13 $23.41 10,028,426
2019-03-18 $27.68 $27.83 $27.48 $27.79 $23.13 7,510,413
2019-03-15 $27.55 $27.70 $27.49 $27.56 $22.94 9,076,821
2019-03-14 $27.70 $27.85 $27.63 $27.73 $23.08 3,739,222
2019-03-13 $27.70 $27.80 $27.54 $27.70 $23.06 4,867,249
2019-03-12 $27.42 $27.73 $27.40 $27.53 $22.92 4,899,888
2019-03-11 $27.07 $27.42 $27.07 $27.36 $22.77 6,013,940
2019-03-08 $26.74 $26.97 $26.39 $26.93 $22.42 5,278,595
2019-03-07 $27.02 $27.05 $26.83 $26.94 $22.42 8,585,569
2019-03-06 $27.34 $27.45 $27.12 $27.35 $22.45 6,044,512
2019-03-05 $27.43 $27.47 $27.14 $27.44 $22.52 5,494,352
2019-03-04 $27.47 $27.55 $27.04 $27.40 $22.49 7,259,848
2019-03-01 $26.78 $27.44 $26.75 $27.43 $22.51 10,920,966
2019-02-28 $27.11 $27.13 $26.64 $26.69 $21.91 8,638,691
2019-02-27 $27.00 $27.21 $26.74 $27.09 $22.24 4,630,295
2019-02-26 $27.40 $27.55 $26.94 $26.97 $22.14 7,273,837
2019-02-25 $27.04 $27.39 $27.04 $27.35 $22.45 6,535,498
2019-02-22 $27.25 $27.38 $27.07 $27.11 $22.25 6,697,232
2019-02-21 $27.30 $27.33 $26.92 $27.06 $22.21 7,616,665
2019-02-20 $27.45 $27.53 $27.30 $27.35 $22.45 5,360,450
2019-02-19 $27.18 $27.59 $27.11 $27.42 $22.51 7,137,147
2019-02-15 $27.20 $27.43 $27.05 $27.27 $22.38 11,116,458
2019-02-14 $26.78 $27.02 $26.57 $26.86 $22.05 11,008,350
2019-02-13 $26.88 $27.26 $26.86 $27.03 $22.19 9,230,700
2019-02-12 $27.01 $27.06 $26.56 $26.73 $21.94 10,090,592
2019-02-11 $26.75 $26.83 $26.60 $26.72 $21.93 9,768,375
2019-02-08 $26.64 $26.89 $26.22 $26.88 $22.06 7,757,188
2019-02-07 $26.91 $27.03 $26.37 $26.68 $21.90 6,725,961
2019-02-06 $27.15 $27.33 $27.02 $27.06 $22.21 5,883,291
2019-02-05 $27.25 $27.44 $27.17 $27.35 $22.45 5,067,619
2019-02-04 $27.25 $27.38 $26.99 $27.37 $22.47 5,365,294
2019-02-01 $27.05 $27.51 $26.85 $27.43 $22.51 9,693,281
2019-01-31 $27.17 $27.17 $26.07 $26.93 $22.10 10,331,945
2019-01-30 $26.80 $27.12 $26.69 $27.02 $22.18 6,270,728
2019-01-29 $26.71 $26.80 $26.46 $26.68 $21.90 6,079,824
2019-01-28 $26.33 $26.60 $26.20 $26.58 $21.82 7,490,523
2019-01-25 $26.70 $26.96 $26.47 $26.67 $21.89 9,622,096
2019-01-24 $25.86 $26.74 $25.74 $26.50 $21.75 9,589,088
2019-01-23 $26.31 $26.36 $25.55 $25.82 $21.19 7,168,347
2019-01-22 $26.15 $26.32 $26.07 $26.16 $21.47 9,441,335
2019-01-18 $26.39 $26.60 $26.24 $26.40 $21.67 11,163,828
2019-01-17 $25.59 $26.25 $25.57 $26.16 $21.47 9,095,568
2019-01-16 $26.03 $26.09 $25.75 $25.86 $21.23 8,669,416
2019-01-15 $25.39 $25.69 $25.31 $25.45 $20.89 5,959,582
2019-01-14 $24.83 $25.41 $24.83 $25.31 $20.77 8,192,761
2019-01-11 $24.92 $25.26 $24.82 $25.04 $20.55 9,324,357
2019-01-10 $25.00 $25.20 $24.86 $25.15 $20.64 9,839,270
2019-01-09 $25.12 $25.29 $24.95 $25.15 $20.64 10,321,502
2019-01-08 $24.49 $25.03 $24.35 $24.87 $20.41 12,797,205
2019-01-07 $23.69 $24.26 $23.50 $24.15 $19.82 11,363,790
2019-01-04 $22.94 $23.57 $22.87 $23.55 $19.33 8,971,867
2019-01-03 $22.56 $22.90 $22.39 $22.61 $18.56 10,314,697
2019-01-02 $21.80 $22.58 $21.53 $22.42 $18.40 12,113,025
2018-12-31 $21.46 $22.06 $21.19 $22.05 $18.10 13,561,931
2018-12-28 $21.63 $21.76 $21.17 $21.48 $17.63 13,425,973
2018-12-27 $21.39 $21.55 $20.42 $21.46 $17.61 16,582,113
2018-12-26 $20.73 $21.68 $20.36 $21.67 $17.79 13,473,799
2018-12-24 $21.49 $21.66 $20.58 $20.58 $16.89 6,961,775
2018-12-21 $21.82 $22.39 $21.61 $21.78 $17.88 19,351,920
2018-12-20 $22.13 $22.52 $21.55 $21.84 $17.93 15,131,330
2018-12-19 $22.50 $23.08 $22.12 $22.32 $18.32 14,508,521
2018-12-18 $22.94 $23.27 $22.26 $22.42 $18.40 12,544,295
2018-12-17 $23.35 $23.74 $22.78 $22.98 $18.86 10,240,931
2018-12-14 $23.65 $23.87 $23.35 $23.45 $19.25 7,154,866
2018-12-13 $23.85 $24.05 $23.62 $23.86 $19.58 10,150,130
2018-12-12 $24.20 $24.65 $23.97 $24.19 $19.58 11,010,766
2018-12-11 $24.37 $24.49 $23.74 $23.93 $19.37 11,328,279
2018-12-10 $24.20 $24.27 $23.74 $24.08 $19.49 10,920,097
2018-12-07 $24.79 $24.97 $24.42 $24.48 $19.81 10,062,379
2018-12-06 $24.70 $24.71 $23.79 $24.53 $19.85 15,061,955
2018-12-04 $25.78 $25.98 $25.02 $25.05 $20.27 8,248,603
2018-12-03 $25.71 $25.81 $25.32 $25.70 $20.80 8,634,680
2018-11-30 $25.43 $25.64 $25.25 $25.32 $20.49 10,366,160
2018-11-29 $25.46 $25.83 $25.39 $25.56 $20.68 9,026,492
2018-11-28 $25.03 $25.42 $24.67 $25.34 $20.51 11,260,285
2018-11-27 $24.80 $25.18 $24.73 $24.99 $20.22 9,618,719
2018-11-26 $24.69 $25.01 $24.56 $24.81 $20.08 11,071,772
2018-11-23 $24.50 $24.90 $24.50 $24.54 $19.86 4,871,259
2018-11-21 $24.82 $25.32 $24.70 $25.03 $20.26 9,480,069
2018-11-20 $25.11 $25.16 $24.48 $24.65 $19.95 10,970,969
2018-11-19 $24.96 $25.50 $24.92 $25.33 $20.50 11,469,415
2018-11-16 $25.08 $25.23 $24.82 $25.13 $20.34 8,644,295
2018-11-15 $24.70 $25.06 $24.52 $25.00 $20.23 10,583,350
2018-11-14 $24.75 $24.85 $24.33 $24.75 $20.03 9,073,925
2018-11-13 $24.81 $25.09 $24.27 $24.32 $19.68 7,332,992
2018-11-12 $25.40 $25.42 $24.81 $24.83 $20.09 11,147,861
2018-11-09 $25.25 $25.46 $25.01 $25.33 $20.50 6,699,943
2018-11-08 $26.28 $26.51 $25.44 $25.55 $20.68 10,376,104
2018-11-07 $26.16 $26.54 $25.96 $26.48 $21.43 11,705,694
2018-11-06 $25.77 $25.90 $25.36 $25.74 $20.83 6,005,730
2018-11-05 $25.89 $25.89 $25.07 $25.72 $20.81 11,007,727
2018-11-02 $25.88 $26.02 $25.30 $25.58 $20.70 10,799,813
2018-11-01 $24.82 $25.82 $24.73 $25.75 $20.84 14,426,583
2018-10-31 $24.49 $24.64 $24.22 $24.33 $19.69 10,325,038
2018-10-30 $23.97 $24.27 $23.54 $24.20 $19.58 10,581,866
2018-10-29 $24.48 $24.83 $23.76 $24.03 $19.45 12,794,369
2018-10-26 $24.84 $24.85 $24.00 $24.32 $19.68 14,959,326
2018-10-25 $25.43 $25.51 $24.88 $25.02 $20.25 9,662,946
2018-10-24 $25.91 $26.03 $25.24 $25.26 $20.44 10,671,155
2018-10-23 $25.96 $26.07 $25.20 $25.90 $20.96 9,683,486
2018-10-22 $26.72 $26.85 $26.24 $26.28 $21.27 7,324,473
2018-10-19 $26.72 $27.14 $26.70 $26.74 $21.64 8,688,289
2018-10-18 $26.74 $27.31 $26.62 $26.65 $21.57 6,108,112
2018-10-17 $26.99 $27.11 $26.57 $26.88 $21.75 5,858,863
2018-10-16 $26.89 $27.12 $26.72 $26.94 $21.80 8,683,541
2018-10-15 $26.70 $27.02 $26.60 $26.77 $21.66 6,792,392
2018-10-12 $26.92 $26.99 $26.24 $26.68 $21.59 8,339,077
2018-10-11 $27.15 $27.19 $26.18 $26.59 $21.52 15,980,557
2018-10-10 $27.73 $27.89 $27.16 $27.20 $22.01 11,782,655
2018-10-09 $27.72 $27.72 $27.33 $27.63 $22.36 9,053,858
2018-10-08 $27.53 $27.78 $27.50 $27.69 $22.41 11,377,339
2018-10-05 $27.77 $27.86 $27.53 $27.62 $22.35 6,873,782
2018-10-04 $28.02 $28.09 $27.70 $27.77 $22.47 9,273,494
2018-10-03 $27.87 $28.19 $27.63 $27.98 $22.64 8,274,448
2018-10-02 $27.70 $27.90 $27.56 $27.65 $22.38 8,486,237
2018-10-01 $27.35 $27.71 $27.20 $27.66 $22.38 7,687,540
2018-09-28 $27.20 $27.47 $27.11 $27.19 $22.00 8,727,673
2018-09-27 $27.23 $27.34 $27.11 $27.26 $22.06 8,746,665
2018-09-26 $27.15 $27.40 $27.07 $27.10 $21.93 8,351,070
2018-09-25 $27.62 $27.74 $27.03 $27.26 $22.06 13,543,325
2018-09-24 $27.95 $28.10 $27.45 $27.56 $22.30 11,393,235
2018-09-21 $28.33 $28.33 $27.78 $27.88 $22.56 24,802,666
2018-09-20 $28.35 $28.43 $28.07 $28.25 $22.86 11,124,414
2018-09-19 $28.27 $28.27 $28.00 $28.19 $22.81 9,115,053
2018-09-18 $28.22 $28.54 $27.98 $28.09 $22.73 9,851,968
2018-09-17 $28.15 $28.58 $28.09 $28.24 $22.85 15,991,134
2018-09-14 $28.15 $28.29 $27.88 $28.09 $22.73 8,683,212
2018-09-13 $28.33 $28.47 $27.99 $28.19 $22.81 11,741,167
2018-09-12 $28.63 $28.72 $28.18 $28.39 $22.98 11,792,093
2018-09-11 $28.43 $28.81 $28.35 $28.57 $23.12 8,098,953
2018-09-10 $28.72 $29.00 $28.46 $28.52 $23.08 12,801,163
2018-09-07 $28.32 $28.61 $28.28 $28.58 $23.13 7,790,281
2018-09-06 $29.15 $29.17 $28.33 $28.50 $23.06 9,822,364
2018-09-05 $29.18 $29.48 $28.87 $29.47 $23.57 13,903,051
2018-09-04 $29.58 $29.66 $29.07 $29.20 $23.35 8,682,555
2018-08-31 $29.54 $29.63 $29.34 $29.59 $23.66 7,121,137
2018-08-30 $29.87 $29.91 $29.53 $29.68 $23.74 6,070,961
2018-08-29 $30.08 $30.20 $29.75 $29.91 $23.92 6,713,087
2018-08-28 $30.22 $30.48 $29.93 $30.08 $24.06 12,462,511
2018-08-27 $29.94 $30.34 $29.78 $30.32 $24.25 9,552,935
2018-08-24 $30.21 $30.40 $29.93 $30.08 $24.06 5,796,960
2018-08-23 $30.45 $30.53 $30.01 $30.09 $24.06 6,834,683
2018-08-22 $30.60 $30.63 $30.35 $30.49 $24.38 6,546,842
2018-08-21 $30.52 $31.05 $30.47 $30.52 $24.41 12,620,138
2018-08-20 $30.45 $30.53 $30.14 $30.42 $24.33 9,952,152
2018-08-17 $30.04 $30.57 $30.01 $30.47 $24.37 16,070,160
2018-08-16 $30.37 $30.46 $29.94 $30.01 $24.00 19,432,601
2018-08-15 $30.15 $30.21 $29.55 $30.00 $23.99 15,256,431
2018-08-14 $30.76 $30.88 $29.72 $30.31 $24.24 23,139,976
2018-08-13 $31.83 $31.96 $30.52 $30.69 $24.54 23,158,961
2018-08-10 $31.73 $32.05 $31.45 $31.79 $25.42 121,608,235
2018-08-09 $31.59 $32.22 $31.57 $31.79 $25.42 24,107,189
2018-08-08 $31.43 $31.64 $31.32 $31.55 $25.23 12,480,821
2018-08-07 $31.66 $32.17 $31.52 $31.57 $25.25 20,794,835
2018-08-06 $31.14 $31.46 $31.07 $31.34 $25.06 10,412,568
2018-08-03 $30.98 $31.22 $30.79 $31.14 $24.90 8,950,379
2018-08-02 $30.19 $31.37 $29.44 $30.98 $24.78 17,680,598
2018-08-01 $29.64 $30.12 $29.38 $30.07 $24.05 9,095,018
2018-07-31 $29.61 $29.91 $29.27 $29.75 $23.79 12,497,201
2018-07-30 $29.31 $29.59 $29.17 $29.57 $23.65 7,056,926
2018-07-27 $29.25 $29.61 $28.93 $29.10 $23.27 8,678,518
2018-07-26 $29.39 $29.54 $29.12 $29.46 $23.56 6,734,168
2018-07-25 $29.12 $29.61 $29.12 $29.44 $23.54 9,052,011
2018-07-24 $28.84 $29.34 $28.76 $29.18 $23.34 10,811,642
2018-07-23 $28.85 $29.00 $28.54 $28.80 $23.03 7,160,059
2018-07-20 $28.77 $28.96 $28.73 $28.80 $23.03 7,448,281
2018-07-19 $28.27 $29.13 $28.13 $28.69 $22.94 13,741,445
2018-07-18 $26.88 $27.77 $26.86 $27.76 $22.20 9,016,942
2018-07-17 $27.25 $27.33 $26.95 $26.97 $21.57 8,014,899
2018-07-16 $27.06 $27.36 $26.92 $27.25 $21.79 5,967,342
2018-07-13 $27.11 $27.47 $27.04 $27.32 $21.85 6,637,794
2018-07-12 $27.46 $27.72 $26.81 $27.17 $21.73 8,308,635
2018-07-11 $27.40 $27.66 $27.29 $27.49 $21.98 8,128,719
2018-07-10 $27.65 $27.77 $27.39 $27.51 $22.00 5,314,680
2018-07-09 $27.74 $27.88 $27.54 $27.57 $22.05 5,042,474
2018-07-06 $27.31 $27.69 $27.30 $27.58 $22.06 5,491,160
2018-07-05 $27.35 $27.68 $27.16 $27.42 $21.93 5,304,854
2018-07-03 $26.92 $27.28 $26.90 $27.04 $21.62 2,978,852
2018-07-02 $26.81 $27.01 $26.51 $26.70 $21.35 6,812,910
2018-06-29 $27.32 $27.34 $26.92 $27.11 $21.68 9,774,783
2018-06-28 $27.10 $27.34 $26.81 $27.17 $21.73 6,425,610
2018-06-27 $27.40 $27.52 $26.99 $27.06 $21.64 6,920,122
2018-06-26 $27.03 $27.25 $26.87 $27.17 $21.73 7,716,146
2018-06-25 $27.58 $27.65 $26.83 $26.91 $21.52 7,797,349
2018-06-22 $28.15 $28.21 $27.60 $27.64 $22.10 13,077,029
2018-06-21 $27.62 $27.77 $27.53 $27.69 $22.14 9,841,083
2018-06-20 $27.39 $27.74 $27.28 $27.71 $22.16 6,790,930
2018-06-19 $26.87 $27.31 $26.79 $27.20 $21.75 7,096,809
2018-06-18 $26.69 $27.12 $26.67 $27.09 $21.66 11,649,334
2018-06-15 $27.14 $27.35 $26.61 $26.67 $21.33 13,225,920
2018-06-14 $26.75 $27.41 $26.67 $27.21 $21.76 8,796,914
2018-06-13 $26.63 $26.79 $26.54 $26.62 $21.29 7,610,586
2018-06-12 $26.77 $26.93 $26.66 $26.73 $21.38 7,920,368
2018-06-11 $26.15 $26.81 $26.02 $26.75 $21.39 5,497,057
2018-06-08 $26.47 $26.49 $25.95 $26.12 $20.89 6,404,808
2018-06-07 $25.93 $26.51 $25.93 $26.41 $21.12 5,373,159
2018-06-06 $26.57 $26.69 $26.18 $26.19 $20.68 11,523,777
2018-06-05 $26.48 $26.74 $26.39 $26.50 $20.92 7,578,649
2018-06-04 $26.84 $26.91 $26.44 $26.54 $20.95 10,067,150
2018-06-01 $27.03 $27.25 $26.60 $26.68 $21.07 7,680,461
2018-05-31 $27.05 $27.23 $26.86 $26.86 $21.21 9,735,300
2018-05-30 $26.84 $27.25 $26.72 $27.19 $21.47 8,116,679
2018-05-29 $26.83 $27.08 $26.50 $26.66 $21.05 6,871,791
2018-05-25 $26.86 $27.09 $26.57 $26.99 $21.31 7,210,736
2018-05-24 $27.41 $27.52 $27.14 $27.19 $21.47 8,112,805
2018-05-23 $27.54 $27.83 $27.44 $27.69 $21.86 4,938,811
2018-05-22 $27.69 $28.16 $27.55 $27.73 $21.89 7,322,855
2018-05-21 $27.88 $27.99 $27.59 $27.62 $21.81 11,940,921
2018-05-18 $28.20 $28.23 $27.64 $27.80 $21.95 12,971,707
2018-05-17 $27.15 $28.10 $27.07 $28.01 $22.12 24,265,439
2018-05-16 $27.26 $27.49 $27.09 $27.37 $21.61 7,033,262
2018-05-15 $27.22 $27.30 $27.06 $27.26 $21.52 5,919,370
2018-05-14 $27.24 $27.46 $27.15 $27.25 $21.52 8,070,843
2018-05-11 $26.75 $27.21 $26.61 $27.14 $21.43 6,754,150
2018-05-10 $26.66 $26.74 $26.34 $26.69 $21.07 4,778,861
2018-05-09 $26.32 $26.75 $26.19 $26.52 $20.94 5,397,982
2018-05-08 $26.25 $26.27 $25.74 $26.12 $20.62 6,790,110
2018-05-07 $26.36 $26.86 $26.17 $26.27 $20.74 7,700,561
2018-05-04 $26.01 $26.25 $25.76 $26.19 $20.68 6,664,444
2018-05-03 $25.82 $26.28 $25.55 $26.10 $20.61 10,326,271
2018-05-02 $25.91 $26.38 $25.80 $26.15 $20.65 8,865,221
2018-05-01 $25.61 $25.96 $25.55 $25.96 $20.50 4,769,649
2018-04-30 $25.58 $26.02 $25.56 $25.73 $20.32 6,435,079
2018-04-27 $25.52 $25.69 $25.30 $25.56 $20.18 5,576,820
2018-04-26 $25.72 $25.75 $25.36 $25.58 $20.20 3,357,789
2018-04-25 $25.40 $25.62 $25.11 $25.62 $20.23 4,803,590
2018-04-24 $25.88 $25.96 $25.39 $25.55 $20.17 6,723,421
2018-04-23 $25.51 $25.87 $25.44 $25.85 $20.41 5,244,790
2018-04-20 $25.68 $25.84 $25.42 $25.51 $20.14 5,213,682
2018-04-19 $25.87 $25.95 $25.47 $25.55 $20.17 5,279,723
2018-04-18 $25.95 $26.17 $25.74 $25.77 $20.35 4,544,359
2018-04-17 $25.64 $25.85 $25.54 $25.73 $20.32 7,042,941
2018-04-16 $25.24 $25.78 $25.00 $25.59 $20.20 8,199,480
2018-04-13 $25.19 $25.30 $24.99 $25.15 $19.86 5,677,881
2018-04-12 $25.37 $25.41 $24.99 $25.08 $19.80 7,900,681
2018-04-11 $24.95 $25.36 $24.84 $25.35 $20.02 9,256,447
2018-04-10 $24.66 $25.25 $24.51 $25.07 $19.79 13,924,259
2018-04-09 $24.49 $24.63 $24.15 $24.38 $19.25 9,834,417
2018-04-06 $24.74 $24.86 $24.00 $24.38 $19.25 9,889,186
2018-04-05 $24.64 $24.96 $24.36 $24.80 $19.58 16,241,889
2018-04-04 $24.19 $24.58 $24.11 $24.46 $19.31 12,327,948
2018-04-03 $24.61 $24.70 $24.14 $24.45 $19.30 9,186,132
2018-04-02 $24.86 $25.02 $24.23 $24.53 $19.37 9,270,479
2018-03-29 $24.95 $25.18 $24.59 $24.86 $19.63 20,019,621
2018-03-28 $25.21 $25.49 $24.77 $24.78 $19.57 8,600,330
2018-03-27 $25.41 $25.72 $24.94 $25.15 $19.86 8,998,884
2018-03-26 $25.88 $26.01 $25.10 $25.45 $20.09 9,384,948
2018-03-23 $26.56 $26.61 $25.62 $25.64 $20.24 7,071,932
2018-03-22 $26.69 $26.88 $26.38 $26.48 $20.91 7,022,765
2018-03-21 $26.44 $27.08 $26.30 $27.00 $21.32 6,011,285
2018-03-20 $26.30 $26.60 $26.12 $26.20 $20.69 7,274,477
2018-03-19 $27.05 $27.25 $25.98 $26.20 $20.69 10,854,774
2018-03-16 $26.80 $27.50 $26.79 $27.21 $21.48 12,629,764
2018-03-15 $28.20 $28.30 $24.76 $26.69 $21.07 30,093,878
2018-03-14 $28.10 $28.28 $27.85 $28.14 $22.22 9,611,470
2018-03-13 $28.29 $28.38 $27.93 $28.02 $22.12 6,875,742
2018-03-12 $28.00 $28.38 $27.95 $28.26 $22.31 8,857,398
2018-03-09 $27.65 $28.00 $27.45 $28.00 $22.11 6,728,063
2018-03-08 $27.28 $27.30 $26.71 $27.15 $21.44 6,078,934
2018-03-07 $27.35 $27.51 $27.17 $27.46 $21.41 8,283,275
2018-03-06 $27.45 $27.71 $27.24 $27.63 $21.55 6,333,160
2018-03-05 $27.00 $27.62 $27.00 $27.24 $21.24 5,235,541
2018-03-02 $27.16 $27.31 $26.65 $27.11 $21.14 6,907,898
2018-03-01 $27.70 $27.77 $27.14 $27.38 $21.35 8,853,506
2018-02-28 $28.45 $28.56 $27.75 $27.76 $21.65 5,751,112
2018-02-27 $28.41 $28.76 $28.22 $28.36 $22.11 9,129,252
2018-02-26 $28.88 $28.89 $28.02 $28.41 $22.15 5,386,232
2018-02-23 $28.55 $28.87 $28.38 $28.74 $22.41 6,142,920
2018-02-22 $28.83 $29.36 $28.46 $28.56 $22.27 4,335,407
2018-02-21 $29.17 $29.32 $28.61 $28.62 $22.32 3,515,440
2018-02-20 $28.87 $29.54 $28.84 $29.09 $22.68 4,509,766
2018-02-16 $29.83 $29.90 $28.85 $28.91 $22.54 6,902,518
2018-02-15 $29.56 $30.33 $29.53 $29.98 $23.38 5,271,118
2018-02-14 $29.44 $30.26 $29.36 $29.98 $23.38 4,888,143
2018-02-13 $29.17 $29.88 $29.11 $29.77 $23.21 5,146,285
2018-02-12 $28.97 $29.61 $28.92 $29.42 $22.94 6,287,812
2018-02-09 $28.76 $28.99 $27.56 $28.61 $22.31 10,953,244
2018-02-08 $30.04 $30.25 $28.56 $28.56 $22.27 9,041,456
2018-02-07 $30.08 $30.69 $30.00 $30.00 $23.39 6,914,276
2018-02-06 $28.95 $30.21 $28.69 $30.17 $23.53 10,841,672
2018-02-05 $30.30 $30.76 $29.00 $29.48 $22.99 8,611,630
2018-02-02 $31.38 $31.45 $30.61 $30.70 $23.94 4,354,610
2018-02-01 $31.54 $31.79 $31.37 $31.68 $24.70 4,304,585
2018-01-31 $31.62 $31.80 $31.27 $31.39 $24.48 5,042,222
2018-01-30 $31.69 $31.77 $31.29 $31.51 $24.57 5,314,984
2018-01-29 $32.29 $32.47 $31.94 $31.98 $24.94 4,891,371
2018-01-26 $32.56 $32.75 $32.39 $32.53 $25.37 4,648,731
2018-01-25 $32.70 $33.07 $32.27 $32.40 $25.27 8,220,205
2018-01-24 $33.19 $33.67 $33.06 $33.10 $25.81 6,473,121
2018-01-23 $32.92 $33.32 $32.70 $33.15 $25.85 6,004,666
2018-01-22 $32.37 $32.85 $32.34 $32.85 $25.62 5,429,325
2018-01-19 $32.20 $32.33 $31.94 $32.30 $25.19 4,312,583
2018-01-18 $32.51 $32.51 $32.24 $32.28 $25.17 4,011,903
2018-01-17 $32.74 $32.74 $32.24 $32.52 $25.36 5,126,642
2018-01-16 $33.33 $33.43 $32.53 $32.59 $25.41 5,317,545
2018-01-12 $33.09 $33.38 $32.83 $33.21 $25.90 4,369,303
2018-01-11 $32.82 $33.12 $32.60 $33.10 $25.81 5,596,042
2018-01-10 $32.75 $32.78 $32.43 $32.75 $25.54 4,194,552
2018-01-09 $32.66 $32.87 $32.47 $32.73 $25.52 3,864,416
2018-01-08 $32.45 $32.59 $32.26 $32.58 $25.41 5,341,765
2018-01-05 $32.60 $32.65 $32.05 $32.46 $25.31 6,197,216
2018-01-04 $32.06 $32.60 $31.82 $32.55 $25.38 7,296,581
2018-01-03 $31.17 $32.06 $31.14 $32.00 $24.95 8,961,704
2018-01-02 $30.67 $31.19 $30.54 $31.14 $24.28 4,353,106
2017-12-29 $30.59 $30.72 $30.41 $30.49 $23.78 2,905,667
2017-12-28 $30.42 $30.55 $30.28 $30.51 $23.79 2,961,135
2017-12-27 $30.55 $30.57 $30.29 $30.39 $23.70 3,898,345
2017-12-26 $30.42 $30.69 $30.35 $30.49 $23.78 2,420,556
2017-12-22 $30.30 $30.46 $30.22 $30.31 $23.64 4,037,244
2017-12-21 $30.06 $30.39 $30.00 $30.32 $23.64 5,121,543
2017-12-20 $30.14 $30.15 $29.64 $30.05 $23.43 7,743,776
2017-12-19 $30.29 $30.35 $30.03 $30.06 $23.44 4,467,152
2017-12-18 $29.80 $30.42 $29.80 $30.14 $23.50 7,248,978
2017-12-15 $29.80 $30.00 $29.58 $29.73 $23.18 9,027,332
2017-12-14 $29.05 $29.87 $29.04 $29.68 $23.14 6,172,590
2017-12-13 $29.04 $29.20 $28.90 $29.06 $22.66 4,746,327
2017-12-12 $28.93 $29.28 $28.75 $29.08 $22.68 4,870,584
2017-12-11 $28.53 $29.09 $28.42 $28.90 $22.54 6,410,037
2017-12-08 $28.60 $28.70 $28.22 $28.55 $22.26 8,871,927
2017-12-07 $28.37 $28.55 $28.18 $28.47 $22.20 4,845,862
2017-12-06 $28.92 $28.99 $28.55 $28.69 $22.14 4,160,801
2017-12-05 $29.16 $29.24 $28.97 $29.07 $22.43 3,880,295
2017-12-04 $29.33 $29.49 $29.00 $29.05 $22.42 5,967,329
2017-12-01 $29.29 $29.62 $29.12 $29.29 $22.60 6,037,003
2017-11-30 $28.47 $29.24 $28.36 $29.05 $22.42 8,075,506
2017-11-29 $28.35 $28.49 $28.05 $28.32 $21.85 6,372,715
2017-11-28 $28.00 $28.40 $27.81 $28.36 $21.88 8,729,518
2017-11-27 $28.00 $28.17 $27.79 $27.98 $21.59 7,913,018
2017-11-24 $27.87 $28.42 $27.86 $28.07 $21.66 3,377,363
2017-11-22 $27.33 $27.89 $27.32 $27.75 $21.41 4,851,910
2017-11-21 $27.44 $27.62 $27.19 $27.24 $21.02 4,740,992
2017-11-20 $27.26 $27.50 $26.97 $27.32 $21.08 3,586,917
2017-11-17 $27.03 $27.35 $26.82 $27.26 $21.04 4,268,199
2017-11-16 $27.47 $27.51 $26.98 $27.02 $20.85 4,870,723
2017-11-15 $27.50 $27.73 $27.21 $27.50 $21.22 4,447,383
2017-11-14 $28.14 $28.17 $27.67 $27.72 $21.39 5,536,292
2017-11-13 $28.49 $28.53 $28.18 $28.23 $21.78 3,412,273
2017-11-10 $28.66 $28.85 $28.34 $28.62 $22.08 5,924,585
2017-11-09 $28.22 $28.93 $28.22 $28.67 $22.12 4,373,655
2017-11-08 $28.74 $28.75 $28.23 $28.38 $21.90 6,682,499
2017-11-07 $28.68 $28.82 $28.19 $28.77 $22.20 7,929,284
2017-11-06 $28.28 $28.82 $28.19 $28.79 $22.22 4,525,664
2017-11-03 $28.13 $28.44 $27.91 $28.26 $21.81 3,449,761
2017-11-02 $28.55 $28.78 $27.95 $28.11 $21.69 7,207,201
2017-11-01 $28.84 $29.11 $28.69 $28.79 $22.22 6,459,456
2017-10-31 $28.43 $28.55 $28.27 $28.50 $21.99 4,992,146
2017-10-30 $28.71 $28.97 $28.50 $28.54 $22.02 4,167,870
2017-10-27 $28.31 $28.85 $28.10 $28.62 $22.08 6,601,908
2017-10-26 $28.34 $28.60 $28.18 $28.41 $21.92 5,436,661
2017-10-25 $28.71 $28.81 $27.80 $28.35 $21.88 7,929,074
2017-10-24 $29.07 $29.07 $28.58 $28.77 $22.20 4,523,600
2017-10-23 $29.30 $29.35 $28.79 $28.84 $22.25 4,585,190
2017-10-20 $29.71 $29.72 $29.26 $29.33 $22.63 3,630,298
2017-10-19 $29.52 $29.75 $29.31 $29.60 $22.84 3,746,681
2017-10-18 $29.93 $30.08 $29.47 $29.69 $22.91 4,726,970
2017-10-17 $29.85 $29.96 $29.76 $29.92 $23.09 2,575,111
2017-10-16 $29.98 $30.07 $29.86 $29.94 $23.10 2,074,798
2017-10-13 $30.38 $30.39 $29.86 $29.87 $23.05 3,709,281
2017-10-12 $29.94 $30.30 $29.94 $30.17 $23.28 2,546,357
2017-10-11 $30.06 $30.18 $29.96 $30.16 $23.27 2,944,240
2017-10-10 $30.26 $30.38 $29.93 $30.03 $23.17 3,214,229
2017-10-09 $30.14 $30.27 $30.03 $30.06 $23.20 2,094,889
2017-10-06 $30.16 $30.31 $29.93 $30.11 $23.23 2,649,078
2017-10-05 $30.08 $30.40 $29.95 $30.34 $23.41 2,621,853
2017-10-04 $30.28 $30.33 $29.95 $30.04 $23.18 3,491,532
2017-10-03 $30.04 $30.38 $29.91 $30.29 $23.37 3,965,625
2017-10-02 $29.84 $30.22 $29.75 $30.05 $23.19 2,814,488
2017-09-29 $29.86 $30.08 $29.84 $30.01 $23.16 2,978,832
2017-09-28 $29.94 $30.00 $29.71 $30.00 $23.15 3,267,478
2017-09-27 $30.31 $30.35 $29.91 $29.98 $23.13 3,494,430
2017-09-26 $30.50 $30.64 $30.22 $30.23 $23.33 6,026,585
2017-09-25 $30.09 $30.76 $30.08 $30.59 $23.61 5,939,021
2017-09-22 $29.99 $30.10 $29.77 $30.00 $23.15 2,855,482
2017-09-21 $30.34 $30.41 $29.79 $29.99 $23.14 4,168,856
2017-09-20 $30.52 $30.74 $30.33 $30.39 $23.45 5,111,810
2017-09-19 $30.64 $30.76 $30.48 $30.50 $23.54 3,949,919
2017-09-18 $30.25 $30.61 $30.18 $30.58 $23.60 6,099,890
2017-09-15 $30.55 $30.59 $30.20 $30.30 $23.38 6,429,205
2017-09-14 $30.41 $30.78 $30.30 $30.41 $23.47 6,581,225
2017-09-13 $30.33 $30.49 $30.21 $30.42 $23.47 3,074,535
2017-09-12 $30.26 $30.51 $30.13 $30.21 $23.31 3,198,436
2017-09-11 $29.74 $30.41 $29.71 $30.25 $23.34 4,776,047
2017-09-08 $29.71 $29.93 $29.55 $29.69 $22.91 3,272,047
2017-09-07 $29.84 $29.99 $29.63 $29.81 $23.00 2,890,382
2017-09-06 $30.23 $30.52 $30.08 $30.11 $23.00 5,838,962
2017-09-05 $30.17 $30.34 $29.92 $30.15 $23.03 3,702,041
2017-09-01 $29.81 $30.22 $29.64 $30.06 $22.97 4,309,674
2017-08-31 $29.21 $29.79 $29.10 $29.73 $22.71 3,746,479
2017-08-30 $29.10 $29.24 $28.95 $29.13 $22.25 2,932,435
2017-08-29 $28.95 $29.23 $28.80 $29.17 $22.29 2,918,204
2017-08-28 $29.45 $29.49 $28.92 $29.17 $22.29 2,996,160
2017-08-25 $29.55 $29.59 $29.39 $29.39 $22.45 3,668,403
2017-08-24 $29.43 $29.63 $29.41 $29.47 $22.51 2,172,214
2017-08-23 $29.40 $29.81 $29.40 $29.49 $22.53 4,655,026
2017-08-22 $29.12 $29.63 $29.10 $29.50 $22.54 2,905,533
2017-08-21 $29.04 $29.13 $28.84 $29.01 $22.16 5,193,699
2017-08-18 $29.09 $29.21 $28.76 $29.07 $22.21 4,820,825
2017-08-17 $29.44 $29.71 $29.06 $29.08 $22.22 3,381,159
2017-08-16 $30.00 $30.02 $29.44 $29.62 $22.63 3,469,211
2017-08-15 $30.02 $30.16 $29.74 $29.97 $22.90 6,750,031
2017-08-14 $30.21 $30.65 $30.02 $30.11 $23.00 3,849,582
2017-08-11 $30.05 $30.25 $29.96 $30.08 $22.98 2,391,778
2017-08-10 $30.64 $30.73 $30.01 $30.05 $22.96 3,274,247
2017-08-09 $30.53 $30.93 $30.45 $30.63 $23.40 3,511,450
2017-08-08 $30.91 $31.11 $30.39 $30.49 $23.29 5,710,402
2017-08-07 $30.89 $31.06 $30.65 $31.02 $23.70 5,057,252
2017-08-04 $31.13 $31.26 $30.91 $30.98 $23.67 4,362,331
2017-08-03 $30.73 $31.49 $30.50 $31.06 $23.73 4,999,161
2017-08-02 $31.50 $31.74 $31.37 $31.64 $24.17 3,942,208
2017-08-01 $31.87 $31.94 $31.59 $31.72 $24.23 5,474,795
2017-07-31 $32.00 $32.07 $31.58 $31.78 $24.28 3,344,877
2017-07-28 $31.92 $32.18 $31.87 $31.99 $24.44 3,462,067
2017-07-27 $31.56 $32.02 $31.52 $31.98 $24.43 4,367,197
2017-07-26 $31.73 $32.07 $31.55 $31.61 $24.15 4,637,847
2017-07-25 $31.97 $32.14 $31.59 $31.60 $24.14 4,706,948
2017-07-24 $31.53 $31.77 $31.53 $31.67 $24.20 4,364,087
2017-07-21 $31.44 $31.65 $31.29 $31.45 $24.03 5,748,117
2017-07-20 $31.47 $31.86 $31.26 $31.43 $24.01 5,593,911
2017-07-19 $31.15 $31.34 $30.96 $31.25 $23.87 5,825,626
2017-07-18 $31.64 $31.76 $31.14 $31.15 $23.80 4,522,174
2017-07-17 $31.40 $31.62 $31.34 $31.44 $24.02 2,592,651
2017-07-14 $31.12 $31.63 $31.11 $31.43 $24.01 4,439,296
2017-07-13 $30.93 $31.24 $30.80 $31.16 $23.81 3,800,256
2017-07-12 $30.82 $31.03 $30.68 $30.79 $23.52 4,095,309
2017-07-11 $30.44 $30.51 $30.18 $30.43 $23.25 3,696,759
2017-07-10 $30.39 $30.58 $30.26 $30.44 $23.26 4,804,687
2017-07-07 $30.46 $30.56 $30.21 $30.41 $23.23 6,141,108
2017-07-06 $30.50 $30.77 $30.30 $30.47 $23.28 5,585,797
2017-07-05 $30.74 $30.80 $30.22 $30.35 $23.19 6,993,520
2017-07-03 $30.49 $31.02 $30.45 $30.83 $23.55 3,062,085
2017-06-30 $29.96 $30.43 $29.84 $30.28 $23.13 6,832,244
2017-06-29 $29.82 $30.25 $29.72 $29.80 $22.77 11,873,127
2017-06-28 $29.20 $29.84 $29.16 $29.75 $22.73 8,278,789
2017-06-27 $29.08 $29.48 $29.05 $29.17 $22.29 7,546,216
2017-06-26 $28.76 $29.05 $28.58 $28.97 $22.13 3,835,857
2017-06-23 $28.22 $28.78 $28.07 $28.75 $21.96 8,403,051
2017-06-22 $27.92 $28.20 $27.65 $28.17 $21.52 5,989,788
2017-06-21 $28.58 $28.74 $27.73 $27.85 $21.28 7,248,826
2017-06-20 $28.55 $28.55 $28.01 $28.43 $21.72 8,103,709
2017-06-19 $29.14 $29.21 $28.74 $28.87 $22.06 3,859,266
2017-06-16 $28.52 $29.21 $28.50 $29.12 $22.25 8,314,621
2017-06-15 $28.64 $29.01 $28.22 $28.30 $21.62 5,030,066
2017-06-14 $29.55 $29.58 $28.56 $28.79 $21.99 5,931,807
2017-06-13 $29.44 $29.69 $29.39 $29.55 $22.58 5,917,049
2017-06-12 $29.49 $29.61 $29.13 $29.47 $22.51 5,977,514
2017-06-09 $28.97 $29.46 $28.94 $29.39 $22.45 4,767,775
2017-06-08 $28.62 $29.30 $28.58 $28.93 $22.10 7,796,518
2017-06-07 $28.90 $29.19 $28.46 $28.73 $21.95 5,096,859
2017-06-06 $28.85 $29.32 $28.79 $29.25 $22.12 5,105,728
2017-06-05 $28.72 $29.11 $28.62 $28.99 $21.92 4,525,712
2017-06-02 $28.72 $28.90 $28.48 $28.88 $21.84 5,119,290
2017-06-01 $28.60 $29.02 $28.60 $28.81 $21.78 3,661,711
2017-05-31 $28.45 $28.68 $28.10 $28.60 $21.62 10,441,041
2017-05-30 $29.45 $29.56 $28.65 $28.69 $21.69 7,471,123
2017-05-26 $29.88 $29.90 $29.40 $29.69 $22.45 5,105,235
2017-05-25 $30.24 $30.62 $29.75 $29.86 $22.58 6,981,037
2017-05-24 $30.40 $30.69 $30.04 $30.28 $22.89 4,757,829
2017-05-23 $30.33 $30.73 $30.30 $30.49 $23.05 4,018,106
2017-05-22 $30.36 $30.42 $29.96 $30.24 $22.86 3,610,757
2017-05-19 $30.10 $30.44 $30.01 $30.20 $22.83 7,057,720
2017-05-18 $29.76 $30.16 $29.73 $29.90 $22.61 5,269,527
2017-05-17 $30.39 $30.55 $30.05 $30.09 $22.75 4,512,162
2017-05-16 $30.87 $30.95 $30.49 $30.62 $23.15 2,896,697
2017-05-15 $30.83 $31.25 $30.68 $30.78 $23.27 6,649,026
2017-05-12 $30.30 $30.44 $29.97 $30.32 $22.92 6,021,429
2017-05-11 $30.75 $30.83 $30.21 $30.27 $22.89 7,306,095
2017-05-10 $30.28 $30.85 $30.19 $30.76 $23.26 7,436,200
2017-05-09 $30.54 $30.59 $29.88 $30.06 $22.73 4,635,612
2017-05-08 $30.42 $30.66 $30.08 $30.63 $23.16 5,142,161
2017-05-05 $29.52 $30.29 $29.47 $30.25 $22.87 5,794,637
2017-05-04 $30.31 $30.50 $29.24 $29.53 $22.33 13,769,007
2017-05-03 $30.24 $30.91 $30.16 $30.71 $23.22 10,180,618
2017-05-02 $30.74 $30.82 $30.25 $30.33 $22.93 5,897,227
2017-05-01 $30.63 $30.86 $30.47 $30.80 $23.29 4,483,708
2017-04-28 $30.84 $30.84 $30.44 $30.63 $23.16 5,955,728
2017-04-27 $30.59 $30.90 $30.35 $30.75 $23.25 5,230,105
2017-04-26 $30.58 $31.02 $30.53 $30.78 $23.27 6,970,632
2017-04-25 $29.95 $30.86 $29.87 $30.81 $23.29 8,134,428
2017-04-24 $30.19 $30.32 $29.96 $29.98 $22.67 4,966,087
2017-04-21 $30.17 $30.24 $29.72 $30.01 $22.69 7,497,355
2017-04-20 $30.27 $30.50 $30.04 $30.26 $22.88 4,967,222
2017-04-19 $30.46 $30.58 $30.02 $30.23 $22.86 5,757,546
2017-04-18 $30.17 $30.56 $29.94 $30.42 $23.00 5,411,685
2017-04-17 $30.15 $30.56 $30.11 $30.18 $22.82 5,114,511
2017-04-13 $30.42 $30.53 $30.00 $30.06 $22.73 3,898,683
2017-04-12 $30.48 $30.69 $30.16 $30.38 $22.97 5,303,783
2017-04-11 $30.52 $30.69 $30.20 $30.36 $22.95 4,207,928
2017-04-10 $30.53 $30.59 $30.36 $30.52 $23.08 4,685,014
2017-04-07 $30.40 $30.60 $30.26 $30.35 $22.95 6,736,846
2017-04-06 $29.82 $30.26 $29.63 $30.25 $22.87 5,870,014
2017-04-05 $30.03 $30.33 $29.57 $29.66 $22.43 7,594,432
2017-04-04 $29.86 $29.99 $29.54 $29.92 $22.62 4,859,490
2017-04-03 $29.60 $29.85 $29.27 $29.84 $22.56 8,659,061
2017-03-31 $29.06 $29.69 $29.06 $29.59 $22.37 9,239,803
2017-03-30 $29.48 $29.48 $29.03 $29.06 $21.97 13,721,493
2017-03-29 $28.59 $29.51 $28.52 $29.34 $22.18 8,425,484
2017-03-28 $28.82 $28.98 $28.39 $28.59 $21.62 10,944,920
2017-03-27 $28.40 $28.71 $28.25 $28.66 $21.67 4,361,080
2017-03-24 $28.58 $28.92 $28.51 $28.69 $21.69 4,886,256
2017-03-23 $28.45 $28.59 $28.24 $28.40 $21.47 4,898,274
2017-03-22 $28.38 $28.63 $28.10 $28.44 $21.50 5,845,765
2017-03-21 $28.88 $29.08 $28.00 $28.36 $21.44 7,804,052
2017-03-20 $28.49 $29.02 $28.45 $28.74 $21.73 5,279,228
2017-03-17 $28.66 $28.85 $28.47 $28.57 $21.60 12,353,324
2017-03-16 $28.90 $28.94 $28.57 $28.63 $21.65 6,554,163
2017-03-15 $28.46 $28.93 $28.28 $28.84 $21.81 6,635,814
2017-03-14 $28.52 $28.67 $28.09 $28.11 $21.25 4,882,092
2017-03-13 $28.79 $29.11 $28.71 $28.85 $21.81 4,649,166
2017-03-10 $29.04 $29.14 $28.68 $28.92 $21.87 7,794,391
2017-03-09 $28.39 $28.87 $28.11 $28.85 $21.81 7,369,029
2017-03-08 $29.10 $29.20 $28.51 $28.55 $21.59 8,697,600
2017-03-07 $29.84 $29.93 $29.18 $29.42 $22.01 7,527,421
2017-03-06 $29.52 $29.87 $29.29 $29.83 $22.32 6,454,588
2017-03-03 $29.05 $29.88 $28.97 $29.65 $22.18 6,797,536
2017-03-02 $28.52 $29.41 $28.37 $29.04 $21.73 9,408,965
2017-03-01 $28.78 $29.04 $28.63 $28.79 $21.54 8,215,872
2017-02-28 $28.12 $28.83 $28.09 $28.34 $21.20 10,093,383
2017-02-27 $28.04 $28.43 $27.95 $28.15 $21.06 9,119,472
2017-02-24 $28.15 $28.24 $27.68 $27.97 $20.93 8,715,689
2017-02-23 $28.39 $28.53 $27.95 $28.27 $21.15 9,522,991
2017-02-22 $28.57 $28.80 $27.71 $28.00 $20.95 15,363,515
2017-02-21 $28.49 $28.97 $28.38 $28.87 $21.60 7,566,197
2017-02-17 $27.96 $28.47 $27.95 $28.20 $21.10 6,406,274
2017-02-16 $29.10 $29.20 $27.96 $27.99 $20.94 11,752,910
2017-02-15 $28.84 $29.11 $28.75 $28.99 $21.69 5,023,455
2017-02-14 $29.01 $29.22 $28.65 $28.89 $21.62 10,654,782
2017-02-13 $28.38 $29.08 $28.37 $29.04 $21.73 4,798,129
2017-02-10 $28.93 $28.93 $28.39 $28.44 $21.28 6,219,709
2017-02-09 $28.55 $29.09 $28.55 $28.67 $21.45 5,639,898
2017-02-08 $28.35 $28.54 $27.90 $28.30 $21.17 7,744,958
2017-02-07 $28.93 $29.21 $28.46 $28.53 $21.35 5,653,607
2017-02-06 $29.30 $29.69 $29.00 $29.18 $21.83 9,897,692
2017-02-03 $28.73 $28.99 $28.61 $28.89 $21.62 4,755,208
2017-02-02 $28.43 $28.68 $28.03 $28.64 $21.43 4,914,350
2017-02-01 $29.00 $29.22 $28.20 $28.33 $21.20 8,535,276
2017-01-31 $28.36 $28.90 $28.23 $28.84 $21.58 13,708,787
2017-01-30 $28.40 $28.45 $27.75 $28.17 $21.08 7,030,819
2017-01-27 $28.78 $28.88 $28.10 $28.50 $21.32 7,952,866
2017-01-26 $28.96 $29.23 $28.83 $28.97 $21.68 11,390,516
2017-01-25 $28.43 $28.84 $28.36 $28.81 $21.56 7,551,393
2017-01-24 $28.29 $28.62 $28.07 $28.48 $21.31 10,927,444
2017-01-23 $28.45 $28.48 $28.04 $28.21 $21.11 9,476,191
2017-01-20 $28.55 $28.59 $27.99 $28.21 $21.11 11,521,410
2017-01-19 $28.33 $28.55 $28.14 $28.45 $21.29 6,709,853
2017-01-18 $28.51 $28.60 $28.05 $28.34 $21.20 9,571,828
2017-01-17 $28.75 $28.75 $27.99 $28.44 $21.28 9,665,888
2017-01-13 $28.62 $28.81 $28.50 $28.56 $21.37 7,703,767
2017-01-12 $28.84 $28.92 $28.55 $28.70 $21.47 13,638,748
2017-01-11 $28.57 $28.85 $28.26 $28.78 $21.53 21,372,116
2017-01-10 $28.55 $28.94 $28.46 $28.50 $21.32 105,692,958
2017-01-09 $32.06 $32.38 $31.70 $31.93 $23.89 6,133,262
2017-01-06 $31.91 $32.69 $31.78 $32.42 $24.26 5,847,221
2017-01-05 $31.42 $31.91 $31.26 $31.74 $23.75 7,443,634
2017-01-04 $31.46 $31.58 $31.07 $31.36 $23.46 4,273,897
2017-01-03 $31.35 $32.02 $30.86 $31.46 $23.54 5,750,551
2016-12-30 $30.94 $31.65 $30.89 $31.14 $23.30 3,982,240
2016-12-29 $30.92 $31.29 $30.74 $31.01 $23.20 3,432,860
2016-12-28 $31.90 $32.21 $31.01 $31.04 $23.22 5,190,225
2016-12-27 $31.60 $31.94 $31.28 $31.78 $23.78 4,152,429
2016-12-23 $30.25 $31.67 $30.22 $31.56 $23.61 5,986,878
2016-12-22 $30.65 $30.80 $30.09 $30.30 $22.67 10,499,545
2016-12-21 $30.52 $30.82 $30.38 $30.62 $22.91 6,616,623
2016-12-20 $30.77 $31.02 $30.27 $30.35 $22.71 6,797,933
2016-12-19 $31.27 $31.35 $30.61 $30.76 $23.02 6,497,229
2016-12-16 $29.20 $30.96 $29.16 $30.81 $23.05 15,661,289
2016-12-15 $29.14 $29.29 $28.79 $29.12 $21.79 11,653,830
2016-12-14 $30.08 $30.17 $29.21 $29.22 $21.86 11,452,513
2016-12-13 $30.22 $30.62 $30.00 $30.40 $22.75 6,318,780
2016-12-12 $30.75 $30.80 $29.86 $29.93 $22.39 7,663,377
2016-12-09 $31.24 $31.28 $30.07 $30.20 $22.60 8,616,591
2016-12-08 $31.54 $31.62 $30.28 $31.14 $23.30 8,273,570
2016-12-07 $31.17 $31.74 $30.62 $31.60 $23.64 7,348,592
2016-12-06 $31.09 $31.53 $30.72 $31.39 $23.34 4,463,329
2016-12-05 $31.12 $31.66 $30.88 $31.41 $23.35 8,336,020
2016-12-02 $30.04 $30.91 $29.86 $30.83 $22.92 6,815,076
2016-12-01 $31.24 $31.32 $29.86 $30.02 $22.32 6,998,574
2016-11-30 $29.82 $31.06 $29.82 $30.70 $22.83 13,158,270
2016-11-29 $28.74 $29.19 $28.23 $28.93 $21.51 8,627,454
2016-11-28 $30.26 $30.26 $29.20 $29.24 $21.74 6,203,453
2016-11-25 $30.49 $30.60 $29.96 $30.09 $22.37 3,218,007
2016-11-23 $30.42 $30.96 $30.32 $30.62 $22.77 5,890,568
2016-11-22 $30.71 $30.91 $30.30 $30.65 $22.79 6,245,694
2016-11-21 $30.59 $30.90 $29.91 $30.52 $22.69 13,312,025
2016-11-18 $30.21 $30.50 $30.08 $30.15 $22.42 6,955,952
2016-11-17 $30.76 $30.97 $30.03 $30.18 $22.44 5,716,121
2016-11-16 $30.77 $30.91 $30.02 $30.29 $22.52 6,026,124
2016-11-15 $30.59 $31.20 $30.45 $30.97 $23.03 8,040,682
2016-11-14 $30.05 $30.67 $29.61 $30.14 $22.41 8,376,006
2016-11-11 $30.33 $30.41 $29.13 $30.10 $22.38 4,936,937
2016-11-10 $30.68 $31.18 $30.35 $30.64 $22.78 8,756,537
2016-11-09 $30.05 $31.85 $29.97 $30.72 $22.84 11,014,911
2016-11-08 $29.01 $29.95 $28.98 $29.84 $22.19 3,309,209
2016-11-07 $29.04 $29.51 $29.01 $29.25 $21.75 3,908,311
2016-11-04 $28.39 $29.38 $28.26 $28.60 $21.26 3,625,219
2016-11-03 $28.27 $28.83 $28.26 $28.45 $21.15 4,137,269
2016-11-02 $28.22 $28.49 $27.35 $28.11 $20.90 6,742,068
2016-11-01 $29.63 $29.74 $27.81 $28.57 $21.24 7,881,367
2016-10-31 $29.48 $30.37 $28.56 $29.20 $21.71 8,394,453
2016-10-28 $29.40 $29.90 $28.91 $29.67 $22.06 7,246,958
2016-10-27 $29.71 $30.04 $29.25 $29.36 $21.83 5,161,852
2016-10-26 $28.83 $29.59 $28.72 $29.56 $21.98 3,523,358
2016-10-25 $29.95 $30.21 $29.13 $29.17 $21.69 5,431,181
2016-10-24 $30.23 $30.25 $29.58 $30.05 $22.34 4,377,815
2016-10-21 $29.90 $30.47 $29.79 $30.23 $22.48 6,061,998
2016-10-20 $29.93 $30.33 $29.58 $30.18 $22.44 7,060,017
2016-10-19 $29.44 $30.54 $29.24 $30.05 $22.34 9,651,061
2016-10-18 $29.47 $29.57 $28.89 $29.24 $21.74 4,194,423
2016-10-17 $29.15 $29.20 $28.87 $29.07 $21.61 5,038,661
2016-10-14 $29.53 $29.72 $29.07 $29.13 $21.66 6,552,828
2016-10-13 $29.77 $30.24 $28.90 $29.20 $21.71 11,575,691
2016-10-12 $30.39 $30.39 $29.57 $29.89 $22.22 5,578,109
2016-10-11 $30.42 $30.45 $29.71 $30.30 $22.53 5,611,081
2016-10-10 $30.73 $30.76 $30.42 $30.57 $22.73 4,721,535
2016-10-07 $30.58 $30.73 $30.31 $30.38 $22.59 4,270,504
2016-10-06 $30.59 $30.83 $30.19 $30.51 $22.68 5,901,608
2016-10-05 $30.58 $30.90 $30.45 $30.53 $22.70 5,005,711
2016-10-04 $30.72 $30.81 $29.94 $30.21 $22.46 4,527,690
2016-10-03 $30.81 $30.93 $30.41 $30.63 $22.77 4,293,904
2016-09-30 $30.79 $30.97 $30.39 $30.73 $22.85 6,703,484
2016-09-29 $30.85 $30.88 $30.05 $30.39 $22.60 10,114,821
2016-09-28 $30.83 $31.07 $30.02 $31.00 $23.05 9,112,530
2016-09-27 $30.04 $30.71 $29.83 $30.65 $22.79 6,915,139
2016-09-26 $30.62 $31.04 $30.23 $30.36 $22.57 6,612,294
2016-09-23 $30.52 $31.00 $30.16 $30.34 $22.56 4,607,352
2016-09-22 $31.27 $31.30 $30.52 $30.66 $22.80 4,939,759
2016-09-21 $30.25 $31.11 $30.24 $30.99 $23.04 8,335,348
2016-09-20 $29.88 $30.15 $29.72 $29.75 $22.12 5,819,948
2016-09-19 $30.17 $30.51 $29.89 $30.00 $22.31 5,223,430
2016-09-16 $29.33 $30.00 $29.30 $29.76 $22.13 13,203,018
2016-09-15 $29.93 $30.28 $29.72 $29.84 $22.19 5,393,607
2016-09-14 $29.54 $30.16 $29.32 $29.74 $22.11 9,018,554
2016-09-13 $29.88 $30.28 $29.68 $29.75 $22.12 8,797,375
2016-09-12 $29.72 $30.64 $29.52 $30.42 $22.62 8,581,676
2016-09-09 $29.85 $30.65 $29.78 $30.04 $22.34 14,000,806
2016-09-08 $30.59 $31.43 $30.31 $31.15 $23.16 13,070,965
2016-09-07 $29.17 $30.52 $29.01 $30.34 $22.56 13,726,978
2016-09-06 $28.47 $29.30 $28.47 $29.16 $21.54 12,124,535
2016-09-02 $28.40 $28.75 $28.17 $28.40 $20.98 5,900,227
2016-09-01 $27.77 $28.23 $27.50 $28.15 $20.79 12,462,521
2016-08-31 $27.94 $28.10 $27.55 $27.94 $20.64 8,161,388
2016-08-30 $28.38 $28.38 $27.83 $28.01 $20.69 6,001,665
2016-08-29 $27.73 $28.21 $27.62 $28.06 $20.73 6,221,618
2016-08-26 $28.04 $28.20 $27.50 $27.83 $20.56 6,801,836
2016-08-25 $28.00 $28.25 $27.72 $27.87 $20.59 6,170,295
2016-08-24 $28.40 $28.49 $27.87 $28.06 $20.73 10,592,301
2016-08-23 $27.57 $28.69 $27.41 $28.56 $21.10 13,231,581
2016-08-22 $27.24 $27.91 $26.89 $27.43 $20.26 11,178,725
2016-08-19 $27.95 $28.00 $27.43 $27.68 $20.45 13,763,679
2016-08-18 $26.15 $29.09 $26.13 $28.11 $20.76 22,242,870
2016-08-17 $26.11 $26.45 $25.67 $26.06 $19.25 5,567,634
2016-08-16 $26.62 $26.99 $26.23 $26.29 $19.42 7,913,260
2016-08-15 $26.44 $26.78 $26.34 $26.59 $19.64 6,664,235
2016-08-12 $26.25 $26.49 $25.96 $26.21 $19.36 7,407,691
2016-08-11 $25.90 $26.40 $25.52 $26.32 $19.44 11,634,102
2016-08-10 $25.75 $25.92 $25.02 $25.39 $18.75 8,524,099
2016-08-09 $25.96 $26.18 $25.78 $25.83 $19.08 11,038,358
2016-08-08 $25.86 $26.23 $25.67 $25.93 $19.15 11,629,720
2016-08-05 $25.26 $25.85 $24.62 $25.63 $18.93 14,012,406
2016-08-04 $25.60 $25.75 $24.77 $24.98 $18.45 15,330,689
2016-08-03 $24.23 $26.20 $23.83 $25.67 $18.96 26,952,554
2016-08-02 $23.54 $24.38 $23.14 $23.96 $17.70 36,320,147
2016-08-01 $23.67 $23.67 $22.39 $22.53 $16.64 12,999,639
2016-07-29 $22.99 $24.20 $22.62 $23.97 $17.71 9,697,836
2016-07-28 $23.29 $23.38 $22.89 $23.08 $17.05 7,244,033
2016-07-27 $23.79 $24.07 $23.10 $23.28 $17.20 8,034,166
2016-07-26 $23.55 $23.85 $23.36 $23.56 $17.40 6,192,242
2016-07-25 $24.39 $24.50 $23.48 $23.63 $17.45 10,230,536
2016-07-22 $24.66 $24.88 $24.24 $24.52 $18.11 6,445,431
2016-07-21 $25.43 $25.44 $24.62 $24.67 $18.22 16,357,071
2016-07-20 $24.88 $25.35 $24.34 $25.13 $18.56 12,277,466
2016-07-19 $24.49 $25.00 $24.14 $24.99 $18.46 13,938,739
2016-07-18 $23.94 $24.76 $23.33 $24.57 $18.15 14,770,879
2016-07-15 $23.82 $24.29 $22.87 $23.44 $17.31 15,355,860
2016-07-14 $22.50 $23.78 $22.22 $23.60 $17.43 17,947,066
2016-07-13 $22.72 $23.00 $21.60 $22.23 $16.42 13,111,269
2016-07-12 $21.08 $22.22 $21.05 $21.89 $16.17 11,458,946
2016-07-11 $21.19 $21.36 $20.62 $20.73 $15.31 8,230,009
2016-07-08 $20.55 $21.12 $20.44 $20.99 $15.50 7,719,617
2016-07-07 $20.42 $21.34 $20.16 $20.35 $15.03 9,616,300
2016-07-06 $20.00 $20.44 $19.78 $20.44 $15.10 13,480,998
2016-07-05 $20.34 $20.54 $19.68 $20.09 $14.84 10,259,423
2016-07-01 $20.50 $21.00 $20.22 $20.56 $15.19 17,742,902
2016-06-30 $20.61 $21.73 $20.55 $21.63 $15.98 14,657,045
2016-06-29 $20.92 $20.98 $19.96 $20.84 $15.39 17,280,020
2016-06-28 $20.57 $21.00 $20.35 $20.64 $15.25 8,736,876
2016-06-27 $20.88 $21.15 $19.60 $20.00 $14.77 15,907,330
2016-06-24 $20.50 $21.70 $20.47 $21.31 $15.74 20,520,961
2016-06-23 $21.10 $21.83 $20.67 $21.78 $16.09 11,724,452
2016-06-22 $21.61 $21.63 $20.75 $20.76 $15.33 8,879,704
2016-06-21 $22.25 $22.90 $20.04 $21.67 $16.01 36,801,258
2016-06-20 $22.69 $22.91 $21.65 $22.32 $16.49 17,733,725
2016-06-17 $22.30 $22.82 $22.20 $22.53 $16.64 11,845,700
2016-06-16 $20.94 $22.25 $20.55 $22.13 $16.35 13,472,667
2016-06-15 $21.00 $22.52 $20.88 $21.77 $15.63 11,692,987
2016-06-14 $21.67 $22.04 $20.99 $21.18 $15.20 9,003,483
2016-06-13 $21.76 $22.29 $21.63 $21.80 $15.65 5,985,218
2016-06-10 $22.79 $22.86 $21.85 $22.04 $15.82 8,063,423
2016-06-09 $22.92 $23.59 $22.78 $23.28 $16.71 7,747,105
2016-06-08 $23.41 $23.63 $22.79 $23.18 $16.64 7,497,962
2016-06-07 $23.68 $23.89 $23.26 $23.57 $16.92 7,338,411
2016-06-06 $23.20 $23.70 $22.93 $23.38 $16.78 8,687,660
2016-06-03 $22.71 $22.91 $22.22 $22.83 $16.39 4,764,755
2016-06-02 $22.26 $22.87 $22.01 $22.60 $16.22 5,449,181
2016-06-01 $21.84 $22.70 $21.66 $22.59 $16.22 7,213,706
2016-05-31 $21.66 $23.00 $21.66 $22.16 $15.91 10,497,956
2016-05-27 $20.69 $21.56 $20.52 $21.48 $15.42 7,894,488
2016-05-26 $21.43 $21.51 $20.67 $20.81 $14.94 9,036,062
2016-05-25 $22.30 $22.33 $20.94 $21.25 $15.25 15,269,798
2016-05-24 $22.03 $22.30 $21.45 $22.13 $15.89 14,955,547
2016-05-23 $21.96 $22.21 $20.90 $21.95 $15.76 11,343,401
2016-05-20 $21.85 $22.26 $21.66 $22.15 $15.90 12,606,242
2016-05-19 $20.43 $21.59 $20.11 $21.54 $15.46 10,950,475
2016-05-18 $21.50 $21.76 $20.66 $20.83 $14.95 7,545,314
2016-05-17 $20.59 $21.97 $20.44 $21.51 $15.44 11,855,162
2016-05-16 $19.45 $20.65 $19.45 $20.59 $14.78 17,362,041
2016-05-13 $18.92 $19.87 $18.85 $19.35 $13.89 13,797,391
2016-05-12 $19.83 $19.98 $18.89 $19.05 $13.68 6,455,910
2016-05-11 $19.32 $19.90 $18.82 $19.50 $14.00 5,567,594
2016-05-10 $19.02 $19.58 $18.84 $19.14 $13.74 5,430,255
2016-05-09 $19.36 $19.45 $18.55 $18.94 $13.60 9,272,063
2016-05-06 $20.52 $21.00 $19.69 $19.70 $14.14 9,335,791
2016-05-05 $18.42 $20.63 $18.41 $20.57 $14.77 14,791,177
2016-05-04 $19.11 $19.43 $18.35 $19.24 $13.81 9,706,758
2016-05-03 $18.85 $19.46 $18.45 $19.39 $13.92 9,216,348
2016-05-02 $19.37 $19.37 $18.46 $18.81 $13.50 9,313,949
2016-04-29 $19.88 $20.14 $18.65 $19.39 $13.92 8,848,217
2016-04-28 $20.11 $20.57 $19.58 $19.64 $14.10 8,024,849
2016-04-27 $19.56 $20.57 $19.56 $20.00 $14.36 16,189,725
2016-04-26 $19.25 $19.70 $18.97 $19.39 $13.92 8,526,745
2016-04-25 $19.59 $19.80 $18.61 $19.06 $13.68 5,983,529
2016-04-22 $19.27 $19.82 $19.14 $19.54 $14.03 10,088,786
2016-04-21 $18.90 $19.59 $18.62 $19.14 $13.74 15,719,727
2016-04-20 $17.83 $19.15 $17.57 $18.83 $13.52 20,953,531
2016-04-19 $16.90 $18.05 $16.84 $18.01 $12.93 16,076,326
2016-04-18 $16.96 $17.88 $15.32 $16.68 $11.97 34,740,390
2016-04-15 $17.57 $17.94 $17.36 $17.55 $12.60 6,345,715
2016-04-14 $18.58 $18.58 $17.60 $17.77 $12.76 8,661,316
2016-04-13 $17.63 $18.39 $17.42 $18.35 $13.17 9,297,391
2016-04-12 $17.19 $17.87 $16.80 $17.71 $12.71 10,718,353
2016-04-11 $16.37 $17.51 $16.37 $17.06 $12.25 28,315,007
2016-04-08 $16.15 $16.75 $15.93 $16.24 $11.66 16,719,195
2016-04-07 $15.39 $16.02 $15.37 $15.71 $11.28 11,966,128
2016-04-06 $14.99 $15.80 $14.60 $15.49 $11.12 12,888,906
2016-04-05 $15.09 $15.20 $14.62 $14.81 $10.63 7,657,073
2016-04-04 $15.42 $15.71 $15.20 $15.21 $10.92 7,175,973
2016-04-01 $15.70 $16.32 $15.40 $15.52 $11.14 8,541,399
2016-03-31 $15.69 $16.12 $15.41 $16.07 $11.54 7,605,801
2016-03-30 $15.90 $16.49 $15.65 $15.66 $11.24 7,785,020
2016-03-29 $14.91 $15.79 $14.65 $15.70 $11.27 6,597,657
2016-03-28 $15.77 $15.88 $15.08 $15.14 $10.87 9,757,290
2016-03-24 $15.79 $15.80 $14.85 $15.35 $11.02 16,643,766
2016-03-23 $17.74 $17.88 $15.95 $16.26 $11.67 9,473,367
2016-03-22 $17.17 $17.71 $16.95 $17.63 $12.66 6,744,405
2016-03-21 $17.99 $18.02 $17.21 $17.35 $12.46 6,479,714
2016-03-18 $18.12 $18.38 $17.82 $18.15 $13.03 15,621,247
2016-03-17 $17.78 $18.21 $17.17 $17.76 $12.75 9,463,953
2016-03-16 $16.20 $17.54 $16.20 $17.44 $12.52 9,942,370
2016-03-15 $16.14 $16.18 $15.53 $16.15 $11.59 9,076,516
2016-03-14 $15.92 $16.77 $15.71 $16.50 $11.85 9,264,105
2016-03-11 $16.41 $16.66 $15.92 $16.01 $11.49 12,222,633
2016-03-10 $17.25 $17.30 $14.84 $15.89 $11.41 36,166,790
2016-03-09 $17.68 $18.20 $17.30 $17.96 $12.39 13,617,603
2016-03-08 $18.89 $18.95 $17.15 $17.26 $11.91 17,308,850
2016-03-07 $19.32 $19.90 $18.80 $19.06 $13.15 14,092,734
2016-03-04 $18.63 $19.35 $18.50 $19.15 $13.22 17,004,656
2016-03-03 $17.08 $18.15 $17.07 $18.09 $12.48 7,094,822
2016-03-02 $16.59 $17.24 $16.32 $17.13 $11.82 7,216,433
2016-03-01 $16.14 $16.59 $15.78 $16.55 $11.42 6,194,909
2016-02-29 $15.75 $16.55 $15.55 $15.99 $11.03 11,488,144
2016-02-26 $16.35 $16.79 $15.50 $15.64 $10.79 10,844,598
2016-02-25 $15.75 $16.85 $14.92 $16.03 $11.06 19,206,606
2016-02-24 $15.29 $16.70 $14.70 $16.63 $11.48 7,275,704
2016-02-23 $16.05 $16.13 $15.41 $15.60 $10.77 8,999,327
2016-02-22 $15.95 $16.39 $15.64 $16.15 $11.14 8,699,549
2016-02-19 $15.59 $15.75 $15.00 $15.51 $10.70 8,546,988
2016-02-18 $15.72 $16.29 $14.81 $15.92 $10.99 12,023,275
2016-02-17 $15.43 $16.00 $15.06 $15.69 $10.83 9,765,840
2016-02-16 $13.88 $15.05 $13.81 $15.01 $10.36 12,196,258
2016-02-12 $13.60 $14.50 $13.00 $13.47 $9.30 8,546,271
2016-02-11 $12.08 $13.98 $11.76 $13.29 $9.17 16,254,701
2016-02-10 $11.56 $13.78 $11.29 $12.85 $8.87 18,373,574
2016-02-09 $11.26 $12.15 $11.00 $11.98 $8.27 27,061,527
2016-02-08 $14.93 $15.00 $10.22 $11.16 $7.70 62,361,418
2016-02-05 $18.51 $18.57 $16.96 $17.12 $11.81 11,477,131
2016-02-04 $18.53 $19.11 $17.80 $18.75 $12.94 11,564,717
2016-02-03 $19.02 $19.23 $16.98 $18.41 $12.70 15,424,362
2016-02-02 $18.85 $19.46 $18.50 $18.69 $12.90 10,517,883
2016-02-01 $18.89 $19.85 $18.11 $19.51 $13.46 14,101,046
2016-01-29 $19.45 $19.84 $18.58 $19.30 $13.32 14,963,293
2016-01-28 $20.41 $21.08 $19.03 $19.29 $13.31 17,341,767
2016-01-27 $20.27 $20.43 $18.25 $19.27 $13.30 24,828,141
2016-01-26 $18.94 $20.66 $18.28 $20.42 $14.09 18,493,108
2016-01-25 $19.31 $21.79 $18.24 $18.31 $12.64 20,549,652
2016-01-22 $16.91 $19.85 $16.87 $19.74 $13.62 29,932,525
2016-01-21 $15.44 $16.79 $15.25 $16.04 $11.07 17,366,205
2016-01-20 $15.19 $15.71 $14.13 $15.49 $10.69 15,880,136
2016-01-19 $16.56 $17.65 $15.41 $15.78 $10.89 23,623,007
2016-01-15 $15.78 $18.00 $15.62 $16.10 $11.11 24,040,073
2016-01-14 $13.42 $18.44 $13.24 $18.29 $12.62 42,550,943
2016-01-13 $16.48 $16.54 $12.77 $13.61 $9.39 52,053,559
2016-01-12 $18.93 $19.22 $15.19 $16.54 $11.41 49,491,216
2016-01-11 $20.31 $20.49 $18.31 $18.69 $12.90 17,668,330
2016-01-08 $21.06 $21.23 $19.47 $20.31 $14.02 18,822,012
2016-01-07 $22.21 $22.80 $20.60 $20.61 $14.22 12,548,917
2016-01-06 $25.54 $25.74 $22.90 $22.90 $15.80 16,953,314
2016-01-05 $26.41 $26.68 $25.91 $26.33 $18.17 12,394,345
2016-01-04 $25.52 $26.59 $25.32 $26.24 $18.11 10,992,721
2015-12-31 $24.12 $25.82 $24.05 $25.70 $17.74 10,001,209
2015-12-30 $24.26 $24.89 $23.83 $24.41 $16.84 10,637,704
2015-12-29 $25.11 $25.71 $24.40 $24.87 $17.16 9,578,231
2015-12-28 $24.66 $25.02 $23.97 $24.81 $17.12 10,681,303
2015-12-24 $25.43 $25.80 $24.75 $24.91 $17.19 10,222,072
2015-12-23 $23.02 $25.44 $23.00 $25.34 $17.49 27,406,516
2015-12-22 $21.99 $23.40 $21.97 $22.57 $15.58 25,094,802
2015-12-21 $21.64 $22.09 $20.95 $22.00 $15.18 20,452,823
2015-12-18 $23.92 $24.19 $21.50 $21.54 $14.86 31,831,192
2015-12-17 $25.76 $25.99 $23.57 $23.70 $16.36 13,430,357
2015-12-16 $25.42 $26.15 $25.36 $25.81 $17.81 9,423,933
2015-12-15 $25.84 $26.61 $25.69 $25.84 $17.83 12,861,123
2015-12-14 $26.22 $26.31 $25.08 $25.57 $17.65 8,904,075
2015-12-11 $28.89 $29.01 $26.24 $26.42 $18.23 12,372,366
2015-12-10 $28.57 $29.94 $28.50 $29.68 $20.48 11,899,052
2015-12-09 $26.97 $29.16 $26.71 $28.94 $19.97 16,909,227
2015-12-08 $26.12 $28.43 $25.52 $27.24 $18.39 18,098,626
2015-12-07 $29.55 $29.71 $25.63 $26.97 $18.21 25,800,476
2015-12-04 $33.09 $33.09 $30.76 $31.11 $21.00 16,569,477
2015-12-03 $35.61 $35.62 $33.14 $33.26 $22.46 11,994,807
2015-12-02 $36.29 $36.38 $34.82 $35.40 $23.90 8,632,598
2015-12-01 $36.69 $36.97 $36.12 $36.66 $24.75 6,501,583
2015-11-30 $36.21 $36.65 $35.90 $36.56 $24.68 5,604,233
2015-11-27 $36.09 $36.38 $35.85 $36.14 $24.40 2,312,250
2015-11-25 $36.90 $37.18 $36.06 $36.44 $24.60 5,347,973
2015-11-24 $36.68 $37.59 $36.65 $37.14 $25.08 13,254,744
2015-11-23 $36.74 $37.54 $36.44 $36.65 $24.74 11,006,826
2015-11-20 $37.58 $38.11 $36.55 $36.82 $24.86 10,599,568
2015-11-19 $37.73 $38.33 $36.99 $37.72 $25.47 10,321,820
2015-11-18 $37.71 $38.43 $37.41 $38.10 $25.72 5,445,420
2015-11-17 $37.26 $38.24 $36.45 $37.56 $25.36 7,904,859
2015-11-16 $35.10 $37.42 $34.92 $37.31 $25.19 6,843,542
2015-11-13 $34.86 $35.47 $33.48 $35.10 $23.70 7,550,608
2015-11-12 $35.86 $36.00 $34.84 $35.10 $23.70 5,755,166
2015-11-11 $36.77 $36.87 $35.59 $36.35 $24.54 6,219,200
2015-11-10 $36.81 $37.14 $36.19 $36.81 $24.85 3,488,319
2015-11-09 $37.81 $38.30 $36.84 $36.95 $24.95 5,565,421
2015-11-06 $37.88 $38.11 $37.13 $37.98 $25.64 4,950,549
2015-11-05 $38.83 $39.03 $37.24 $38.25 $25.82 8,281,088
2015-11-04 $40.25 $40.29 $38.37 $38.93 $26.28 11,144,274
2015-11-03 $39.77 $40.76 $39.55 $40.28 $27.20 4,931,037
2015-11-02 $39.10 $40.31 $39.05 $39.57 $26.72 6,542,462
2015-10-30 $38.51 $39.98 $38.17 $39.44 $26.63 8,266,603
2015-10-29 $38.03 $38.79 $37.65 $38.30 $25.86 6,413,663
2015-10-28 $37.56 $39.18 $37.46 $38.30 $25.86 9,034,697
2015-10-27 $37.03 $37.53 $36.60 $37.47 $25.30 7,152,184
2015-10-26 $39.23 $39.23 $37.41 $37.57 $25.37 8,646,124
2015-10-23 $39.64 $40.16 $39.05 $39.20 $26.47 6,828,995
2015-10-22 $40.41 $40.64 $39.47 $39.81 $26.88 9,198,865
2015-10-21 $41.46 $41.66 $40.10 $40.48 $27.33 6,049,138
2015-10-20 $41.47 $42.17 $41.30 $41.46 $27.99 5,247,615
2015-10-19 $41.63 $42.48 $40.93 $41.93 $28.31 4,977,220
2015-10-16 $41.97 $42.61 $41.52 $42.28 $28.55 5,130,678
2015-10-15 $41.08 $41.80 $40.50 $41.65 $28.12 8,176,330
2015-10-14 $41.49 $41.98 $40.73 $40.97 $27.66 10,312,413
2015-10-13 $42.21 $43.03 $41.34 $41.40 $27.95 6,764,593
2015-10-12 $43.92 $44.14 $42.31 $42.54 $28.72 6,248,811
2015-10-09 $44.14 $44.21 $43.10 $43.83 $29.59 8,062,345
2015-10-08 $43.18 $44.51 $43.09 $43.80 $29.57 10,213,455
2015-10-07 $42.60 $43.63 $42.20 $43.56 $29.41 13,102,089
2015-10-06 $41.65 $42.90 $41.40 $42.12 $28.44 10,089,333
2015-10-05 $41.41 $42.28 $40.95 $41.56 $28.06 9,150,875
2015-10-02 $38.20 $41.12 $37.77 $41.02 $27.69 9,374,252
2015-10-01 $37.24 $39.10 $36.88 $38.98 $26.32 13,848,610
2015-09-30 $35.74 $37.18 $35.01 $36.85 $24.88 17,344,986
2015-09-29 $36.82 $37.17 $34.64 $34.93 $23.58 19,871,479
2015-09-28 $39.57 $40.00 $36.28 $36.56 $24.68 30,647,603
2015-09-25 $42.27 $42.88 $41.03 $41.60 $28.09 6,449,276
2015-09-24 $42.68 $42.88 $39.62 $41.82 $28.23 13,030,722
2015-09-23 $44.78 $45.15 $42.28 $42.47 $28.67 9,137,073
2015-09-22 $45.01 $45.83 $44.32 $44.52 $30.06 7,616,156
2015-09-21 $46.14 $46.85 $45.78 $46.37 $30.86 8,945,206
2015-09-18 $45.96 $46.94 $44.98 $46.14 $30.71 16,578,000
2015-09-17 $46.42 $47.05 $45.32 $45.71 $30.42 9,227,625
2015-09-16 $44.03 $46.44 $43.33 $45.86 $30.52 15,683,212
2015-09-15 $42.50 $43.76 $42.44 $43.57 $29.00 6,790,325
2015-09-14 $42.92 $42.97 $41.62 $42.27 $28.13 8,120,638
2015-09-11 $43.66 $43.77 $41.61 $42.97 $28.60 13,817,887
2015-09-10 $45.41 $45.87 $43.19 $44.27 $29.47 14,694,212
2015-09-09 $47.48 $47.79 $45.91 $46.01 $30.62 6,767,299
2015-09-08 $47.20 $47.28 $46.34 $47.07 $31.33 4,604,661
2015-09-04 $46.65 $47.33 $46.16 $46.42 $30.90 5,117,790
2015-09-03 $47.47 $48.47 $47.05 $47.35 $31.52 7,266,755
2015-09-02 $46.53 $47.23 $45.23 $47.21 $31.42 8,015,139
2015-09-01 $46.61 $47.78 $45.66 $46.01 $30.62 8,615,492
2015-08-31 $48.21 $49.11 $47.54 $48.20 $32.08 6,625,216
2015-08-28 $47.35 $49.50 $47.19 $48.92 $32.56 7,964,931
2015-08-27 $46.68 $47.81 $46.38 $47.68 $31.74 12,760,867
2015-08-26 $45.83 $46.15 $44.50 $45.67 $30.40 9,124,465
2015-08-25 $48.33 $48.51 $44.64 $44.67 $29.73 10,093,453
2015-08-24 $45.90 $48.89 $43.33 $46.74 $31.11 14,258,475
2015-08-21 $50.22 $51.12 $49.65 $49.65 $33.05 9,988,741
2015-08-20 $52.88 $53.49 $50.65 $50.70 $33.75 6,294,070
2015-08-19 $53.85 $54.37 $52.36 $53.01 $35.28 6,665,394
2015-08-18 $54.24 $55.00 $53.65 $53.86 $35.85 5,548,518
2015-08-17 $52.67 $55.42 $52.55 $54.90 $36.54 12,597,978
2015-08-14 $51.76 $52.62 $51.60 $52.23 $34.76 6,144,352
2015-08-13 $50.98 $51.56 $50.54 $51.32 $34.16 5,330,486
2015-08-12 $50.04 $51.20 $49.09 $51.11 $34.02 5,385,543
2015-08-11 $48.95 $50.03 $48.52 $49.98 $33.27 4,698,806
2015-08-10 $48.93 $50.09 $48.93 $49.89 $33.21 4,340,439
2015-08-07 $48.35 $49.67 $48.33 $48.80 $32.48 5,060,020
2015-08-06 $48.72 $49.81 $46.85 $48.53 $32.30 9,119,274
2015-08-05 $52.28 $52.65 $48.65 $49.16 $32.72 12,513,706
2015-08-04 $51.97 $52.25 $50.69 $51.26 $34.12 5,661,933
2015-08-03 $52.52 $52.74 $51.32 $51.65 $34.38 6,338,931
2015-07-31 $52.95 $53.61 $52.34 $52.48 $34.93 6,839,018
2015-07-30 $53.92 $53.92 $52.89 $52.98 $35.26 3,934,861
2015-07-29 $52.84 $54.14 $52.67 $54.01 $35.95 5,606,221
2015-07-28 $52.03 $53.71 $51.34 $53.11 $35.35 6,248,778
2015-07-27 $52.30 $52.47 $51.39 $51.89 $34.54 8,250,996
2015-07-24 $52.93 $53.50 $52.43 $52.64 $35.04 5,346,322
2015-07-23 $53.52 $54.00 $52.83 $52.94 $35.24 5,747,161
2015-07-22 $54.29 $54.81 $53.23 $53.54 $35.64 6,150,078
2015-07-21 $55.67 $56.00 $54.36 $54.70 $36.41 10,923,768
2015-07-20 $57.38 $57.52 $55.78 $55.94 $37.23 8,322,619
2015-07-17 $58.08 $58.49 $57.45 $57.67 $38.38 9,044,845
2015-07-16 $57.63 $58.16 $57.40 $57.96 $38.58 6,215,452
2015-07-15 $57.51 $58.13 $57.22 $57.49 $38.26 4,903,046
2015-07-14 $58.22 $58.77 $57.59 $58.03 $38.62 8,256,376
2015-07-13 $57.91 $58.50 $57.66 $58.23 $38.76 5,110,875
2015-07-10 $56.73 $58.04 $56.45 $57.89 $38.53 5,573,324
2015-07-09 $56.90 $57.46 $56.43 $56.45 $37.57 6,973,056
2015-07-08 $57.05 $57.37 $55.52 $56.01 $37.28 5,937,298
2015-07-07 $57.02 $57.08 $55.63 $56.89 $37.87 10,035,633
2015-07-06 $57.18 $58.01 $56.64 $57.13 $38.02 5,696,423
2015-07-02 $57.79 $57.87 $57.28 $57.60 $38.34 5,519,525
2015-07-01 $57.16 $58.29 $57.09 $57.51 $38.28 8,993,698
2015-06-30 $56.83 $57.88 $56.83 $57.39 $38.20 9,778,743
2015-06-29 $56.55 $56.87 $56.18 $56.38 $37.53 8,502,471
2015-06-26 $55.28 $57.85 $55.24 $57.12 $38.02 26,015,712
2015-06-25 $57.00 $57.69 $55.03 $55.25 $36.77 32,024,150
2015-06-24 $58.48 $58.85 $57.10 $57.37 $38.18 27,072,418
2015-06-23 $60.17 $60.51 $58.63 $58.94 $39.23 34,777,677
2015-06-22 $60.84 $61.38 $59.06 $60.86 $40.51 101,128,537
2015-06-19 $48.77 $49.05 $48.06 $48.34 $32.17 8,119,256
2015-06-18 $48.56 $49.21 $48.38 $48.97 $32.59 9,940,547
2015-06-17 $48.26 $48.68 $47.81 $48.55 $32.31 9,786,871
2015-06-16 $47.58 $48.05 $47.19 $47.93 $31.90 9,386,763
2015-06-15 $46.50 $47.73 $46.28 $47.55 $31.65 6,077,368
2015-06-12 $47.33 $47.38 $46.85 $46.99 $31.28 6,704,743
2015-06-11 $47.84 $48.06 $47.32 $47.54 $31.64 8,190,507
2015-06-10 $48.24 $48.42 $47.58 $47.59 $31.68 6,470,679
2015-06-09 $48.92 $48.93 $48.14 $48.17 $31.67 1,194,932
2015-06-08 $48.42 $49.02 $48.24 $48.44 $31.85 1,525,544
2015-06-05 $48.31 $49.28 $48.06 $48.77 $32.06 8,302,182
2015-06-04 $49.50 $49.77 $48.48 $48.52 $31.90 10,708,179
2015-06-03 $50.99 $51.11 $49.60 $49.91 $32.81 10,138,857
2015-06-02 $51.32 $51.44 $50.73 $51.24 $33.69 4,427,905
2015-06-01 $51.03 $51.72 $50.82 $51.32 $33.74 7,471,808
2015-05-29 $51.35 $51.39 $50.88 $51.10 $33.59 5,847,766
2015-05-28 $51.78 $51.83 $50.88 $51.28 $33.71 7,945,512
2015-05-27 $52.31 $52.38 $51.71 $51.88 $34.11 6,477,876
2015-05-26 $52.59 $52.81 $52.10 $52.27 $34.36 5,745,483
2015-05-22 $52.84 $53.28 $52.71 $52.99 $34.84 5,056,426
2015-05-21 $53.56 $53.67 $52.80 $53.11 $34.92 5,561,594
2015-05-20 $53.03 $53.22 $52.61 $53.18 $34.96 7,768,071
2015-05-19 $53.57 $53.72 $52.87 $53.08 $34.90 9,421,675
2015-05-18 $54.14 $54.16 $53.31 $53.69 $35.30 9,484,339
2015-05-15 $53.21 $54.49 $52.68 $53.80 $35.37 15,084,985
2015-05-14 $52.47 $53.31 $52.47 $53.23 $35.00 15,642,825
2015-05-13 $53.31 $54.44 $51.52 $53.21 $34.98 36,493,471
2015-05-12 $49.61 $50.31 $49.55 $50.10 $32.94 4,422,166
2015-05-11 $50.79 $50.94 $49.35 $49.64 $32.64 6,479,343
2015-05-08 $50.15 $51.04 $49.52 $50.94 $33.49 4,527,306
2015-05-07 $49.36 $49.98 $48.41 $49.70 $32.67 6,632,133
2015-05-06 $50.01 $50.01 $49.13 $49.44 $32.50 6,134,321
2015-05-05 $51.21 $51.21 $49.46 $49.50 $32.54 8,646,865
2015-05-04 $51.30 $51.63 $50.66 $50.89 $33.46 4,876,986
2015-05-01 $51.18 $51.35 $50.78 $51.13 $33.61 4,392,790
2015-04-30 $52.48 $52.74 $50.80 $51.19 $33.65 6,192,745
2015-04-29 $51.83 $52.63 $51.64 $52.55 $34.55 5,123,631
2015-04-28 $51.76 $52.16 $51.60 $51.92 $34.13 4,068,974
2015-04-27 $52.82 $52.86 $51.70 $51.77 $34.04 4,384,920
2015-04-24 $52.31 $52.69 $52.26 $52.57 $34.56 3,199,535
2015-04-23 $52.74 $52.88 $52.39 $52.55 $34.55 3,921,371
2015-04-22 $51.88 $52.62 $51.67 $52.56 $34.55 3,811,403
2015-04-21 $52.22 $52.30 $51.51 $51.55 $33.89 4,035,536
2015-04-20 $51.90 $52.58 $51.90 $52.22 $34.33 3,880,898
2015-04-17 $51.66 $51.82 $51.33 $51.72 $34.00 4,139,036
2015-04-16 $51.74 $52.43 $51.35 $52.08 $34.24 4,466,735
2015-04-15 $51.23 $52.02 $51.05 $51.82 $34.07 5,410,276
2015-04-14 $50.55 $50.93 $50.40 $50.79 $33.39 5,046,002
2015-04-13 $51.11 $51.25 $50.29 $50.32 $33.08 3,379,383
2015-04-10 $50.80 $50.92 $50.60 $50.88 $33.45 3,075,849
2015-04-09 $50.51 $50.95 $50.31 $50.72 $33.35 3,574,664
2015-04-08 $50.55 $50.75 $50.07 $50.29 $33.06 2,504,745
2015-04-07 $50.18 $50.80 $50.11 $50.53 $33.22 3,912,436
2015-04-06 $50.78 $50.78 $50.25 $50.30 $33.07 4,670,577
2015-04-02 $49.75 $50.57 $49.64 $50.30 $33.07 3,200,765
2015-04-01 $50.88 $51.00 $49.98 $50.05 $32.90 5,393,776
2015-03-31 $50.19 $50.89 $50.03 $50.59 $33.26 5,412,330
2015-03-30 $49.76 $50.81 $49.71 $50.64 $33.29 5,089,593
2015-03-27 $48.97 $49.71 $48.79 $49.28 $32.40 4,975,458
2015-03-26 $49.67 $49.75 $48.97 $49.26 $32.39 5,134,446
2015-03-25 $49.05 $51.15 $48.90 $49.06 $32.25 6,325,522
2015-03-24 $49.22 $49.44 $48.61 $48.67 $32.00 5,215,157
2015-03-23 $48.42 $49.28 $48.28 $49.07 $32.26 5,269,853
2015-03-20 $48.23 $48.72 $47.96 $48.28 $31.74 6,107,661
2015-03-19 $48.01 $48.42 $47.61 $47.93 $31.51 3,758,829
2015-03-18 $46.58 $48.72 $46.36 $48.46 $31.86 6,451,494
2015-03-17 $46.33 $46.93 $46.25 $46.79 $30.76 5,191,065
2015-03-16 $45.81 $46.79 $45.81 $46.74 $30.73 4,483,703
2015-03-13 $45.94 $46.21 $45.70 $46.14 $30.33 5,697,291
2015-03-12 $46.41 $46.60 $46.24 $46.37 $30.49 7,687,319
2015-03-11 $47.00 $47.15 $46.16 $46.24 $30.40 6,715,801
2015-03-10 $47.74 $48.31 $47.61 $47.69 $30.96 5,246,660
2015-03-09 $47.98 $48.91 $47.89 $48.31 $31.37 6,374,605
2015-03-06 $47.69 $48.35 $47.54 $47.79 $31.03 6,994,314
2015-03-05 $48.88 $49.14 $47.97 $47.98 $31.15 6,173,024
2015-03-04 $49.15 $49.19 $48.00 $48.90 $31.75 6,131,830
2015-03-03 $49.23 $49.60 $48.73 $49.15 $31.91 6,623,472
2015-03-02 $48.93 $49.25 $48.42 $49.03 $31.83 6,012,189
2015-02-27 $49.10 $49.17 $48.60 $49.04 $31.84 6,442,313
2015-02-26 $49.04 $49.37 $48.46 $48.81 $31.69 6,584,158
2015-02-25 $49.19 $49.55 $48.80 $49.38 $32.06 5,145,954
2015-02-24 $48.90 $49.30 $48.54 $49.30 $32.01 7,144,063
2015-02-23 $48.31 $49.48 $48.31 $49.15 $31.91 5,623,765
2015-02-20 $49.22 $49.50 $48.66 $48.97 $31.80 8,858,351
2015-02-19 $49.21 $50.69 $48.43 $49.41 $32.08 13,619,977
2015-02-18 $49.21 $49.35 $48.41 $48.68 $31.61 11,322,284
2015-02-17 $49.36 $49.76 $48.65 $49.65 $32.24 7,170,714
2015-02-13 $48.37 $49.59 $48.16 $49.41 $32.08 13,487,394
2015-02-12 $47.88 $48.21 $47.48 $47.97 $31.15 5,187,132
2015-02-11 $46.90 $47.61 $46.46 $47.14 $30.61 10,203,277
2015-02-10 $46.21 $47.60 $45.79 $47.35 $30.74 10,771,535
2015-02-09 $46.49 $46.90 $45.87 $46.05 $29.90 3,895,009
2015-02-06 $46.89 $47.01 $46.20 $46.38 $30.11 6,867,075
2015-02-05 $46.13 $46.73 $45.71 $46.40 $30.13 7,436,944
2015-02-04 $45.37 $46.01 $45.03 $45.36 $29.45 6,519,397
2015-02-03 $45.29 $46.20 $44.85 $46.08 $29.92 11,402,777
2015-02-02 $44.67 $44.95 $43.61 $44.83 $29.11 11,948,498
2015-01-30 $43.17 $44.52 $42.67 $43.86 $28.48 15,053,281
2015-01-29 $42.93 $43.78 $42.02 $43.59 $28.30 9,570,455
2015-01-28 $43.95 $44.02 $42.42 $42.51 $27.60 9,389,634
2015-01-27 $43.54 $44.44 $43.52 $43.96 $28.54 7,887,017
2015-01-26 $43.50 $43.93 $43.22 $43.75 $28.41 7,027,207
2015-01-23 $43.25 $43.98 $42.72 $43.35 $28.15 6,276,311
2015-01-22 $43.26 $43.56 $42.29 $43.32 $28.13 7,012,660
2015-01-21 $42.19 $43.13 $42.08 $42.77 $27.77 7,294,133
2015-01-20 $41.90 $42.15 $41.14 $42.09 $27.33 8,936,207
2015-01-16 $41.90 $42.44 $41.49 $42.00 $27.27 9,881,644
2015-01-15 $42.11 $42.31 $41.38 $41.63 $27.03 7,622,402
2015-01-14 $40.53 $41.68 $40.07 $41.53 $26.97 9,703,173
2015-01-13 $41.33 $41.72 $40.40 $40.94 $26.58 7,303,545
2015-01-12 $42.05 $42.05 $40.79 $41.28 $26.80 6,567,352
2015-01-09 $42.96 $43.37 $41.95 $42.48 $27.58 6,150,153
2015-01-08 $43.14 $43.89 $42.86 $43.02 $27.93 7,745,532
2015-01-07 $43.32 $43.76 $42.37 $42.61 $27.67 8,251,953
2015-01-06 $43.28 $43.61 $42.20 $42.84 $27.82 8,068,089
2015-01-05 $44.54 $44.84 $43.25 $43.43 $28.20 8,826,753
2015-01-02 $44.83 $45.57 $44.83 $45.22 $29.36 7,433,471
2014-12-31 $44.98 $45.42 $44.81 $44.94 $29.18 6,528,240
2014-12-30 $45.66 $45.88 $45.21 $45.39 $29.47 4,966,677
2014-12-29 $45.77 $46.14 $45.28 $45.64 $29.63 6,846,675
2014-12-26 $45.50 $46.00 $45.19 $45.63 $29.63 4,291,133
2014-12-24 $45.37 $45.78 $45.11 $45.35 $29.45 4,328,286
2014-12-23 $45.98 $46.06 $45.34 $45.73 $29.69 8,439,958
2014-12-22 $45.84 $45.84 $44.76 $45.64 $29.63 7,062,760
2014-12-19 $45.12 $46.07 $44.85 $46.00 $29.87 12,110,395
2014-12-18 $45.18 $45.48 $43.72 $44.80 $29.09 14,451,265
2014-12-17 $42.01 $43.98 $41.91 $43.63 $28.33 20,588,423
2014-12-16 $41.36 $43.20 $41.21 $41.84 $27.17 11,682,456
2014-12-15 $43.32 $43.45 $41.69 $42.14 $27.36 12,630,693
2014-12-12 $43.47 $44.18 $42.73 $42.76 $27.76 25,538,023
2014-12-11 $44.83 $45.84 $43.93 $44.13 $28.65 13,387,729
2014-12-10 $46.08 $46.19 $44.34 $44.73 $29.04 16,585,294
2014-12-09 $46.55 $47.39 $45.62 $47.23 $30.28 11,322,591
2014-12-08 $49.35 $49.77 $46.37 $46.67 $29.92 20,347,583
2014-12-05 $50.92 $51.26 $49.96 $50.04 $32.08 6,028,092
2014-12-04 $50.78 $51.65 $50.77 $51.13 $32.78 5,470,096
2014-12-03 $50.42 $51.47 $50.13 $51.12 $32.77 5,935,248
2014-12-02 $50.29 $51.65 $49.77 $50.70 $32.50 8,961,594
2014-12-01 $51.35 $51.72 $49.27 $50.14 $32.15 15,046,231
2014-11-28 $53.01 $53.17 $51.52 $51.75 $33.18 7,422,182
2014-11-26 $54.77 $55.23 $54.40 $54.85 $35.17 3,683,089
2014-11-25 $55.13 $55.63 $54.55 $54.91 $35.20 5,340,338
2014-11-24 $55.50 $55.80 $54.54 $54.77 $35.11 6,532,289
2014-11-21 $56.23 $56.50 $55.12 $55.48 $35.57 4,193,496
2014-11-20 $55.17 $55.80 $55.14 $55.46 $35.56 3,705,811

Williams Cos Inc (WMB) News Headlines

Stock Market Photo
Big investors hate government bonds right now. Where to turn for income instead
cnbc.com
Sept. 16, 2021

Many notable investors said the rise in bond yields will erode the asset's value so significantly that it would no longer make a sensible investment.

Stock Market Photo
U.S. RESEARCH ROUNDUP Cognition Therapeutics, Mosaic, Shockwave Medical
reuters.com
Nov. 3, 2021

Wall Street securities analysts revised their ratings and price targets on several U.S.-listed companies, including Cognition Therapeutics, Mosaic and Shockwave Medical on Wednesday.

Recent Williams Cos Inc (WMB) News
Time Published Title News Site
2021-11-04 Del. Supreme Court affirms ruling on Williams Cos poison pill reuters.com