Denbury Inc - New (DEN) Exchange: NYSE
Data as of Aug. 21, 2025
$88.66 ($0.00) 0.00%
Denbury Inc - New - Daily Information
Click for more stock information on Denbury Inc - New.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $88.66 |
| Previous Close | $88.66 |
| High | $88.66 |
| Low | $88.66 |
| Adjusted Open | $88.66 |
| Previous Adjusted Close | $88.66 |
| Adjusted High | $88.66 |
| Adjusted Low | $88.66 |
Invest in Denbury Inc - New (DEN)
Key People Denbury Inc - New
| Employee | Position |
|---|---|
| Christian S. Kendall | President, Chief Executive Officer & Director |
| David Sheppard | Senior Vice President-Operations |
| Mark C. Allen | Chief Financial Officer, Treasurer & Executive VP |
| Matthew Dahan | Senior VP-Business Development & Technology |
| James S. Matthews | Secretary, Chief Administrative Officer & EVP |
| Nikulas Wood | Senior Vice President |
| Jenny Cochran | Senior Vice President-Business Services |
| Susan James | Manager-Investor Relations |
| Kevin Omar Meyers | Chairman |
| Anthony M. Abate | Independent Director |
| Brett Russell Wiggs | Independent Director |
| James N. Chapman | Independent Director |
| Caroline Angoorly | Independent Director |
| Cindy A. Yeilding | Independent Director |
| Lynn A. Peterson | Independent Director |
Historical Stock Data for Denbury Inc - New (DEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | $88.66 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| 2023-11-01 | $89.46 | $89.99 | $88.58 | $88.66 | $88.66 | 11,771,815 |
| 2023-10-31 | $89.02 | $89.14 | $87.76 | $88.89 | $88.89 | 1,807,094 |
| 2023-10-30 | $89.07 | $89.33 | $88.28 | $88.83 | $88.83 | 671,560 |
| 2023-10-27 | $91.14 | $92.15 | $88.06 | $88.56 | $88.56 | 641,607 |
| 2023-10-26 | $90.23 | $90.82 | $89.31 | $90.20 | $90.20 | 1,065,004 |
| 2023-10-25 | $90.55 | $91.81 | $90.55 | $91.03 | $91.03 | 426,262 |
| 2023-10-24 | $92.26 | $92.26 | $90.71 | $90.89 | $90.89 | 902,939 |
| 2023-10-23 | $92.17 | $93.01 | $91.18 | $91.75 | $91.75 | 495,010 |
| 2023-10-20 | $94.73 | $94.94 | $92.93 | $93.09 | $93.09 | 758,459 |
| 2023-10-19 | $94.19 | $95.53 | $93.37 | $94.74 | $94.74 | 835,950 |
| 2023-10-18 | $94.02 | $95.02 | $93.71 | $94.74 | $94.74 | 598,040 |
| 2023-10-17 | $92.28 | $93.71 | $92.06 | $93.35 | $93.35 | 675,366 |
| 2023-10-16 | $92.68 | $92.77 | $91.49 | $92.12 | $92.12 | 727,341 |
| 2023-10-13 | $90.85 | $92.37 | $90.42 | $92.10 | $92.10 | 593,269 |
| 2023-10-12 | $90.11 | $90.23 | $88.93 | $89.16 | $89.16 | 1,653,816 |
| 2023-10-11 | $90.10 | $90.10 | $87.90 | $89.19 | $89.19 | 1,801,812 |
| 2023-10-10 | $92.86 | $93.38 | $92.35 | $92.59 | $92.59 | 1,001,912 |
| 2023-10-09 | $92.42 | $93.92 | $91.84 | $92.89 | $92.89 | 1,470,886 |
| 2023-10-06 | $89.64 | $90.75 | $88.15 | $89.74 | $89.74 | 1,795,649 |
| 2023-10-05 | $92.31 | $92.97 | $91.15 | $91.30 | $91.30 | 964,649 |
| 2023-10-04 | $95.74 | $95.74 | $92.62 | $93.40 | $93.40 | 1,394,907 |
| 2023-10-03 | $96.76 | $97.61 | $96.41 | $97.03 | $97.03 | 936,022 |
| 2023-10-02 | $98.46 | $98.63 | $96.01 | $96.94 | $96.94 | 1,893,735 |
| 2023-09-29 | $99.79 | $99.79 | $97.32 | $98.01 | $98.01 | 2,544,429 |
| 2023-09-28 | $99.95 | $100.65 | $98.62 | $99.68 | $99.68 | 2,686,489 |
| 2023-09-27 | $98.34 | $100.42 | $97.94 | $100.40 | $100.40 | 2,143,178 |
| 2023-09-26 | $96.43 | $97.40 | $96.39 | $96.98 | $96.98 | 1,251,202 |
| 2023-09-25 | $96.08 | $97.28 | $95.86 | $96.92 | $96.92 | 632,372 |
| 2023-09-22 | $96.43 | $97.39 | $95.76 | $95.90 | $95.90 | 796,835 |
| 2023-09-21 | $97.48 | $97.93 | $95.67 | $95.80 | $95.80 | 759,666 |
| 2023-09-20 | $97.12 | $98.53 | $97.04 | $97.11 | $97.11 | 625,642 |
| 2023-09-19 | $99.27 | $99.33 | $97.33 | $97.98 | $97.98 | 827,649 |
| 2023-09-18 | $97.82 | $99.19 | $97.29 | $98.23 | $98.23 | 2,721,645 |
| 2023-09-15 | $97.95 | $98.79 | $97.17 | $97.27 | $97.27 | 1,473,963 |
| 2023-09-14 | $98.22 | $98.95 | $97.93 | $98.81 | $98.81 | 1,138,480 |
| 2023-09-13 | $98.42 | $98.55 | $96.71 | $97.07 | $97.07 | 1,108,323 |
| 2023-09-12 | $96.04 | $98.31 | $96.04 | $98.31 | $98.31 | 5,307,844 |
| 2023-09-11 | $96.50 | $96.51 | $93.90 | $94.18 | $94.18 | 901,742 |
| 2023-09-08 | $94.95 | $96.12 | $94.71 | $95.71 | $95.71 | 1,485,095 |
| 2023-09-07 | $94.83 | $95.69 | $94.25 | $94.34 | $94.34 | 1,611,786 |
| 2023-09-06 | $93.32 | $94.65 | $93.32 | $94.64 | $94.64 | 1,387,918 |
| 2023-09-05 | $93.72 | $95.29 | $93.43 | $93.43 | $93.43 | 2,166,288 |
| 2023-09-01 | $92.49 | $93.61 | $92.49 | $93.25 | $93.25 | 894,347 |
| 2023-08-31 | $92.00 | $92.35 | $91.20 | $91.58 | $91.58 | 2,634,150 |
| 2023-08-30 | $91.19 | $91.81 | $90.93 | $91.60 | $91.60 | 1,841,196 |
| 2023-08-29 | $90.29 | $91.15 | $89.68 | $91.07 | $91.07 | 551,937 |
| 2023-08-28 | $89.73 | $90.81 | $89.39 | $90.29 | $90.29 | 421,599 |
| 2023-08-25 | $88.53 | $89.90 | $87.98 | $89.25 | $89.25 | 1,181,327 |
| 2023-08-24 | $87.80 | $89.03 | $87.66 | $87.91 | $87.91 | 585,496 |
| 2023-08-23 | $88.40 | $88.57 | $87.25 | $88.49 | $88.49 | 787,271 |
| 2023-08-22 | $89.65 | $90.56 | $89.13 | $89.24 | $89.24 | 938,258 |
| 2023-08-21 | $91.13 | $91.51 | $89.05 | $89.62 | $89.62 | 769,589 |
| 2023-08-18 | $88.59 | $90.80 | $88.50 | $90.74 | $90.74 | 1,422,184 |
| 2023-08-17 | $88.39 | $90.84 | $88.39 | $89.27 | $89.27 | 1,571,010 |
| 2023-08-16 | $89.54 | $90.21 | $87.25 | $87.50 | $87.50 | 2,132,272 |
| 2023-08-15 | $91.07 | $91.57 | $89.10 | $89.26 | $89.26 | 1,331,117 |
| 2023-08-14 | $91.45 | $91.77 | $90.84 | $91.71 | $91.71 | 989,161 |
| 2023-08-11 | $90.28 | $91.72 | $90.28 | $91.56 | $91.56 | 1,036,021 |
| 2023-08-10 | $89.85 | $91.28 | $89.67 | $90.29 | $90.29 | 1,054,977 |
| 2023-08-09 | $89.07 | $90.46 | $88.88 | $89.73 | $89.73 | 1,388,662 |
| 2023-08-08 | $86.91 | $88.39 | $86.05 | $88.37 | $88.37 | 1,613,460 |
| 2023-08-07 | $88.35 | $88.90 | $87.44 | $88.04 | $88.04 | 451,984 |
| 2023-08-04 | $87.65 | $89.70 | $87.65 | $88.04 | $88.04 | 667,651 |
| 2023-08-03 | $86.57 | $88.54 | $86.27 | $88.07 | $88.07 | 1,881,925 |
| 2023-08-02 | $87.05 | $87.11 | $85.63 | $86.12 | $86.12 | 1,876,100 |
| 2023-08-01 | $87.53 | $88.02 | $86.58 | $87.38 | $87.38 | 1,442,915 |
| 2023-07-31 | $86.01 | $88.46 | $86.01 | $87.91 | $87.91 | 1,864,351 |
| 2023-07-28 | $86.21 | $86.95 | $83.93 | $85.38 | $85.38 | 1,031,523 |
| 2023-07-27 | $86.86 | $87.76 | $86.07 | $86.34 | $86.34 | 2,575,738 |
| 2023-07-26 | $85.99 | $86.80 | $85.87 | $86.22 | $86.22 | 773,985 |
| 2023-07-25 | $86.00 | $87.04 | $85.81 | $86.78 | $86.78 | 903,087 |
| 2023-07-24 | $85.85 | $87.25 | $85.61 | $86.53 | $86.53 | 2,016,621 |
| 2023-07-21 | $85.76 | $86.10 | $85.00 | $85.48 | $85.48 | 1,875,943 |
| 2023-07-20 | $84.97 | $85.62 | $84.58 | $85.31 | $85.31 | 2,526,709 |
| 2023-07-19 | $83.60 | $84.86 | $83.50 | $84.11 | $84.11 | 2,083,846 |
| 2023-07-18 | $83.61 | $84.41 | $83.05 | $83.59 | $83.59 | 4,220,862 |
| 2023-07-17 | $82.77 | $84.05 | $82.27 | $84.02 | $84.02 | 2,472,659 |
| 2023-07-14 | $85.82 | $85.84 | $82.72 | $82.87 | $82.87 | 4,777,096 |
| 2023-07-13 | $87.82 | $88.13 | $85.54 | $86.64 | $86.64 | 11,923,732 |
| 2023-07-12 | $88.81 | $89.00 | $87.43 | $87.75 | $87.75 | 485,938 |
| 2023-07-11 | $87.29 | $88.31 | $86.40 | $87.78 | $87.78 | 1,016,350 |
| 2023-07-10 | $84.29 | $86.80 | $84.29 | $86.76 | $86.76 | 384,247 |
| 2023-07-07 | $83.51 | $85.99 | $83.22 | $84.83 | $84.83 | 418,149 |
| 2023-07-06 | $85.04 | $85.18 | $82.25 | $83.55 | $83.55 | 495,281 |
| 2023-07-05 | $86.46 | $86.46 | $85.05 | $85.25 | $85.25 | 370,635 |
| 2023-07-03 | $86.28 | $86.80 | $85.73 | $86.03 | $86.03 | 141,984 |
| 2023-06-30 | $87.37 | $87.61 | $86.13 | $86.26 | $86.26 | 671,793 |
| 2023-06-29 | $87.39 | $88.57 | $86.45 | $86.63 | $86.63 | 375,314 |
| 2023-06-28 | $84.90 | $87.84 | $84.03 | $87.02 | $87.02 | 1,216,539 |
| 2023-06-27 | $83.59 | $85.02 | $83.37 | $84.85 | $84.85 | 618,213 |
| 2023-06-26 | $83.91 | $85.37 | $83.91 | $84.54 | $84.54 | 452,011 |
| 2023-06-23 | $84.05 | $84.64 | $83.50 | $83.83 | $83.83 | 419,024 |
| 2023-06-22 | $86.23 | $86.64 | $84.41 | $85.27 | $85.27 | 462,958 |
| 2023-06-21 | $87.01 | $88.45 | $86.93 | $87.31 | $87.31 | 357,798 |
| 2023-06-20 | $88.78 | $88.78 | $86.32 | $87.60 | $87.60 | 354,482 |
| 2023-06-16 | $89.98 | $89.99 | $87.77 | $89.52 | $89.52 | 840,323 |
| 2023-06-15 | $88.21 | $89.67 | $87.73 | $88.56 | $88.56 | 644,135 |
| 2023-06-14 | $89.67 | $89.78 | $87.23 | $88.02 | $88.02 | 552,501 |
| 2023-06-13 | $89.07 | $90.36 | $88.57 | $88.80 | $88.80 | 443,818 |
| 2023-06-12 | $89.91 | $90.45 | $87.50 | $88.57 | $88.57 | 1,051,209 |
| 2023-06-09 | $92.54 | $92.71 | $90.59 | $91.51 | $91.51 | 314,132 |
| 2023-06-08 | $92.89 | $94.05 | $91.02 | $92.99 | $92.99 | 590,147 |
| 2023-06-07 | $91.24 | $93.55 | $91.24 | $93.33 | $93.33 | 780,555 |
| 2023-06-06 | $89.79 | $91.39 | $89.46 | $91.26 | $91.26 | 467,345 |
| 2023-06-05 | $94.64 | $94.64 | $90.36 | $90.39 | $90.39 | 479,500 |
| 2023-06-02 | $92.00 | $93.65 | $91.37 | $93.53 | $93.53 | 744,725 |
| 2023-06-01 | $90.06 | $91.84 | $89.50 | $90.85 | $90.85 | 564,321 |
| 2023-05-31 | $89.18 | $91.05 | $89.18 | $90.17 | $90.17 | 678,427 |
| 2023-05-30 | $89.89 | $90.58 | $88.34 | $90.51 | $90.51 | 428,622 |
| 2023-05-26 | $91.98 | $91.98 | $89.92 | $91.00 | $91.00 | 314,174 |
| 2023-05-25 | $91.36 | $92.20 | $90.15 | $91.04 | $91.04 | 436,190 |
| 2023-05-24 | $93.60 | $93.97 | $91.43 | $92.73 | $92.73 | 508,888 |
| 2023-05-23 | $91.99 | $93.39 | $91.04 | $92.94 | $92.94 | 521,408 |
| 2023-05-22 | $91.00 | $92.00 | $90.74 | $91.39 | $91.39 | 893,496 |
| 2023-05-19 | $92.76 | $93.11 | $89.60 | $91.07 | $91.07 | 582,094 |
| 2023-05-18 | $90.36 | $92.40 | $89.50 | $91.91 | $91.91 | 799,671 |
| 2023-05-17 | $90.51 | $91.26 | $89.37 | $90.60 | $90.60 | 618,056 |
| 2023-05-16 | $90.99 | $91.49 | $89.29 | $89.84 | $89.84 | 475,744 |
| 2023-05-15 | $90.82 | $91.83 | $90.27 | $91.11 | $91.11 | 444,127 |
| 2023-05-12 | $89.94 | $91.52 | $89.74 | $90.77 | $90.77 | 450,682 |
| 2023-05-11 | $88.70 | $90.23 | $88.29 | $89.04 | $89.04 | 393,033 |
| 2023-05-10 | $91.02 | $91.67 | $88.94 | $90.12 | $90.12 | 558,439 |
| 2023-05-09 | $88.59 | $90.91 | $88.22 | $90.24 | $90.24 | 704,147 |
| 2023-05-08 | $90.79 | $90.79 | $88.59 | $89.44 | $89.44 | 464,497 |
| 2023-05-05 | $86.15 | $89.07 | $86.14 | $88.96 | $88.96 | 851,449 |
| 2023-05-04 | $86.67 | $86.67 | $83.00 | $84.62 | $84.62 | 1,172,858 |
| 2023-05-03 | $88.75 | $89.25 | $86.71 | $87.00 | $87.00 | 746,668 |
| 2023-05-02 | $92.69 | $92.69 | $88.23 | $89.75 | $89.75 | 815,163 |
| 2023-05-01 | $91.99 | $93.50 | $91.34 | $93.22 | $93.22 | 528,213 |
| 2023-04-28 | $91.12 | $93.70 | $91.12 | $93.38 | $93.38 | 368,705 |
| 2023-04-27 | $91.34 | $93.02 | $90.17 | $91.13 | $91.13 | 439,688 |
| 2023-04-26 | $91.63 | $92.92 | $90.22 | $90.69 | $90.69 | 623,038 |
| 2023-04-25 | $92.95 | $93.68 | $92.03 | $92.39 | $92.39 | 757,678 |
| 2023-04-24 | $92.06 | $94.17 | $92.06 | $93.83 | $93.83 | 442,214 |
| 2023-04-21 | $93.55 | $93.57 | $92.21 | $92.40 | $92.40 | 632,813 |
| 2023-04-20 | $92.58 | $93.14 | $91.90 | $92.86 | $92.86 | 601,104 |
| 2023-04-19 | $94.08 | $94.49 | $93.01 | $93.75 | $93.75 | 417,761 |
| 2023-04-18 | $94.72 | $95.19 | $94.10 | $95.05 | $95.05 | 562,152 |
| 2023-04-17 | $95.20 | $95.35 | $93.88 | $94.78 | $94.78 | 480,051 |
| 2023-04-14 | $94.68 | $95.80 | $93.97 | $95.00 | $95.00 | 542,039 |
| 2023-04-13 | $94.97 | $95.83 | $94.39 | $94.88 | $94.88 | 451,701 |
| 2023-04-12 | $94.92 | $96.34 | $94.37 | $94.46 | $94.46 | 492,981 |
| 2023-04-11 | $94.53 | $95.83 | $94.14 | $94.54 | $94.54 | 792,364 |
| 2023-04-10 | $93.18 | $95.06 | $92.72 | $93.96 | $93.96 | 1,374,810 |
| 2023-04-06 | $91.67 | $93.17 | $90.73 | $92.75 | $92.75 | 730,811 |
| 2023-04-05 | $91.43 | $93.31 | $90.80 | $92.13 | $92.13 | 766,938 |
| 2023-04-04 | $91.02 | $91.84 | $89.27 | $91.52 | $91.52 | 824,381 |
| 2023-04-03 | $88.88 | $91.27 | $88.56 | $90.50 | $90.50 | 1,867,491 |
| 2023-03-31 | $87.50 | $88.30 | $86.83 | $87.63 | $87.63 | 671,536 |
| 2023-03-30 | $86.17 | $87.57 | $85.04 | $87.00 | $87.00 | 1,201,674 |
| 2023-03-29 | $85.05 | $85.49 | $84.22 | $85.21 | $85.21 | 325,041 |
| 2023-03-28 | $82.87 | $85.00 | $82.52 | $84.30 | $84.30 | 648,214 |
| 2023-03-27 | $82.02 | $84.51 | $80.76 | $83.46 | $83.46 | 873,814 |
| 2023-03-24 | $77.75 | $80.89 | $77.34 | $80.71 | $80.71 | 870,036 |
| 2023-03-23 | $81.04 | $82.78 | $78.54 | $79.64 | $79.64 | 660,646 |
| 2023-03-22 | $82.61 | $83.94 | $80.60 | $80.67 | $80.67 | 696,003 |
| 2023-03-21 | $80.89 | $83.80 | $80.89 | $82.90 | $82.90 | 709,558 |
| 2023-03-20 | $77.49 | $80.80 | $76.46 | $79.45 | $79.45 | 773,323 |
| 2023-03-17 | $79.11 | $79.71 | $76.73 | $77.14 | $77.14 | 912,001 |
| 2023-03-16 | $75.92 | $79.90 | $75.86 | $79.43 | $79.43 | 1,347,696 |
| 2023-03-15 | $78.33 | $79.49 | $75.33 | $77.74 | $77.74 | 1,035,009 |
| 2023-03-14 | $80.00 | $83.50 | $79.38 | $80.98 | $80.98 | 572,732 |
| 2023-03-13 | $78.77 | $81.32 | $77.38 | $79.28 | $79.28 | 796,021 |
| 2023-03-10 | $82.77 | $83.50 | $81.03 | $81.33 | $81.33 | 638,952 |
| 2023-03-09 | $83.88 | $85.76 | $83.05 | $83.13 | $83.13 | 517,350 |
| 2023-03-08 | $83.47 | $84.83 | $82.42 | $83.91 | $83.91 | 455,287 |
| 2023-03-07 | $83.55 | $85.34 | $83.22 | $83.98 | $83.98 | 537,745 |
| 2023-03-06 | $86.78 | $86.78 | $83.86 | $84.12 | $84.12 | 469,865 |
| 2023-03-03 | $83.79 | $86.96 | $83.53 | $86.94 | $86.94 | 608,561 |
| 2023-03-02 | $83.77 | $85.60 | $83.27 | $84.84 | $84.84 | 622,697 |
| 2023-03-01 | $83.35 | $84.88 | $83.20 | $84.21 | $84.21 | 527,527 |
| 2023-02-28 | $82.50 | $84.24 | $82.50 | $83.37 | $83.37 | 693,517 |
| 2023-02-27 | $82.08 | $83.15 | $81.23 | $82.14 | $82.14 | 547,948 |
| 2023-02-24 | $78.81 | $82.30 | $78.59 | $81.83 | $81.83 | 666,649 |
| 2023-02-23 | $83.05 | $84.84 | $79.31 | $80.19 | $80.19 | 931,196 |
| 2023-02-22 | $81.00 | $82.15 | $80.08 | $81.35 | $81.35 | 659,790 |
| 2023-02-21 | $81.63 | $83.55 | $81.02 | $81.30 | $81.30 | 595,270 |
| 2023-02-17 | $83.34 | $83.45 | $81.37 | $81.95 | $81.95 | 760,972 |
| 2023-02-16 | $84.94 | $86.80 | $83.74 | $83.75 | $83.75 | 479,972 |
| 2023-02-15 | $85.44 | $86.04 | $83.78 | $85.82 | $85.82 | 312,387 |
| 2023-02-14 | $85.97 | $87.15 | $84.94 | $86.65 | $86.65 | 446,816 |
| 2023-02-13 | $86.18 | $87.20 | $85.31 | $86.78 | $86.78 | 366,643 |
| 2023-02-10 | $85.07 | $87.01 | $84.94 | $86.98 | $86.98 | 330,953 |
| 2023-02-09 | $83.77 | $84.44 | $82.80 | $83.90 | $83.90 | 369,821 |
| 2023-02-08 | $85.17 | $85.64 | $83.47 | $83.77 | $83.77 | 356,947 |
| 2023-02-07 | $83.38 | $85.49 | $82.78 | $85.19 | $85.19 | 513,885 |
| 2023-02-06 | $83.58 | $83.82 | $82.02 | $83.37 | $83.37 | 255,787 |
| 2023-02-03 | $83.41 | $85.36 | $82.96 | $83.40 | $83.40 | 515,044 |
| 2023-02-02 | $85.03 | $85.67 | $82.93 | $83.52 | $83.52 | 722,167 |
| 2023-02-01 | $86.11 | $86.34 | $83.42 | $84.60 | $84.60 | 562,817 |
| 2023-01-31 | $86.15 | $87.85 | $85.37 | $86.78 | $86.78 | 455,756 |
| 2023-01-30 | $88.10 | $88.24 | $86.08 | $86.08 | $86.08 | 363,370 |
| 2023-01-27 | $88.34 | $89.74 | $87.48 | $88.55 | $88.55 | 367,121 |
| 2023-01-26 | $87.97 | $89.04 | $85.38 | $88.79 | $88.79 | 506,993 |
| 2023-01-25 | $86.75 | $87.68 | $84.75 | $87.12 | $87.12 | 333,715 |
| 2023-01-24 | $90.45 | $90.45 | $87.29 | $87.54 | $87.54 | 302,621 |
| 2023-01-23 | $89.49 | $90.37 | $88.99 | $89.99 | $89.99 | 388,168 |
| 2023-01-20 | $88.11 | $89.85 | $87.46 | $89.39 | $89.39 | 352,805 |
| 2023-01-19 | $86.48 | $88.10 | $85.66 | $87.90 | $87.90 | 372,781 |
| 2023-01-18 | $89.83 | $91.05 | $85.86 | $86.52 | $86.52 | 592,001 |
| 2023-01-17 | $89.91 | $90.86 | $88.50 | $89.10 | $89.10 | 443,703 |
| 2023-01-13 | $88.40 | $90.38 | $87.00 | $89.39 | $89.39 | 593,786 |
| 2023-01-12 | $85.55 | $89.55 | $85.15 | $88.27 | $88.27 | 643,705 |
| 2023-01-11 | $85.11 | $86.40 | $84.76 | $85.34 | $85.34 | 485,043 |
| 2023-01-10 | $83.08 | $84.26 | $80.62 | $83.92 | $83.92 | 332,896 |
| 2023-01-09 | $84.22 | $85.99 | $82.90 | $82.93 | $82.93 | 538,200 |
| 2023-01-06 | $82.06 | $85.13 | $81.12 | $83.42 | $83.42 | 350,005 |
| 2023-01-05 | $81.02 | $81.31 | $79.68 | $81.06 | $81.06 | 304,104 |
| 2023-01-04 | $80.69 | $82.07 | $80.00 | $81.02 | $81.02 | 392,151 |
| 2023-01-03 | $86.38 | $87.17 | $80.83 | $81.75 | $81.75 | 561,684 |
| 2022-12-30 | $85.27 | $87.30 | $85.09 | $87.02 | $87.02 | 318,703 |
| 2022-12-29 | $85.36 | $86.77 | $84.34 | $85.96 | $85.96 | 259,884 |
| 2022-12-28 | $87.60 | $87.94 | $83.84 | $85.13 | $85.13 | 388,611 |
| 2022-12-27 | $88.20 | $88.20 | $86.14 | $87.72 | $87.72 | 299,892 |
| 2022-12-23 | $84.72 | $87.85 | $84.48 | $87.69 | $87.69 | 292,094 |
| 2022-12-22 | $87.28 | $88.04 | $83.39 | $84.43 | $84.43 | 555,353 |
| 2022-12-21 | $86.99 | $87.95 | $85.11 | $87.34 | $87.34 | 436,064 |
| 2022-12-20 | $84.90 | $85.85 | $84.33 | $85.38 | $85.38 | 370,910 |
| 2022-12-19 | $87.86 | $88.35 | $84.30 | $84.72 | $84.72 | 519,180 |
| 2022-12-16 | $85.77 | $87.13 | $84.69 | $87.08 | $87.08 | 860,672 |
| 2022-12-15 | $87.62 | $89.33 | $86.26 | $88.20 | $88.20 | 799,859 |
| 2022-12-14 | $89.65 | $91.58 | $88.25 | $89.79 | $89.79 | 1,072,469 |
| 2022-12-13 | $85.48 | $88.40 | $84.40 | $88.11 | $88.11 | 1,294,043 |
| 2022-12-12 | $82.41 | $83.42 | $81.25 | $83.13 | $83.13 | 587,003 |
| 2022-12-09 | $82.48 | $83.58 | $80.82 | $81.61 | $81.61 | 560,567 |
| 2022-12-08 | $86.42 | $87.56 | $82.54 | $82.95 | $82.95 | 760,417 |
| 2022-12-07 | $84.89 | $85.57 | $83.27 | $85.50 | $85.50 | 824,997 |
| 2022-12-06 | $85.31 | $86.31 | $83.00 | $83.97 | $83.97 | 623,682 |
| 2022-12-05 | $89.51 | $89.51 | $84.36 | $86.37 | $86.37 | 745,271 |
| 2022-12-02 | $87.94 | $89.54 | $87.24 | $87.93 | $87.93 | 734,303 |
| 2022-12-01 | $90.00 | $90.40 | $87.95 | $88.26 | $88.26 | 502,155 |
| 2022-11-30 | $90.65 | $91.00 | $87.77 | $89.76 | $89.76 | 642,953 |
| 2022-11-29 | $88.54 | $90.68 | $88.54 | $89.58 | $89.58 | 594,467 |
| 2022-11-28 | $87.49 | $89.67 | $86.01 | $87.61 | $87.61 | 651,344 |
| 2022-11-25 | $89.16 | $92.43 | $89.16 | $89.97 | $89.97 | 384,919 |
| 2022-11-23 | $93.01 | $93.03 | $88.73 | $88.84 | $88.84 | 952,526 |
| 2022-11-22 | $92.36 | $94.70 | $91.88 | $94.70 | $94.70 | 673,786 |
| 2022-11-21 | $90.66 | $90.99 | $87.61 | $89.89 | $89.89 | 728,135 |
| 2022-11-18 | $91.83 | $93.48 | $89.20 | $92.74 | $92.74 | 582,183 |
| 2022-11-17 | $92.71 | $93.31 | $90.29 | $92.19 | $92.19 | 561,386 |
| 2022-11-16 | $94.26 | $94.26 | $91.50 | $93.34 | $93.34 | 400,354 |
| 2022-11-15 | $93.51 | $96.36 | $92.68 | $95.00 | $95.00 | 524,248 |
| 2022-11-14 | $93.44 | $95.77 | $92.04 | $92.30 | $92.30 | 399,686 |
| 2022-11-11 | $94.27 | $95.05 | $92.38 | $94.47 | $94.47 | 380,368 |
| 2022-11-10 | $90.83 | $92.90 | $88.80 | $92.83 | $92.83 | 570,381 |
| 2022-11-09 | $94.65 | $94.65 | $88.45 | $88.54 | $88.54 | 671,806 |
| 2022-11-08 | $96.71 | $97.37 | $94.63 | $95.86 | $95.86 | 453,907 |
| 2022-11-07 | $93.90 | $97.01 | $92.76 | $96.67 | $96.67 | 743,379 |
| 2022-11-04 | $94.90 | $95.83 | $89.58 | $92.48 | $92.48 | 545,101 |
| 2022-11-03 | $89.36 | $93.83 | $88.52 | $93.12 | $93.12 | 563,569 |
| 2022-11-02 | $91.37 | $92.91 | $88.67 | $89.71 | $89.71 | 946,510 |
| 2022-11-01 | $93.38 | $93.90 | $91.73 | $91.85 | $91.85 | 711,299 |
| 2022-10-31 | $92.71 | $93.49 | $90.43 | $91.41 | $91.41 | 724,558 |
| 2022-10-28 | $94.78 | $95.77 | $91.73 | $93.24 | $93.24 | 863,653 |
| 2022-10-27 | $94.82 | $95.29 | $93.05 | $93.77 | $93.77 | 589,651 |
| 2022-10-26 | $95.20 | $97.36 | $93.95 | $94.40 | $94.40 | 678,622 |
| 2022-10-25 | $95.61 | $96.66 | $94.41 | $94.55 | $94.55 | 838,309 |
| 2022-10-24 | $97.51 | $98.49 | $95.85 | $97.55 | $97.55 | 442,755 |
| 2022-10-21 | $97.03 | $98.19 | $93.56 | $97.62 | $97.62 | 499,778 |
| 2022-10-20 | $98.01 | $98.49 | $95.00 | $95.78 | $95.78 | 785,671 |
| 2022-10-19 | $96.28 | $97.21 | $94.55 | $96.00 | $96.00 | 896,831 |
| 2022-10-18 | $95.40 | $96.35 | $93.12 | $96.35 | $96.35 | 669,620 |
| 2022-10-17 | $92.30 | $94.88 | $91.71 | $94.19 | $94.19 | 1,491,807 |
| 2022-10-14 | $95.24 | $95.96 | $90.01 | $90.30 | $90.30 | 1,438,787 |
| 2022-10-13 | $95.90 | $96.71 | $93.35 | $95.55 | $95.55 | 2,515,630 |
| 2022-10-12 | $98.54 | $101.41 | $97.49 | $97.57 | $97.57 | 1,695,809 |
| 2022-10-11 | $98.79 | $101.09 | $97.00 | $98.52 | $98.52 | 1,609,101 |
| 2022-10-10 | $93.17 | $104.05 | $90.01 | $99.02 | $99.02 | 4,465,866 |
| 2022-10-07 | $92.76 | $94.66 | $91.82 | $92.70 | $92.70 | 488,214 |
| 2022-10-06 | $91.05 | $93.71 | $90.40 | $92.93 | $92.93 | 560,012 |
| 2022-10-05 | $91.80 | $92.46 | $89.96 | $90.85 | $90.85 | 654,367 |
| 2022-10-04 | $89.77 | $91.75 | $88.49 | $91.67 | $91.67 | 780,362 |
| 2022-10-03 | $88.33 | $90.51 | $86.99 | $89.69 | $89.69 | 1,119,780 |
| 2022-09-30 | $83.32 | $86.86 | $83.00 | $86.26 | $86.26 | 1,093,817 |
| 2022-09-29 | $81.09 | $84.33 | $79.69 | $83.99 | $83.99 | 744,294 |
| 2022-09-28 | $80.76 | $83.40 | $77.24 | $82.36 | $82.36 | 1,172,931 |
| 2022-09-27 | $78.51 | $80.29 | $77.00 | $79.81 | $79.81 | 976,385 |
| 2022-09-26 | $74.82 | $77.30 | $74.00 | $76.79 | $76.79 | 1,259,893 |
| 2022-09-23 | $74.98 | $75.89 | $73.13 | $75.08 | $75.08 | 794,242 |
| 2022-09-22 | $80.55 | $81.83 | $77.59 | $77.66 | $77.66 | 510,667 |
| 2022-09-21 | $83.37 | $83.37 | $79.28 | $79.38 | $79.38 | 336,909 |
| 2022-09-20 | $83.16 | $83.16 | $80.73 | $81.28 | $81.28 | 325,907 |
| 2022-09-19 | $80.39 | $83.71 | $80.06 | $83.24 | $83.24 | 360,623 |
| 2022-09-16 | $84.33 | $84.33 | $80.57 | $83.33 | $83.33 | 1,039,016 |
| 2022-09-15 | $84.86 | $86.31 | $83.79 | $84.98 | $84.98 | 547,793 |
| 2022-09-14 | $86.42 | $87.40 | $85.12 | $86.85 | $86.85 | 576,640 |
| 2022-09-13 | $86.44 | $87.89 | $84.92 | $85.32 | $85.32 | 636,963 |
| 2022-09-12 | $89.31 | $90.00 | $87.53 | $88.02 | $88.02 | 528,480 |
| 2022-09-09 | $88.40 | $89.28 | $87.69 | $88.71 | $88.71 | 510,458 |
| 2022-09-08 | $85.84 | $86.92 | $85.01 | $86.86 | $86.86 | 405,033 |
| 2022-09-07 | $84.82 | $86.15 | $83.92 | $85.51 | $85.51 | 629,553 |
| 2022-09-06 | $88.40 | $88.60 | $85.84 | $86.81 | $86.81 | 527,978 |
| 2022-09-02 | $89.38 | $89.91 | $87.28 | $87.51 | $87.51 | 625,733 |
| 2022-09-01 | $87.66 | $87.89 | $85.59 | $86.70 | $86.70 | 665,339 |
| 2022-08-31 | $86.91 | $91.40 | $85.97 | $88.93 | $88.93 | 886,887 |
| 2022-08-30 | $90.09 | $90.97 | $87.72 | $88.34 | $88.34 | 999,012 |
| 2022-08-29 | $91.00 | $93.60 | $90.33 | $91.81 | $91.81 | 434,334 |
| 2022-08-26 | $92.93 | $93.30 | $91.01 | $91.42 | $91.42 | 346,230 |
| 2022-08-25 | $93.60 | $93.60 | $91.34 | $92.50 | $92.50 | 474,229 |
| 2022-08-24 | $92.17 | $93.58 | $91.91 | $93.00 | $93.00 | 527,546 |
| 2022-08-23 | $92.94 | $93.95 | $91.23 | $92.27 | $92.27 | 562,653 |
| 2022-08-22 | $90.73 | $91.69 | $89.18 | $90.94 | $90.94 | 795,818 |
| 2022-08-19 | $91.93 | $93.26 | $90.30 | $92.45 | $92.45 | 987,679 |
| 2022-08-18 | $89.65 | $93.72 | $89.09 | $91.93 | $91.93 | 2,025,212 |
| 2022-08-17 | $78.41 | $89.17 | $78.30 | $88.72 | $88.72 | 3,205,433 |
| 2022-08-16 | $79.44 | $80.98 | $78.42 | $78.90 | $78.90 | 615,369 |
| 2022-08-15 | $77.10 | $78.68 | $76.28 | $77.59 | $77.59 | 711,985 |
| 2022-08-12 | $79.27 | $80.55 | $77.75 | $80.24 | $80.24 | 453,851 |
| 2022-08-11 | $79.85 | $81.35 | $78.87 | $78.94 | $78.94 | 734,699 |
| 2022-08-10 | $77.19 | $78.56 | $76.03 | $78.16 | $78.16 | 575,769 |
| 2022-08-09 | $77.77 | $79.85 | $76.68 | $77.43 | $77.43 | 719,340 |
| 2022-08-08 | $75.63 | $77.77 | $75.10 | $76.61 | $76.61 | 803,660 |
| 2022-08-05 | $71.16 | $75.62 | $71.16 | $74.99 | $74.99 | 701,833 |
| 2022-08-04 | $70.88 | $75.32 | $69.13 | $72.73 | $72.73 | 904,466 |
| 2022-08-03 | $71.69 | $73.67 | $70.20 | $71.51 | $71.51 | 898,977 |
| 2022-08-02 | $69.62 | $71.66 | $69.10 | $70.75 | $70.75 | 840,866 |
| 2022-08-01 | $70.04 | $70.28 | $67.74 | $69.38 | $69.38 | 590,701 |
| 2022-07-29 | $71.32 | $72.67 | $70.84 | $71.91 | $71.91 | 581,005 |
| 2022-07-28 | $65.22 | $70.61 | $65.22 | $70.00 | $70.00 | 1,057,229 |
| 2022-07-27 | $62.70 | $63.82 | $61.74 | $63.63 | $63.63 | 465,526 |
| 2022-07-26 | $63.75 | $64.03 | $61.35 | $61.95 | $61.95 | 354,058 |
| 2022-07-25 | $60.07 | $63.16 | $59.00 | $62.45 | $62.45 | 809,433 |
| 2022-07-22 | $60.67 | $61.50 | $59.07 | $59.19 | $59.19 | 263,810 |
| 2022-07-21 | $60.98 | $61.43 | $59.36 | $61.07 | $61.07 | 373,149 |
| 2022-07-20 | $60.61 | $62.77 | $60.46 | $62.72 | $62.72 | 778,805 |
| 2022-07-19 | $58.66 | $60.49 | $58.47 | $60.49 | $60.49 | 702,950 |
| 2022-07-18 | $60.38 | $61.48 | $59.43 | $59.89 | $59.89 | 645,855 |
| 2022-07-15 | $60.38 | $60.38 | $57.90 | $58.65 | $58.65 | 407,014 |
| 2022-07-14 | $58.41 | $59.45 | $56.59 | $58.63 | $58.63 | 501,501 |
| 2022-07-13 | $59.74 | $62.29 | $59.18 | $61.00 | $61.00 | 578,850 |
| 2022-07-12 | $60.84 | $62.00 | $59.48 | $60.01 | $60.01 | 353,632 |
| 2022-07-11 | $61.34 | $62.84 | $60.85 | $62.15 | $62.15 | 612,665 |
| 2022-07-08 | $62.49 | $64.94 | $60.33 | $63.15 | $63.15 | 644,460 |
| 2022-07-07 | $60.58 | $62.86 | $60.58 | $61.34 | $61.34 | 560,926 |
| 2022-07-06 | $59.57 | $61.42 | $57.11 | $59.40 | $59.40 | 482,582 |
| 2022-07-05 | $59.20 | $59.81 | $57.61 | $59.80 | $59.80 | 959,906 |
| 2022-07-01 | $60.33 | $61.88 | $58.73 | $61.32 | $61.32 | 525,866 |
| 2022-06-30 | $60.00 | $61.19 | $59.27 | $59.99 | $59.99 | 625,491 |
| 2022-06-29 | $66.39 | $66.39 | $60.97 | $61.21 | $61.21 | 525,783 |
| 2022-06-28 | $66.53 | $66.61 | $64.18 | $65.01 | $65.01 | 610,206 |
| 2022-06-27 | $66.53 | $67.40 | $64.88 | $65.14 | $65.14 | 774,689 |
| 2022-06-24 | $61.46 | $66.16 | $60.61 | $65.91 | $65.91 | 1,029,222 |
| 2022-06-23 | $61.62 | $62.25 | $58.09 | $60.01 | $60.01 | 898,971 |
| 2022-06-22 | $64.34 | $65.25 | $61.13 | $61.13 | $61.13 | 612,156 |
| 2022-06-21 | $64.64 | $67.58 | $64.05 | $67.13 | $67.13 | 484,207 |
| 2022-06-17 | $67.19 | $67.77 | $61.24 | $63.61 | $63.61 | 1,394,461 |
| 2022-06-16 | $68.76 | $69.79 | $66.01 | $66.93 | $66.93 | 776,589 |
| 2022-06-15 | $72.60 | $73.42 | $69.65 | $71.47 | $71.47 | 750,060 |
| 2022-06-14 | $74.40 | $75.45 | $71.82 | $72.78 | $72.78 | 363,581 |
| 2022-06-13 | $76.78 | $76.78 | $71.87 | $72.76 | $72.76 | 865,455 |
| 2022-06-10 | $80.03 | $81.40 | $77.84 | $79.65 | $79.65 | 323,070 |
| 2022-06-09 | $80.90 | $81.89 | $78.88 | $81.30 | $81.30 | 314,406 |
| 2022-06-08 | $80.67 | $82.16 | $80.21 | $81.84 | $81.84 | 529,280 |
| 2022-06-07 | $80.00 | $80.43 | $79.25 | $80.01 | $80.01 | 861,856 |
| 2022-06-06 | $76.90 | $79.46 | $75.66 | $79.41 | $79.41 | 622,665 |
| 2022-06-03 | $74.57 | $76.63 | $73.38 | $76.17 | $76.17 | 485,436 |
| 2022-06-02 | $72.71 | $75.22 | $72.71 | $74.86 | $74.86 | 546,167 |
| 2022-06-01 | $74.57 | $75.68 | $71.87 | $73.63 | $73.63 | 704,685 |
| 2022-05-31 | $76.90 | $77.98 | $70.88 | $73.14 | $73.14 | 716,068 |
| 2022-05-27 | $73.48 | $75.45 | $72.76 | $75.39 | $75.39 | 648,521 |
| 2022-05-26 | $75.44 | $75.47 | $73.07 | $73.15 | $73.15 | 548,615 |
| 2022-05-25 | $72.78 | $74.66 | $72.44 | $74.20 | $74.20 | 331,061 |
| 2022-05-24 | $71.73 | $72.75 | $70.32 | $72.03 | $72.03 | 248,983 |
| 2022-05-23 | $71.00 | $72.29 | $68.84 | $72.16 | $72.16 | 368,583 |
| 2022-05-20 | $68.09 | $69.73 | $66.88 | $69.67 | $69.67 | 247,715 |
| 2022-05-19 | $64.95 | $67.98 | $64.93 | $67.57 | $67.57 | 350,423 |
| 2022-05-18 | $70.28 | $70.28 | $65.70 | $66.71 | $66.71 | 333,954 |
| 2022-05-17 | $68.64 | $69.94 | $67.04 | $69.75 | $69.75 | 350,112 |
| 2022-05-16 | $67.76 | $69.34 | $66.87 | $67.00 | $67.00 | 488,715 |
| 2022-05-13 | $66.71 | $68.73 | $66.44 | $67.21 | $67.21 | 560,553 |
| 2022-05-12 | $65.74 | $66.84 | $63.42 | $65.88 | $65.88 | 638,218 |
| 2022-05-11 | $69.97 | $71.05 | $65.92 | $66.26 | $66.26 | 432,316 |
| 2022-05-10 | $66.41 | $68.16 | $63.86 | $67.91 | $67.91 | 652,061 |
| 2022-05-09 | $70.97 | $71.60 | $64.19 | $65.07 | $65.07 | 799,868 |
| 2022-05-06 | $70.76 | $72.87 | $68.83 | $72.56 | $72.56 | 533,473 |
| 2022-05-05 | $75.77 | $75.77 | $68.41 | $70.73 | $70.73 | 638,704 |
| 2022-05-04 | $68.39 | $70.33 | $65.55 | $69.93 | $69.93 | 480,909 |
| 2022-05-03 | $64.51 | $66.80 | $64.30 | $66.38 | $66.38 | 443,813 |
| 2022-05-02 | $63.40 | $64.75 | $61.02 | $64.51 | $64.51 | 432,756 |
| 2022-04-29 | $68.02 | $68.21 | $63.65 | $63.98 | $63.98 | 483,285 |
| 2022-04-28 | $64.16 | $68.89 | $62.01 | $67.72 | $67.72 | 521,056 |
| 2022-04-27 | $66.20 | $66.98 | $63.73 | $64.00 | $64.00 | 570,531 |
| 2022-04-26 | $68.95 | $70.61 | $66.16 | $66.21 | $66.21 | 585,249 |
| 2022-04-25 | $66.40 | $69.78 | $65.28 | $68.75 | $68.75 | 656,784 |
| 2022-04-22 | $70.34 | $72.07 | $67.78 | $68.93 | $68.93 | 621,798 |
| 2022-04-21 | $76.05 | $76.53 | $69.89 | $71.11 | $71.11 | 540,947 |
| 2022-04-20 | $75.35 | $76.63 | $75.07 | $75.41 | $75.41 | 675,398 |
| 2022-04-19 | $73.33 | $75.33 | $72.31 | $74.90 | $74.90 | 485,461 |
| 2022-04-18 | $75.50 | $77.08 | $74.36 | $74.76 | $74.76 | 341,382 |
| 2022-04-14 | $75.15 | $75.93 | $73.83 | $74.31 | $74.31 | 252,435 |
| 2022-04-13 | $75.00 | $76.07 | $74.26 | $75.40 | $75.40 | 298,866 |
| 2022-04-12 | $75.97 | $77.85 | $73.84 | $73.89 | $73.89 | 266,380 |
| 2022-04-11 | $75.38 | $76.37 | $72.28 | $74.59 | $74.59 | 389,825 |
| 2022-04-08 | $78.05 | $78.39 | $76.55 | $76.70 | $76.70 | 377,506 |
| 2022-04-07 | $78.98 | $80.29 | $76.41 | $78.25 | $78.25 | 265,853 |
| 2022-04-06 | $78.91 | $79.78 | $76.55 | $77.64 | $77.64 | 411,878 |
| 2022-04-05 | $82.77 | $84.00 | $77.80 | $78.44 | $78.44 | 615,293 |
| 2022-04-04 | $82.00 | $83.71 | $80.70 | $82.25 | $82.25 | 670,998 |
| 2022-04-01 | $78.96 | $81.99 | $78.66 | $80.93 | $80.93 | 397,499 |
| 2022-03-31 | $81.34 | $82.85 | $78.09 | $78.57 | $78.57 | 424,858 |
| 2022-03-30 | $83.59 | $84.62 | $81.52 | $82.19 | $82.19 | 430,016 |
| 2022-03-29 | $79.98 | $81.97 | $78.83 | $81.94 | $81.94 | 338,059 |
| 2022-03-28 | $82.98 | $83.35 | $79.76 | $81.42 | $81.42 | 639,789 |
| 2022-03-25 | $78.18 | $84.22 | $78.18 | $84.01 | $84.01 | 932,140 |
| 2022-03-24 | $78.24 | $79.36 | $77.32 | $78.73 | $78.73 | 574,947 |
| 2022-03-23 | $76.46 | $78.48 | $76.46 | $77.70 | $77.70 | 757,324 |
| 2022-03-22 | $75.67 | $77.50 | $75.67 | $76.32 | $76.32 | 388,016 |
| 2022-03-21 | $76.04 | $77.30 | $74.76 | $76.13 | $76.13 | 533,178 |
| 2022-03-18 | $74.18 | $75.85 | $73.00 | $75.39 | $75.39 | 841,680 |
| 2022-03-17 | $70.58 | $74.44 | $70.00 | $74.21 | $74.21 | 444,106 |
| 2022-03-16 | $69.20 | $70.31 | $68.18 | $68.81 | $68.81 | 516,410 |
| 2022-03-15 | $64.81 | $69.21 | $64.15 | $68.53 | $68.53 | 541,398 |
| 2022-03-14 | $69.78 | $69.78 | $66.32 | $67.41 | $67.41 | 705,196 |
| 2022-03-11 | $72.77 | $72.77 | $70.00 | $71.27 | $71.27 | 483,385 |
| 2022-03-10 | $74.56 | $76.13 | $73.05 | $73.33 | $73.33 | 470,047 |
| 2022-03-09 | $72.62 | $74.67 | $71.09 | $74.53 | $74.53 | 734,612 |
| 2022-03-08 | $76.00 | $77.39 | $71.56 | $74.50 | $74.50 | 858,785 |
| 2022-03-07 | $79.08 | $80.16 | $73.96 | $76.08 | $76.08 | 789,376 |
| 2022-03-04 | $75.24 | $77.28 | $75.24 | $77.17 | $77.17 | 527,843 |
| 2022-03-03 | $74.97 | $76.27 | $73.81 | $74.90 | $74.90 | 533,476 |
| 2022-03-02 | $75.49 | $76.51 | $74.02 | $75.69 | $75.69 | 880,078 |
| 2022-03-01 | $73.35 | $75.24 | $71.77 | $73.51 | $73.51 | 912,703 |
| 2022-02-28 | $70.20 | $72.86 | $70.04 | $72.66 | $72.66 | 690,116 |
| 2022-02-25 | $69.44 | $71.19 | $67.66 | $70.77 | $70.77 | 486,744 |
| 2022-02-24 | $66.61 | $69.66 | $63.60 | $68.00 | $68.00 | 1,009,308 |
| 2022-02-23 | $66.97 | $69.76 | $66.54 | $67.36 | $67.36 | 403,672 |
| 2022-02-22 | $69.51 | $69.51 | $65.25 | $66.65 | $66.65 | 642,925 |
| 2022-02-18 | $66.82 | $68.80 | $66.39 | $67.40 | $67.40 | 357,972 |
| 2022-02-17 | $67.77 | $69.84 | $66.15 | $66.56 | $66.56 | 319,721 |
| 2022-02-16 | $68.79 | $71.44 | $67.21 | $67.88 | $67.88 | 371,680 |
| 2022-02-15 | $65.10 | $69.04 | $64.45 | $68.77 | $68.77 | 453,368 |
| 2022-02-14 | $66.79 | $68.63 | $66.35 | $66.74 | $66.74 | 548,459 |
| 2022-02-11 | $67.30 | $68.90 | $66.67 | $68.81 | $68.81 | 633,216 |
| 2022-02-10 | $65.87 | $70.49 | $65.87 | $66.85 | $66.85 | 423,969 |
| 2022-02-09 | $67.28 | $68.17 | $64.20 | $66.89 | $66.89 | 689,317 |
| 2022-02-08 | $70.10 | $71.46 | $64.33 | $66.30 | $66.30 | 1,017,121 |
| 2022-02-07 | $73.19 | $74.13 | $70.79 | $71.13 | $71.13 | 470,654 |
| 2022-02-04 | $74.81 | $76.62 | $73.65 | $74.00 | $74.00 | 542,768 |
| 2022-02-03 | $74.57 | $75.95 | $73.24 | $73.57 | $73.57 | 302,896 |
| 2022-02-02 | $77.69 | $78.36 | $73.11 | $75.57 | $75.57 | 1,267,874 |
| 2022-02-01 | $74.13 | $77.39 | $73.78 | $77.16 | $77.16 | 638,599 |
| 2022-01-31 | $71.77 | $75.39 | $71.00 | $75.14 | $75.14 | 431,651 |
| 2022-01-28 | $73.26 | $73.26 | $68.18 | $71.43 | $71.43 | 732,251 |
| 2022-01-27 | $74.17 | $75.29 | $69.71 | $71.87 | $71.87 | 506,713 |
| 2022-01-26 | $74.46 | $75.99 | $70.51 | $72.00 | $72.00 | 671,899 |
| 2022-01-25 | $69.49 | $73.77 | $66.89 | $72.71 | $72.71 | 963,336 |
| 2022-01-24 | $68.43 | $71.36 | $66.12 | $70.50 | $70.50 | 1,232,536 |
| 2022-01-21 | $70.87 | $73.02 | $68.92 | $70.43 | $70.43 | 739,529 |
| 2022-01-20 | $74.74 | $76.75 | $72.01 | $72.37 | $72.37 | 377,900 |
| 2022-01-19 | $74.22 | $75.84 | $72.27 | $74.98 | $74.98 | 599,611 |
| 2022-01-18 | $77.61 | $78.60 | $73.15 | $73.31 | $73.31 | 593,502 |
| 2022-01-14 | $76.08 | $78.39 | $74.72 | $76.93 | $76.93 | 405,228 |
| 2022-01-13 | $77.90 | $79.15 | $76.20 | $76.60 | $76.60 | 312,293 |
| 2022-01-12 | $81.01 | $82.00 | $77.72 | $77.77 | $77.77 | 247,056 |
| 2022-01-11 | $77.00 | $80.95 | $74.93 | $79.89 | $79.89 | 362,192 |
| 2022-01-10 | $77.02 | $77.02 | $73.46 | $75.51 | $75.51 | 341,049 |
| 2022-01-07 | $79.27 | $80.53 | $76.65 | $77.67 | $77.67 | 297,408 |
| 2022-01-06 | $80.42 | $82.24 | $79.71 | $80.10 | $80.10 | 392,821 |
| 2022-01-05 | $87.67 | $88.02 | $77.98 | $78.35 | $78.35 | 564,556 |
| 2022-01-04 | $81.14 | $86.12 | $81.14 | $85.78 | $85.78 | 564,507 |
| 2022-01-03 | $77.01 | $80.98 | $76.34 | $80.82 | $80.82 | 439,191 |
| 2021-12-31 | $74.67 | $77.15 | $74.67 | $76.59 | $76.59 | 205,895 |
| 2021-12-30 | $75.73 | $76.74 | $74.53 | $75.17 | $75.17 | 222,570 |
| 2021-12-29 | $75.59 | $77.43 | $75.27 | $76.06 | $76.06 | 147,675 |
| 2021-12-28 | $77.27 | $78.39 | $74.92 | $75.32 | $75.32 | 323,104 |
| 2021-12-27 | $73.03 | $76.37 | $72.20 | $76.19 | $76.19 | 336,962 |
| 2021-12-23 | $72.84 | $73.37 | $71.91 | $72.62 | $72.62 | 565,040 |
| 2021-12-22 | $72.46 | $73.20 | $70.55 | $71.95 | $71.95 | 517,193 |
| 2021-12-21 | $68.83 | $72.69 | $68.71 | $72.66 | $72.66 | 533,764 |
| 2021-12-20 | $69.22 | $69.22 | $65.18 | $67.68 | $67.68 | 956,386 |
| 2021-12-17 | $71.70 | $73.81 | $70.54 | $71.82 | $71.82 | 876,798 |
| 2021-12-16 | $75.41 | $77.69 | $74.00 | $74.26 | $74.26 | 438,882 |
| 2021-12-15 | $76.07 | $76.07 | $72.29 | $74.59 | $74.59 | 989,729 |
| 2021-12-14 | $79.73 | $79.73 | $75.90 | $76.51 | $76.51 | 665,596 |
| 2021-12-13 | $83.80 | $84.45 | $79.20 | $79.65 | $79.65 | 658,213 |
| 2021-12-10 | $85.02 | $85.31 | $82.12 | $84.01 | $84.01 | 399,137 |
| 2021-12-09 | $83.63 | $85.18 | $82.67 | $84.07 | $84.07 | 623,668 |
| 2021-12-08 | $84.46 | $85.30 | $83.01 | $84.47 | $84.47 | 397,196 |
| 2021-12-07 | $83.55 | $85.35 | $81.80 | $83.84 | $83.84 | 518,480 |
| 2021-12-06 | $78.44 | $82.46 | $76.07 | $81.78 | $81.78 | 503,322 |
| 2021-12-03 | $79.86 | $80.31 | $75.22 | $76.89 | $76.89 | 369,936 |
| 2021-12-02 | $75.57 | $78.49 | $73.05 | $78.40 | $78.40 | 542,827 |
| 2021-12-01 | $81.55 | $82.64 | $75.61 | $75.85 | $75.85 | 527,238 |
| 2021-11-30 | $80.30 | $82.19 | $77.58 | $79.62 | $79.62 | 525,803 |
| 2021-11-29 | $82.57 | $83.22 | $79.31 | $82.19 | $82.19 | 498,196 |
| 2021-11-26 | $76.70 | $79.91 | $75.16 | $78.63 | $78.63 | 646,338 |
| 2021-11-24 | $82.13 | $84.32 | $81.83 | $83.17 | $83.17 | 404,859 |
| 2021-11-23 | $82.20 | $84.91 | $79.08 | $83.05 | $83.05 | 808,924 |
| 2021-11-22 | $78.90 | $82.32 | $78.48 | $81.02 | $81.02 | 825,937 |
| 2021-11-19 | $80.89 | $82.07 | $78.17 | $79.38 | $79.38 | 1,095,016 |
| 2021-11-18 | $82.16 | $84.55 | $82.06 | $83.59 | $83.59 | 558,320 |
| 2021-11-17 | $83.14 | $86.17 | $81.59 | $82.60 | $82.60 | 641,954 |
| 2021-11-16 | $84.82 | $85.47 | $83.51 | $84.43 | $84.43 | 430,446 |
| 2021-11-15 | $85.21 | $86.35 | $82.60 | $85.35 | $85.35 | 542,996 |
| 2021-11-12 | $84.85 | $86.50 | $84.52 | $85.78 | $85.78 | 382,139 |
| 2021-11-11 | $85.33 | $87.67 | $85.00 | $86.10 | $86.10 | 794,630 |
| 2021-11-10 | $88.83 | $89.99 | $84.30 | $85.75 | $85.75 | 527,701 |
| 2021-11-09 | $89.26 | $89.75 | $85.77 | $89.29 | $89.29 | 755,968 |
| 2021-11-08 | $91.09 | $91.30 | $88.00 | $89.24 | $89.24 | 875,037 |
| 2021-11-05 | $88.01 | $90.62 | $87.00 | $90.50 | $90.50 | 734,652 |
| 2021-11-04 | $87.91 | $90.70 | $84.66 | $86.70 | $86.70 | 817,731 |
| 2021-11-03 | $87.52 | $89.98 | $86.41 | $88.88 | $88.88 | 599,611 |
| 2021-11-02 | $87.06 | $89.12 | $86.43 | $88.85 | $88.85 | 400,425 |
| 2021-11-01 | $86.50 | $87.18 | $84.68 | $86.99 | $86.99 | 758,546 |
| 2021-10-29 | $80.42 | $87.07 | $80.42 | $84.66 | $84.66 | 1,597,832 |
| 2021-10-28 | $80.02 | $80.28 | $78.30 | $79.74 | $79.74 | 722,902 |
| 2021-10-27 | $81.99 | $82.60 | $79.28 | $79.61 | $79.61 | 540,948 |
| 2021-10-26 | $83.25 | $83.60 | $81.85 | $82.96 | $82.96 | 501,846 |
| 2021-10-25 | $81.70 | $84.32 | $79.50 | $82.80 | $82.80 | 907,491 |
| 2021-10-22 | $78.40 | $80.74 | $77.47 | $80.15 | $80.15 | 650,209 |
| 2021-10-21 | $76.20 | $78.49 | $75.70 | $78.00 | $78.00 | 538,998 |
| 2021-10-20 | $74.05 | $77.11 | $73.30 | $76.99 | $76.99 | 437,599 |
| 2021-10-19 | $79.22 | $79.53 | $73.67 | $75.35 | $75.35 | 415,233 |
| 2021-10-18 | $74.13 | $79.30 | $74.13 | $76.90 | $76.90 | 928,460 |
| 2021-10-15 | $74.89 | $75.55 | $72.62 | $73.07 | $73.07 | 787,722 |
| 2021-10-14 | $75.25 | $75.75 | $71.18 | $73.82 | $73.82 | 953,192 |
| 2021-10-13 | $69.38 | $74.19 | $68.79 | $73.84 | $73.84 | 934,007 |
| 2021-10-12 | $72.25 | $73.69 | $70.00 | $70.38 | $70.38 | 1,084,894 |
| 2021-10-11 | $72.82 | $73.71 | $71.59 | $72.01 | $72.01 | 531,890 |
| 2021-10-08 | $73.66 | $75.06 | $70.86 | $71.25 | $71.25 | 818,286 |
| 2021-10-07 | $72.00 | $73.42 | $71.59 | $72.52 | $72.52 | 1,601,670 |
| 2021-10-06 | $71.36 | $73.65 | $69.75 | $72.09 | $72.09 | 631,149 |
| 2021-10-05 | $75.62 | $75.63 | $69.85 | $73.30 | $73.30 | 711,865 |
| 2021-10-04 | $74.29 | $76.24 | $73.25 | $74.59 | $74.59 | 801,814 |
| 2021-10-01 | $70.39 | $74.39 | $69.65 | $73.93 | $73.93 | 699,943 |
| 2021-09-30 | $72.24 | $72.59 | $70.02 | $70.25 | $70.25 | 434,854 |
| 2021-09-29 | $71.24 | $72.59 | $70.25 | $71.99 | $71.99 | 362,197 |
| 2021-09-28 | $75.70 | $76.33 | $69.58 | $71.59 | $71.59 | 811,152 |
| 2021-09-27 | $75.98 | $77.06 | $74.07 | $75.02 | $75.02 | 689,181 |
| 2021-09-24 | $75.00 | $75.67 | $73.21 | $74.12 | $74.12 | 812,787 |
| 2021-09-23 | $72.26 | $76.69 | $71.48 | $75.36 | $75.36 | 802,050 |
| 2021-09-22 | $72.48 | $73.90 | $71.00 | $71.80 | $71.80 | 382,478 |
| 2021-09-21 | $72.35 | $72.75 | $69.07 | $70.82 | $70.82 | 579,828 |
| 2021-09-20 | $68.81 | $71.10 | $67.52 | $69.73 | $69.73 | 495,135 |
| 2021-09-17 | $71.78 | $73.44 | $70.22 | $71.55 | $71.55 | 1,209,821 |
| 2021-09-16 | $71.64 | $71.77 | $69.35 | $71.33 | $71.33 | 393,260 |
| 2021-09-15 | $68.70 | $73.41 | $68.60 | $71.67 | $71.67 | 923,558 |
| 2021-09-14 | $71.57 | $71.81 | $66.44 | $66.95 | $66.95 | 953,779 |
| 2021-09-13 | $73.07 | $73.74 | $70.56 | $71.23 | $71.23 | 633,408 |
| 2021-09-10 | $73.45 | $73.96 | $71.30 | $71.40 | $71.40 | 488,991 |
| 2021-09-09 | $70.81 | $72.38 | $69.90 | $71.84 | $71.84 | 511,711 |
| 2021-09-08 | $72.30 | $73.72 | $68.54 | $70.06 | $70.06 | 461,320 |
| 2021-09-07 | $71.99 | $74.07 | $71.26 | $72.20 | $72.20 | 374,567 |
| 2021-09-03 | $74.24 | $74.67 | $69.68 | $72.57 | $72.57 | 639,867 |
| 2021-09-02 | $71.70 | $75.20 | $71.70 | $74.00 | $74.00 | 879,310 |
| 2021-09-01 | $70.32 | $71.45 | $68.91 | $70.22 | $70.22 | 358,166 |
| 2021-08-31 | $69.00 | $71.11 | $68.21 | $70.33 | $70.33 | 731,908 |
| 2021-08-30 | $72.45 | $72.83 | $69.41 | $69.42 | $69.42 | 350,187 |
| 2021-08-27 | $70.19 | $73.15 | $69.83 | $71.14 | $71.14 | 718,187 |
| 2021-08-26 | $70.00 | $72.36 | $68.13 | $69.19 | $69.19 | 711,596 |
| 2021-08-25 | $69.47 | $70.81 | $68.05 | $69.97 | $69.97 | 503,777 |
| 2021-08-24 | $69.67 | $70.13 | $67.53 | $69.38 | $69.38 | 947,504 |
| 2021-08-23 | $64.04 | $68.40 | $64.04 | $68.26 | $68.26 | 574,180 |
| 2021-08-20 | $61.04 | $63.42 | $61.04 | $61.94 | $61.94 | 435,601 |
| 2021-08-19 | $61.27 | $63.00 | $60.45 | $61.50 | $61.50 | 595,594 |
| 2021-08-18 | $66.24 | $66.81 | $62.71 | $62.84 | $62.84 | 557,147 |
| 2021-08-17 | $66.39 | $67.89 | $64.48 | $65.52 | $65.52 | 406,124 |
| 2021-08-16 | $66.68 | $68.28 | $65.02 | $67.15 | $67.15 | 591,554 |
| 2021-08-13 | $69.32 | $70.14 | $67.68 | $67.99 | $67.99 | 420,288 |
| 2021-08-12 | $70.10 | $73.20 | $68.41 | $69.54 | $69.54 | 824,393 |
| 2021-08-11 | $67.05 | $69.53 | $65.33 | $69.34 | $69.34 | 425,112 |
| 2021-08-10 | $67.47 | $68.30 | $66.05 | $67.95 | $67.95 | 316,385 |
| 2021-08-09 | $68.02 | $68.89 | $65.40 | $66.87 | $66.87 | 404,958 |
| 2021-08-06 | $68.79 | $69.74 | $66.94 | $69.01 | $69.01 | 450,171 |
| 2021-08-05 | $64.00 | $68.45 | $63.39 | $67.79 | $67.79 | 730,951 |
| 2021-08-04 | $64.42 | $65.55 | $62.51 | $63.27 | $63.27 | 456,628 |
| 2021-08-03 | $64.36 | $67.01 | $63.12 | $66.04 | $66.04 | 422,319 |
| 2021-08-02 | $66.00 | $67.86 | $63.83 | $64.55 | $64.55 | 415,812 |
| 2021-07-30 | $65.51 | $66.44 | $63.98 | $65.71 | $65.71 | 328,808 |
| 2021-07-29 | $65.36 | $66.86 | $63.91 | $65.88 | $65.88 | 358,377 |
| 2021-07-28 | $62.67 | $64.88 | $61.93 | $64.18 | $64.18 | 403,345 |
| 2021-07-27 | $63.89 | $63.89 | $61.03 | $62.53 | $62.53 | 395,053 |
| 2021-07-26 | $63.13 | $65.66 | $62.88 | $64.49 | $64.49 | 237,842 |
| 2021-07-23 | $64.37 | $64.37 | $61.38 | $63.33 | $63.33 | 368,377 |
| 2021-07-22 | $65.75 | $65.81 | $63.60 | $64.01 | $64.01 | 315,979 |
| 2021-07-21 | $66.05 | $66.99 | $64.99 | $66.07 | $66.07 | 555,485 |
| 2021-07-20 | $63.21 | $65.09 | $62.50 | $64.75 | $64.75 | 595,591 |
| 2021-07-19 | $62.57 | $64.17 | $61.21 | $63.20 | $63.20 | 910,776 |
| 2021-07-16 | $68.59 | $69.34 | $64.52 | $65.04 | $65.04 | 583,210 |
| 2021-07-15 | $69.32 | $70.30 | $66.65 | $67.95 | $67.95 | 520,144 |
| 2021-07-14 | $73.16 | $73.93 | $69.17 | $69.60 | $69.60 | 506,677 |
| 2021-07-13 | $72.56 | $74.31 | $71.14 | $72.98 | $72.98 | 318,063 |
| 2021-07-12 | $70.96 | $72.41 | $70.51 | $72.00 | $72.00 | 284,924 |
| 2021-07-09 | $72.01 | $72.51 | $71.00 | $72.00 | $72.00 | 400,740 |
| 2021-07-08 | $68.81 | $72.33 | $68.05 | $71.45 | $71.45 | 653,151 |
| 2021-07-07 | $72.64 | $73.25 | $68.08 | $70.65 | $70.65 | 1,002,825 |
| 2021-07-06 | $75.80 | $76.63 | $71.53 | $73.37 | $73.37 | 778,905 |
| 2021-07-02 | $78.00 | $78.65 | $75.55 | $75.69 | $75.69 | 541,105 |
| 2021-07-01 | $79.00 | $79.94 | $77.56 | $78.18 | $78.18 | 924,454 |
| 2021-06-30 | $73.81 | $76.82 | $73.81 | $76.78 | $76.78 | 595,862 |
| 2021-06-29 | $75.97 | $76.65 | $73.66 | $73.81 | $73.81 | 693,353 |
| 2021-06-28 | $79.26 | $79.26 | $73.82 | $74.73 | $74.73 | 993,225 |
| 2021-06-25 | $81.24 | $81.26 | $78.97 | $79.96 | $79.96 | 7,368,534 |
| 2021-06-24 | $78.02 | $81.37 | $76.67 | $80.91 | $80.91 | 1,290,360 |
| 2021-06-23 | $79.52 | $80.27 | $76.75 | $76.96 | $76.96 | 1,841,915 |
| 2021-06-22 | $77.85 | $79.01 | $75.93 | $78.77 | $78.77 | 1,518,915 |
| 2021-06-21 | $75.32 | $78.82 | $74.51 | $78.40 | $78.40 | 2,163,600 |
| 2021-06-18 | $70.44 | $75.82 | $70.40 | $75.38 | $75.38 | 2,683,310 |
| 2021-06-17 | $74.62 | $75.76 | $65.80 | $72.03 | $72.03 | 2,094,130 |
| 2021-06-16 | $75.50 | $75.74 | $74.00 | $75.00 | $75.00 | 1,714,245 |
| 2021-06-15 | $74.50 | $75.49 | $73.67 | $75.00 | $75.00 | 715,091 |
| 2021-06-14 | $74.37 | $75.13 | $73.06 | $74.33 | $74.33 | 984,271 |
| 2021-06-11 | $72.17 | $73.77 | $70.25 | $73.49 | $73.49 | 1,535,941 |
| 2021-06-10 | $71.43 | $71.70 | $69.28 | $70.02 | $70.02 | 419,986 |
| 2021-06-09 | $70.08 | $71.45 | $67.68 | $70.30 | $70.30 | 560,767 |
| 2021-06-08 | $69.39 | $70.74 | $68.45 | $70.37 | $70.37 | 1,096,743 |
| 2021-06-07 | $70.18 | $71.59 | $69.55 | $70.39 | $70.39 | 1,957,954 |
| 2021-06-04 | $69.60 | $69.72 | $67.43 | $69.39 | $69.39 | 883,007 |
| 2021-06-03 | $67.97 | $69.82 | $67.28 | $68.84 | $68.84 | 1,058,247 |
| 2021-06-02 | $70.45 | $71.41 | $67.51 | $68.41 | $68.41 | 1,022,923 |
| 2021-06-01 | $67.69 | $71.66 | $67.69 | $70.02 | $70.02 | 1,218,814 |
| 2021-05-28 | $65.96 | $68.03 | $65.77 | $67.02 | $67.02 | 646,609 |
| 2021-05-27 | $64.34 | $66.00 | $63.71 | $65.95 | $65.95 | 1,359,462 |
| 2021-05-26 | $62.74 | $64.39 | $62.05 | $63.71 | $63.71 | 691,092 |
| 2021-05-25 | $64.61 | $65.09 | $62.20 | $63.29 | $63.29 | 664,552 |
| 2021-05-24 | $62.87 | $64.13 | $61.29 | $63.90 | $63.90 | 758,578 |
| 2021-05-21 | $62.03 | $63.87 | $60.84 | $62.20 | $62.20 | 1,001,801 |
| 2021-05-20 | $57.87 | $60.91 | $56.98 | $60.81 | $60.81 | 1,328,189 |
| 2021-05-19 | $55.96 | $58.07 | $55.21 | $57.70 | $57.70 | 4,210,698 |
| 2021-05-18 | $56.35 | $59.22 | $56.16 | $57.50 | $57.50 | 1,031,217 |
| 2021-05-17 | $51.52 | $55.67 | $51.52 | $55.46 | $55.46 | 572,128 |
| 2021-05-14 | $52.50 | $53.53 | $50.54 | $51.75 | $51.75 | 839,352 |
| 2021-05-13 | $54.68 | $56.24 | $52.35 | $53.00 | $53.00 | 482,055 |
| 2021-05-12 | $56.78 | $59.63 | $55.22 | $55.50 | $55.50 | 963,485 |
| 2021-05-11 | $55.29 | $57.55 | $53.15 | $56.74 | $56.74 | 1,172,891 |
| 2021-05-10 | $59.63 | $61.50 | $56.09 | $56.36 | $56.36 | 517,708 |
| 2021-05-07 | $57.06 | $59.73 | $56.31 | $58.81 | $58.81 | 1,842,773 |
| 2021-05-06 | $54.88 | $57.79 | $53.16 | $57.00 | $57.00 | 759,084 |
| 2021-05-05 | $56.29 | $56.48 | $54.57 | $55.41 | $55.41 | 751,600 |
| 2021-05-04 | $55.78 | $56.68 | $53.82 | $55.62 | $55.62 | 552,249 |
| 2021-05-03 | $54.83 | $57.06 | $54.48 | $56.00 | $56.00 | 785,968 |
| 2021-04-30 | $53.00 | $55.25 | $53.00 | $54.41 | $54.41 | 786,935 |
| 2021-04-29 | $55.26 | $55.55 | $52.93 | $53.96 | $53.96 | 826,522 |
| 2021-04-28 | $53.45 | $55.42 | $52.86 | $54.37 | $54.37 | 987,119 |
| 2021-04-27 | $53.11 | $55.00 | $52.29 | $53.54 | $53.54 | 693,375 |
| 2021-04-26 | $50.23 | $54.00 | $50.15 | $52.66 | $52.66 | 1,229,256 |
| 2021-04-23 | $49.77 | $50.60 | $49.32 | $49.98 | $49.98 | 506,389 |
| 2021-04-22 | $49.27 | $50.33 | $48.87 | $49.52 | $49.52 | 390,871 |
| 2021-04-21 | $46.70 | $49.60 | $46.70 | $49.05 | $49.05 | 411,874 |
| 2021-04-20 | $49.08 | $49.67 | $46.04 | $47.89 | $47.89 | 504,862 |
| 2021-04-19 | $48.60 | $49.63 | $48.26 | $48.88 | $48.88 | 380,405 |
| 2021-04-16 | $50.08 | $50.99 | $48.05 | $48.40 | $48.40 | 620,745 |
| 2021-04-15 | $50.01 | $50.99 | $49.43 | $49.93 | $49.93 | 810,601 |
| 2021-04-14 | $48.32 | $51.18 | $48.28 | $49.98 | $49.98 | 925,338 |
| 2021-04-13 | $46.35 | $47.25 | $44.71 | $47.00 | $47.00 | 308,760 |
| 2021-04-12 | $46.38 | $48.62 | $45.92 | $46.27 | $46.27 | 550,345 |
| 2021-04-09 | $45.68 | $46.76 | $45.56 | $46.22 | $46.22 | 874,857 |
| 2021-04-08 | $45.42 | $46.18 | $43.44 | $45.55 | $45.55 | 864,920 |
| 2021-04-07 | $48.45 | $49.50 | $45.08 | $45.94 | $45.94 | 1,255,271 |
| 2021-04-06 | $48.81 | $49.38 | $47.71 | $48.95 | $48.95 | 941,428 |
| 2021-04-05 | $51.04 | $51.71 | $47.89 | $48.76 | $48.76 | 646,297 |
| 2021-04-01 | $48.23 | $51.30 | $47.70 | $50.87 | $50.87 | 1,568,191 |
| 2021-03-31 | $46.30 | $48.42 | $46.00 | $47.89 | $47.89 | 1,165,728 |
| 2021-03-30 | $45.10 | $46.89 | $44.73 | $46.12 | $46.12 | 961,333 |
| 2021-03-29 | $45.55 | $46.49 | $44.19 | $45.30 | $45.30 | 726,085 |
| 2021-03-26 | $44.50 | $47.83 | $44.50 | $45.42 | $45.42 | 1,975,818 |
| 2021-03-25 | $43.07 | $43.89 | $41.05 | $43.58 | $43.58 | 1,962,982 |
| 2021-03-24 | $42.02 | $44.08 | $41.57 | $43.36 | $43.36 | 1,236,810 |
| 2021-03-23 | $42.10 | $43.47 | $41.22 | $41.26 | $41.26 | 683,051 |
| 2021-03-22 | $41.14 | $43.65 | $40.11 | $43.27 | $43.27 | 836,181 |
| 2021-03-19 | $39.21 | $41.91 | $39.21 | $41.60 | $41.60 | 2,859,468 |
| 2021-03-18 | $41.55 | $42.52 | $38.69 | $39.20 | $39.20 | 780,470 |
| 2021-03-17 | $40.79 | $43.40 | $40.63 | $41.87 | $41.87 | 878,320 |
| 2021-03-16 | $42.50 | $42.93 | $40.21 | $41.30 | $41.30 | 574,874 |
| 2021-03-15 | $44.05 | $44.53 | $42.60 | $43.13 | $43.13 | 570,881 |
| 2021-03-12 | $42.57 | $44.27 | $41.66 | $43.63 | $43.63 | 711,165 |
| 2021-03-11 | $43.26 | $43.39 | $41.30 | $42.73 | $42.73 | 695,762 |
| 2021-03-10 | $40.68 | $42.62 | $40.35 | $42.47 | $42.47 | 518,128 |
| 2021-03-09 | $39.31 | $42.84 | $38.05 | $41.00 | $41.00 | 400,339 |
| 2021-03-08 | $42.91 | $43.11 | $38.03 | $39.50 | $39.50 | 956,601 |
| 2021-03-05 | $45.39 | $46.13 | $41.80 | $43.15 | $43.15 | 801,238 |
| 2021-03-04 | $44.51 | $45.29 | $43.31 | $44.28 | $44.28 | 1,924,846 |
| 2021-03-03 | $43.76 | $46.27 | $43.22 | $44.14 | $44.14 | 4,738,209 |
| 2021-03-02 | $42.21 | $43.62 | $41.60 | $43.09 | $43.09 | 662,268 |
| 2021-03-01 | $43.19 | $44.20 | $41.66 | $42.14 | $42.14 | 585,273 |
| 2021-02-26 | $43.73 | $43.99 | $41.41 | $42.75 | $42.75 | 487,771 |
| 2021-02-25 | $43.83 | $45.10 | $42.41 | $43.43 | $43.43 | 653,838 |
| 2021-02-24 | $41.66 | $44.61 | $41.66 | $43.62 | $43.62 | 909,358 |
| 2021-02-23 | $39.71 | $42.00 | $37.09 | $41.57 | $41.57 | 884,030 |
| 2021-02-22 | $39.19 | $40.57 | $39.08 | $40.02 | $40.02 | 818,996 |
| 2021-02-19 | $38.22 | $39.04 | $38.22 | $39.01 | $39.01 | 626,346 |
| 2021-02-18 | $38.70 | $38.90 | $37.00 | $38.19 | $38.19 | 519,597 |
| 2021-02-17 | $37.86 | $39.17 | $37.58 | $38.76 | $38.76 | 845,878 |
| 2021-02-16 | $38.33 | $38.76 | $37.25 | $37.92 | $37.92 | 586,881 |
| 2021-02-12 | $36.08 | $38.32 | $35.55 | $37.77 | $37.77 | 297,927 |
| 2021-02-11 | $35.00 | $36.51 | $34.31 | $36.24 | $36.24 | 594,614 |
| 2021-02-10 | $34.25 | $35.96 | $33.93 | $35.11 | $35.11 | 1,090,010 |
| 2021-02-09 | $33.53 | $34.20 | $33.11 | $33.91 | $33.91 | 541,922 |
| 2021-02-08 | $33.01 | $34.13 | $33.00 | $33.60 | $33.60 | 962,933 |
| 2021-02-05 | $33.04 | $33.94 | $32.55 | $33.06 | $33.06 | 419,444 |
| 2021-02-04 | $32.65 | $32.87 | $31.83 | $32.62 | $32.62 | 271,899 |
| 2021-02-03 | $31.28 | $33.05 | $30.92 | $32.25 | $32.25 | 694,372 |
| 2021-02-02 | $30.68 | $31.29 | $30.06 | $31.00 | $31.00 | 366,112 |
| 2021-02-01 | $28.70 | $30.81 | $28.70 | $30.08 | $30.08 | 467,281 |
| 2021-01-29 | $28.99 | $30.39 | $28.56 | $28.61 | $28.61 | 497,587 |
| 2021-01-28 | $28.09 | $28.92 | $27.61 | $28.86 | $28.86 | 656,276 |
| 2021-01-27 | $30.09 | $30.68 | $28.04 | $28.60 | $28.60 | 674,902 |
| 2021-01-26 | $32.50 | $33.40 | $30.51 | $30.62 | $30.62 | 791,072 |
| 2021-01-25 | $31.34 | $32.95 | $30.40 | $32.50 | $32.50 | 677,606 |
| 2021-01-22 | $28.71 | $31.49 | $28.02 | $31.15 | $31.15 | 922,274 |
| 2021-01-21 | $28.63 | $30.07 | $27.52 | $29.18 | $29.18 | 483,703 |
| 2021-01-20 | $28.17 | $29.39 | $28.00 | $28.70 | $28.70 | 291,493 |
| 2021-01-19 | $28.23 | $28.60 | $27.51 | $27.76 | $27.76 | 332,834 |
| 2021-01-15 | $28.17 | $28.65 | $27.14 | $27.90 | $27.90 | 473,264 |
| 2021-01-14 | $27.34 | $28.86 | $27.31 | $28.67 | $28.67 | 614,670 |
| 2021-01-13 | $28.06 | $28.06 | $26.74 | $27.28 | $27.28 | 842,069 |
| 2021-01-12 | $27.97 | $28.55 | $27.14 | $27.98 | $27.98 | 495,129 |
| 2021-01-11 | $27.86 | $28.28 | $26.95 | $28.00 | $28.00 | 169,989 |
| 2021-01-08 | $27.52 | $28.30 | $26.14 | $27.99 | $27.99 | 341,807 |
| 2021-01-07 | $29.29 | $29.99 | $28.48 | $28.78 | $28.78 | 565,729 |
| 2021-01-06 | $27.76 | $30.00 | $27.45 | $29.30 | $29.30 | 1,389,030 |
| 2021-01-05 | $27.16 | $28.30 | $26.85 | $27.66 | $27.66 | 444,140 |
| 2021-01-04 | $25.65 | $27.20 | $25.65 | $26.81 | $26.81 | 419,968 |
| 2020-12-31 | $25.26 | $26.08 | $24.86 | $25.69 | $25.69 | 97,918 |
| 2020-12-30 | $25.00 | $25.69 | $24.67 | $25.26 | $25.26 | 282,123 |
| 2020-12-29 | $25.19 | $25.28 | $24.57 | $25.18 | $25.18 | 323,524 |
| 2020-12-28 | $25.06 | $25.64 | $24.52 | $24.99 | $24.99 | 316,794 |
| 2020-12-24 | $25.86 | $25.86 | $24.73 | $24.99 | $24.99 | 120,997 |
| 2020-12-23 | $24.40 | $25.92 | $24.01 | $25.80 | $25.80 | 363,983 |
| 2020-12-22 | $24.77 | $25.05 | $24.08 | $24.17 | $24.17 | 260,644 |
| 2020-12-21 | $25.22 | $26.02 | $24.57 | $24.85 | $24.85 | 465,107 |
| 2020-12-18 | $26.71 | $26.91 | $25.41 | $25.58 | $25.58 | 3,072,738 |
| 2020-12-17 | $26.66 | $26.98 | $26.44 | $26.81 | $26.81 | 750,015 |
| 2020-12-16 | $26.15 | $27.33 | $25.80 | $26.41 | $26.41 | 545,638 |
| 2020-12-15 | $26.71 | $26.71 | $25.14 | $26.11 | $26.11 | 485,883 |
| 2020-12-14 | $26.69 | $26.69 | $25.76 | $26.18 | $26.18 | 727,340 |
| 2020-12-11 | $24.70 | $26.19 | $24.70 | $25.91 | $25.91 | 708,051 |
| 2020-12-10 | $24.51 | $26.07 | $24.01 | $25.50 | $25.50 | 1,137,105 |
| 2020-12-09 | $24.84 | $25.51 | $24.03 | $24.52 | $24.52 | 578,873 |
| 2020-12-08 | $25.24 | $25.45 | $24.58 | $24.99 | $24.99 | 412,149 |
| 2020-12-07 | $24.31 | $27.02 | $24.25 | $25.22 | $25.22 | 543,493 |
| 2020-12-04 | $24.25 | $25.34 | $23.45 | $24.67 | $24.67 | 1,712,938 |
| 2020-12-03 | $23.95 | $24.39 | $23.78 | $24.16 | $24.16 | 200,263 |
| 2020-12-02 | $23.38 | $24.91 | $23.12 | $23.70 | $23.70 | 233,693 |
| 2020-12-01 | $23.31 | $24.19 | $22.51 | $23.50 | $23.50 | 937,078 |
| 2020-11-30 | $22.52 | $23.49 | $21.87 | $22.46 | $22.46 | 85,764 |
| 2020-11-27 | $21.00 | $22.42 | $20.97 | $22.42 | $22.42 | 44,909 |
| 2020-11-25 | $20.51 | $21.20 | $19.99 | $20.83 | $20.83 | 213,315 |
| 2020-11-24 | $20.13 | $20.85 | $19.88 | $20.25 | $20.25 | 712,804 |
| 2020-11-23 | $19.57 | $20.20 | $19.22 | $19.79 | $19.79 | 199,140 |
| 2020-11-20 | $19.13 | $19.71 | $18.81 | $19.32 | $19.32 | 96,892 |
| 2020-11-19 | $18.70 | $19.43 | $18.35 | $18.89 | $18.89 | 594,684 |
| 2020-11-18 | $18.36 | $19.15 | $18.05 | $18.71 | $18.71 | 863,067 |
| 2020-11-17 | $18.55 | $18.62 | $17.25 | $18.20 | $18.20 | 464,406 |
| 2020-11-16 | $18.01 | $18.55 | $17.88 | $18.50 | $18.50 | 481,053 |
| 2020-11-13 | $18.08 | $18.37 | $17.80 | $17.92 | $17.92 | 106,771 |
| 2020-11-12 | $17.80 | $18.25 | $17.80 | $17.94 | $17.94 | 80,349 |
| 2020-11-11 | $18.20 | $18.86 | $17.80 | $17.90 | $17.90 | 194,706 |
| 2020-11-10 | $17.60 | $18.84 | $17.59 | $18.22 | $18.22 | 347,528 |
| 2020-11-09 | $17.50 | $20.20 | $17.12 | $17.67 | $17.67 | 279,830 |
| 2020-11-06 | $17.06 | $17.42 | $16.64 | $16.73 | $16.73 | 87,274 |
| 2020-11-05 | $16.80 | $17.75 | $16.80 | $16.90 | $16.90 | 63,789 |
| 2020-11-04 | $16.57 | $17.10 | $16.29 | $16.75 | $16.75 | 144,395 |
| 2020-11-03 | $16.40 | $16.99 | $16.20 | $16.57 | $16.57 | 93,321 |
| 2020-11-02 | $16.55 | $16.78 | $16.15 | $16.41 | $16.41 | 49,265 |
| 2020-10-30 | $16.59 | $17.06 | $16.29 | $16.59 | $16.59 | 76,062 |
| 2020-10-29 | $16.47 | $17.09 | $15.96 | $16.75 | $16.75 | 109,551 |
| 2020-10-28 | $16.93 | $16.93 | $16.29 | $16.47 | $16.47 | 73,602 |
| 2020-10-27 | $16.83 | $17.01 | $16.75 | $17.00 | $17.00 | 115,254 |
| 2020-10-26 | $16.92 | $17.25 | $16.68 | $16.93 | $16.93 | 135,143 |
| 2020-10-23 | $16.82 | $17.24 | $16.82 | $16.95 | $16.95 | 128,338 |
| 2020-10-22 | $16.91 | $17.43 | $16.88 | $16.97 | $16.97 | 122,915 |
| 2020-10-21 | $17.01 | $17.31 | $16.52 | $16.99 | $16.99 | 61,477 |
| 2020-10-20 | $16.71 | $17.45 | $16.71 | $16.89 | $16.89 | 217,184 |
| 2020-10-19 | $16.92 | $17.37 | $16.80 | $16.80 | $16.80 | 121,617 |
| 2020-10-16 | $17.07 | $17.43 | $16.82 | $16.85 | $16.85 | 81,354 |
| 2020-10-15 | $17.20 | $17.27 | $16.77 | $17.05 | $17.05 | 188,118 |
| 2020-10-14 | $17.14 | $17.57 | $17.00 | $17.25 | $17.25 | 323,112 |
| 2020-10-13 | $16.89 | $18.08 | $16.86 | $17.50 | $17.50 | 432,602 |
| 2020-10-12 | $16.98 | $17.00 | $16.62 | $16.89 | $16.89 | 26,182 |
| 2020-10-09 | $17.08 | $17.25 | $16.91 | $17.06 | $17.06 | 38,554 |
| 2020-10-08 | $16.85 | $17.67 | $16.63 | $17.08 | $17.08 | 169,946 |
| 2020-10-07 | $16.95 | $17.42 | $16.79 | $16.97 | $16.97 | 41,302 |
| 2020-10-06 | $17.27 | $17.80 | $16.75 | $16.99 | $16.99 | 148,410 |
| 2020-10-05 | $16.73 | $17.50 | $16.52 | $17.27 | $17.27 | 114,497 |
| 2020-10-02 | $16.50 | $17.23 | $16.25 | $16.80 | $16.80 | 196,937 |
| 2020-10-01 | $17.60 | $18.25 | $16.52 | $16.82 | $16.82 | 174,820 |
| 2020-09-30 | $18.13 | $18.50 | $17.37 | $17.60 | $17.60 | 201,436 |
| 2020-09-29 | $19.23 | $19.23 | $18.29 | $18.35 | $18.35 | 248,924 |
| 2020-09-28 | $18.79 | $19.00 | $18.00 | $18.50 | $18.50 | 233,897 |
| 2020-09-25 | $18.88 | $19.00 | $18.37 | $18.74 | $18.74 | 395,184 |
| 2020-09-24 | $19.61 | $19.61 | $18.61 | $18.89 | $18.89 | 627,746 |
| 2020-09-23 | $19.50 | $19.81 | $18.50 | $19.27 | $19.27 | 266,445 |
| 2020-09-22 | $19.19 | $20.04 | $18.27 | $19.85 | $19.85 | 968,274 |
| 2020-09-21 | $21.00 | $21.00 | $15.43 | $18.10 | $18.10 | 1,117,679 |