Wyndham Hotels & Resorts Inc (WH) Exchange: NYSE
Data as of May 9, 2025
$84.26 ($-0.03) -0.04%
Wyndham Hotels & Resorts Inc - Daily Information
Click for more stock information on Wyndham Hotels & Resorts Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $84.41 |
| Previous Close | $84.26 |
| High | $84.91 |
| Low | $83.76 |
| Adjusted Open | $84.41 |
| Previous Adjusted Close | $84.26 |
| Adjusted High | $84.91 |
| Adjusted Low | $83.76 |
About Wyndham Hotels & Resorts Inc (WH)
Wyndham Hotels & Resorts is a mainstay in the hospitality industry with over 8,900 hotels and approximately 790,000 rooms in 80 countries worldwide. Founded in 1981 by the late Trammell Crow, it became the first and largest real estate investment trust when it was listed on the New York Stock Exchange in 1997. Today, the company has become the worldâs largest hotel franchising company and largest hospitality provider. Wyndham Hotels & Resorts has continued to grow, but they take special care that their growth is socially responsible, focusing on sustainability and development in the communities they operate within. They have developed leading industry sustainability initiatives, winning numerous awards and becoming the first global hotel company to launch a carbon neutral program across all of its facilities.
Invest in Wyndham Hotels & Resorts Inc (WH)
Historical Stock Data for Wyndham Hotels & Resorts Inc (WH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $84.41 | $84.91 | $83.76 | $84.26 | $84.26 | 700,138 |
| 2025-05-08 | $84.31 | $84.96 | $82.99 | $84.29 | $84.29 | 951,506 |
| 2025-05-07 | $84.22 | $84.95 | $83.10 | $83.29 | $83.29 | 1,339,339 |
| 2025-05-06 | $84.01 | $84.73 | $82.76 | $83.44 | $83.44 | 1,531,463 |
| 2025-05-05 | $86.32 | $86.99 | $84.11 | $84.11 | $84.11 | 1,098,051 |
| 2025-05-02 | $86.85 | $88.36 | $86.34 | $87.05 | $87.05 | 962,018 |
| 2025-05-01 | $83.60 | $87.72 | $82.88 | $85.36 | $85.36 | 2,133,636 |
| 2025-04-30 | $84.21 | $85.30 | $82.48 | $85.30 | $85.30 | 1,480,296 |
| 2025-04-29 | $85.61 | $86.90 | $85.13 | $86.10 | $86.10 | 956,311 |
| 2025-04-28 | $85.62 | $87.54 | $85.28 | $86.39 | $86.39 | 875,920 |
| 2025-04-25 | $85.00 | $85.78 | $84.15 | $85.17 | $85.17 | 565,944 |
| 2025-04-24 | $82.39 | $85.36 | $82.15 | $84.91 | $84.91 | 838,134 |
| 2025-04-23 | $84.23 | $87.32 | $82.48 | $83.20 | $83.20 | 1,329,894 |
| 2025-04-22 | $79.98 | $81.34 | $79.55 | $80.83 | $80.83 | 958,131 |
| 2025-04-21 | $80.58 | $81.04 | $78.41 | $78.91 | $78.91 | 724,650 |
| 2025-04-17 | $82.50 | $82.76 | $81.34 | $81.44 | $81.44 | 606,965 |
| 2025-04-16 | $82.39 | $83.98 | $80.89 | $81.71 | $81.71 | 868,974 |
| 2025-04-15 | $84.71 | $85.33 | $83.06 | $83.53 | $83.53 | 558,833 |
| 2025-04-14 | $84.87 | $84.87 | $82.05 | $84.31 | $84.31 | 765,994 |
| 2025-04-11 | $82.34 | $85.57 | $81.95 | $84.46 | $84.46 | 767,654 |
| 2025-04-10 | $85.22 | $85.70 | $81.01 | $82.50 | $82.50 | 877,638 |
| 2025-04-09 | $77.63 | $88.36 | $77.53 | $87.68 | $87.68 | 1,519,338 |
| 2025-04-08 | $82.43 | $83.66 | $77.48 | $78.47 | $78.47 | 1,088,866 |
| 2025-04-07 | $79.67 | $83.85 | $76.65 | $79.58 | $79.58 | 1,671,650 |
| 2025-04-04 | $83.28 | $85.56 | $81.63 | $82.36 | $82.36 | 1,254,706 |
| 2025-04-03 | $87.73 | $88.84 | $86.07 | $86.36 | $86.36 | 1,206,234 |
| 2025-04-02 | $89.78 | $92.55 | $89.27 | $92.25 | $92.25 | 724,276 |
| 2025-04-01 | $90.31 | $91.86 | $89.49 | $91.00 | $91.00 | 869,301 |
| 2025-03-31 | $88.17 | $90.91 | $87.70 | $90.51 | $90.51 | 786,841 |
| 2025-03-28 | $91.56 | $92.32 | $89.01 | $89.66 | $89.66 | 779,031 |
| 2025-03-27 | $91.85 | $93.08 | $91.23 | $92.19 | $92.19 | 1,074,978 |
| 2025-03-26 | $92.39 | $93.56 | $91.66 | $91.97 | $91.97 | 605,922 |
| 2025-03-25 | $92.76 | $93.58 | $90.81 | $92.37 | $92.37 | 1,292,993 |
| 2025-03-24 | $92.77 | $93.57 | $91.60 | $92.63 | $92.63 | 924,054 |
| 2025-03-21 | $89.59 | $90.82 | $86.83 | $90.64 | $90.64 | 1,412,765 |
| 2025-03-20 | $90.07 | $91.98 | $90.07 | $91.14 | $91.14 | 898,650 |
| 2025-03-19 | $89.95 | $91.68 | $89.95 | $91.18 | $91.18 | 709,685 |
| 2025-03-18 | $91.21 | $91.36 | $89.20 | $89.59 | $89.59 | 925,242 |
| 2025-03-17 | $89.86 | $92.36 | $89.31 | $92.15 | $92.15 | 1,159,623 |
| 2025-03-14 | $88.47 | $90.47 | $88.47 | $90.01 | $89.61 | 1,192,195 |
| 2025-03-13 | $91.31 | $91.40 | $87.34 | $87.72 | $87.72 | 1,165,834 |
| 2025-03-12 | $92.42 | $93.01 | $89.31 | $91.36 | $91.36 | 1,408,653 |
| 2025-03-11 | $93.53 | $93.89 | $90.20 | $91.29 | $91.29 | 1,515,426 |
| 2025-03-10 | $97.10 | $97.78 | $92.61 | $93.53 | $93.53 | 2,976,507 |
| 2025-03-07 | $100.25 | $100.74 | $95.81 | $98.55 | $98.55 | 2,076,263 |
| 2025-03-06 | $103.94 | $104.62 | $99.19 | $100.41 | $100.41 | 1,571,116 |
| 2025-03-05 | $104.26 | $105.69 | $103.67 | $105.27 | $105.27 | 752,183 |
| 2025-03-04 | $105.25 | $106.38 | $103.32 | $104.37 | $104.37 | 1,017,173 |
| 2025-03-03 | $108.59 | $109.63 | $105.55 | $106.21 | $106.21 | 887,191 |
| 2025-02-28 | $108.10 | $108.78 | $106.62 | $108.33 | $108.33 | 757,064 |
| 2025-02-27 | $108.55 | $109.88 | $107.53 | $108.10 | $108.10 | 1,033,541 |
| 2025-02-26 | $106.65 | $108.93 | $106.08 | $107.50 | $107.50 | 705,774 |
| 2025-02-25 | $107.22 | $107.47 | $104.89 | $106.28 | $106.28 | 1,030,022 |
| 2025-02-24 | $109.47 | $110.01 | $106.77 | $107.14 | $107.14 | 873,373 |
| 2025-02-21 | $112.62 | $113.07 | $107.40 | $108.83 | $108.83 | 1,095,842 |
| 2025-02-20 | $111.99 | $112.34 | $110.02 | $111.91 | $111.91 | 666,240 |
| 2025-02-19 | $110.77 | $111.99 | $109.89 | $111.77 | $111.77 | 704,669 |
| 2025-02-18 | $109.23 | $112.16 | $109.23 | $111.39 | $111.39 | 833,270 |
| 2025-02-14 | $110.15 | $110.94 | $108.16 | $109.32 | $109.32 | 1,245,158 |
| 2025-02-13 | $109.20 | $110.58 | $105.65 | $107.32 | $107.32 | 1,342,524 |
| 2025-02-12 | $106.79 | $109.14 | $106.63 | $109.10 | $109.10 | 1,079,009 |
| 2025-02-11 | $106.46 | $108.02 | $106.35 | $107.45 | $107.45 | 833,396 |
| 2025-02-10 | $108.57 | $108.90 | $106.29 | $107.58 | $107.58 | 730,635 |
| 2025-02-07 | $108.00 | $109.09 | $106.99 | $108.41 | $108.41 | 1,039,718 |
| 2025-02-06 | $105.76 | $108.88 | $105.76 | $107.58 | $107.58 | 937,434 |
| 2025-02-05 | $106.55 | $106.55 | $104.89 | $106.06 | $106.06 | 333,523 |
| 2025-02-04 | $105.66 | $107.18 | $105.27 | $106.03 | $106.03 | 568,092 |
| 2025-02-03 | $103.08 | $106.92 | $102.81 | $106.03 | $106.03 | 774,205 |
| 2025-01-31 | $105.11 | $105.29 | $104.51 | $105.02 | $105.02 | 650,572 |
| 2025-01-30 | $104.87 | $105.51 | $103.83 | $104.43 | $104.43 | 843,742 |
| 2025-01-29 | $105.00 | $105.00 | $103.19 | $104.33 | $104.33 | 701,789 |
| 2025-01-28 | $104.74 | $106.28 | $104.44 | $105.29 | $105.29 | 1,250,573 |
| 2025-01-27 | $104.37 | $105.67 | $103.44 | $104.47 | $104.47 | 555,749 |
| 2025-01-24 | $105.34 | $105.83 | $104.06 | $104.82 | $104.82 | 492,442 |
| 2025-01-23 | $106.03 | $106.03 | $103.69 | $105.51 | $105.51 | 769,885 |
| 2025-01-22 | $105.20 | $106.16 | $104.94 | $105.84 | $105.84 | 588,526 |
| 2025-01-21 | $103.30 | $105.72 | $103.30 | $105.55 | $105.55 | 757,645 |
| 2025-01-17 | $102.77 | $103.93 | $102.48 | $103.25 | $103.25 | 515,161 |
| 2025-01-16 | $101.68 | $103.56 | $101.68 | $102.86 | $102.86 | 735,535 |
| 2025-01-15 | $102.90 | $103.71 | $101.07 | $101.26 | $101.26 | 615,843 |
| 2025-01-14 | $101.36 | $102.59 | $100.88 | $101.31 | $101.31 | 486,813 |
| 2025-01-13 | $99.38 | $101.04 | $98.90 | $100.97 | $100.97 | 920,652 |
| 2025-01-10 | $98.88 | $101.61 | $98.50 | $100.50 | $100.50 | 1,051,260 |
| 2025-01-08 | $100.34 | $101.06 | $98.91 | $99.00 | $99.00 | 884,051 |
| 2025-01-07 | $101.03 | $101.40 | $99.91 | $100.32 | $100.32 | 633,267 |
| 2025-01-06 | $102.00 | $102.08 | $100.51 | $100.79 | $100.79 | 752,611 |
| 2025-01-03 | $99.88 | $101.36 | $99.71 | $100.89 | $100.89 | 413,215 |
| 2025-01-02 | $101.78 | $102.30 | $99.68 | $99.80 | $99.80 | 566,088 |
| 2024-12-31 | $101.28 | $101.62 | $100.65 | $100.79 | $100.79 | 417,026 |
| 2024-12-30 | $100.56 | $101.26 | $99.64 | $100.63 | $100.63 | 345,367 |
| 2024-12-27 | $101.79 | $102.33 | $100.88 | $101.69 | $101.69 | 406,618 |
| 2024-12-26 | $101.35 | $102.58 | $101.35 | $101.94 | $101.94 | 309,698 |
| 2024-12-24 | $101.48 | $102.12 | $101.30 | $101.98 | $101.98 | 179,145 |
| 2024-12-23 | $100.37 | $101.97 | $100.37 | $101.53 | $101.53 | 703,602 |
| 2024-12-20 | $99.30 | $101.65 | $99.15 | $100.29 | $100.29 | 1,906,911 |
| 2024-12-19 | $99.28 | $100.87 | $98.91 | $99.71 | $99.71 | 844,353 |
| 2024-12-18 | $103.25 | $103.45 | $98.30 | $98.44 | $98.44 | 898,904 |
| 2024-12-17 | $104.05 | $104.46 | $102.43 | $103.30 | $103.30 | 897,939 |
| 2024-12-16 | $102.69 | $105.16 | $102.38 | $104.83 | $104.83 | 754,099 |
| 2024-12-13 | $103.76 | $103.97 | $102.85 | $103.33 | $103.33 | 762,694 |
| 2024-12-12 | $103.70 | $105.12 | $103.56 | $104.01 | $103.63 | 712,531 |
| 2024-12-11 | $102.00 | $104.82 | $101.89 | $103.86 | $103.48 | 962,571 |
| 2024-12-10 | $101.42 | $102.87 | $99.35 | $101.44 | $101.07 | 751,501 |
| 2024-12-09 | $101.90 | $102.30 | $100.75 | $101.18 | $100.81 | 967,071 |
| 2024-12-06 | $102.51 | $103.17 | $101.22 | $101.89 | $101.52 | 631,529 |
| 2024-12-05 | $100.77 | $102.24 | $100.63 | $101.88 | $101.51 | 674,715 |
| 2024-12-04 | $97.30 | $101.35 | $97.30 | $101.04 | $100.67 | 825,798 |
| 2024-12-03 | $97.95 | $98.23 | $97.46 | $97.80 | $97.44 | 420,962 |
| 2024-12-02 | $97.74 | $98.22 | $97.28 | $97.99 | $97.63 | 560,453 |
| 2024-11-29 | $97.86 | $99.11 | $97.41 | $98.18 | $98.18 | 448,219 |
| 2024-11-27 | $98.04 | $98.83 | $97.15 | $97.61 | $97.61 | 1,081,490 |
| 2024-11-26 | $98.39 | $98.80 | $97.64 | $98.03 | $98.03 | 728,196 |
| 2024-11-25 | $97.40 | $98.57 | $97.18 | $97.69 | $97.69 | 743,074 |
| 2024-11-22 | $96.61 | $97.31 | $96.10 | $96.69 | $96.69 | 520,376 |
| 2024-11-21 | $94.93 | $97.19 | $94.44 | $96.39 | $96.39 | 563,318 |
| 2024-11-20 | $94.54 | $94.93 | $93.89 | $94.70 | $94.70 | 505,405 |
| 2024-11-19 | $94.85 | $95.17 | $93.99 | $94.53 | $94.53 | 567,061 |
| 2024-11-18 | $95.93 | $96.17 | $95.29 | $95.48 | $95.48 | 499,684 |
| 2024-11-15 | $97.11 | $97.29 | $95.97 | $96.79 | $96.79 | 654,979 |
| 2024-11-14 | $97.66 | $97.66 | $96.29 | $96.69 | $96.69 | 667,036 |
| 2024-11-13 | $97.58 | $98.32 | $97.12 | $97.15 | $97.15 | 941,135 |
| 2024-11-12 | $97.62 | $98.73 | $97.24 | $98.57 | $98.57 | 896,098 |
| 2024-11-11 | $96.88 | $97.64 | $96.07 | $97.12 | $97.12 | 874,059 |
| 2024-11-08 | $94.85 | $96.13 | $94.85 | $95.92 | $95.92 | 686,455 |
| 2024-11-07 | $94.82 | $95.66 | $94.43 | $95.08 | $95.08 | 801,972 |
| 2024-11-06 | $92.59 | $95.63 | $92.38 | $95.43 | $95.43 | 1,245,809 |
| 2024-11-05 | $88.62 | $89.59 | $88.02 | $89.20 | $89.20 | 696,873 |
| 2024-11-04 | $88.48 | $89.77 | $88.12 | $88.76 | $88.76 | 959,531 |
| 2024-11-01 | $88.42 | $88.52 | $87.56 | $88.02 | $88.02 | 600,685 |
| 2024-10-31 | $88.96 | $89.67 | $88.18 | $88.32 | $88.32 | 619,892 |
| 2024-10-30 | $89.14 | $89.80 | $88.14 | $88.95 | $88.95 | 629,325 |
| 2024-10-29 | $89.50 | $89.67 | $88.25 | $89.27 | $89.27 | 822,641 |
| 2024-10-28 | $90.43 | $90.89 | $88.95 | $89.27 | $89.27 | 1,125,003 |
| 2024-10-25 | $89.99 | $91.93 | $89.77 | $90.63 | $90.63 | 1,355,767 |
| 2024-10-24 | $85.88 | $90.29 | $85.82 | $90.02 | $90.02 | 2,088,125 |
| 2024-10-23 | $83.03 | $83.17 | $80.85 | $81.42 | $81.42 | 1,330,225 |
| 2024-10-22 | $83.06 | $83.38 | $82.33 | $83.38 | $83.38 | 1,355,899 |
| 2024-10-21 | $82.09 | $82.84 | $81.87 | $82.69 | $82.69 | 1,103,973 |
| 2024-10-18 | $82.82 | $83.14 | $82.24 | $82.72 | $82.72 | 1,031,628 |
| 2024-10-17 | $81.95 | $82.77 | $81.69 | $82.72 | $82.72 | 719,650 |
| 2024-10-16 | $81.76 | $82.26 | $81.33 | $81.95 | $81.95 | 532,220 |
| 2024-10-15 | $81.34 | $82.71 | $81.04 | $81.27 | $81.27 | 841,728 |
| 2024-10-14 | $81.79 | $82.17 | $80.87 | $81.32 | $81.32 | 906,375 |
| 2024-10-11 | $79.87 | $82.02 | $79.87 | $81.77 | $81.77 | 873,667 |
| 2024-10-10 | $79.00 | $80.30 | $79.00 | $79.57 | $79.57 | 821,435 |
| 2024-10-09 | $78.14 | $79.75 | $78.14 | $79.26 | $79.26 | 625,303 |
| 2024-10-08 | $77.52 | $78.67 | $76.81 | $78.02 | $78.02 | 686,849 |
| 2024-10-07 | $78.92 | $79.43 | $76.97 | $77.19 | $77.19 | 516,180 |
| 2024-10-04 | $78.65 | $79.03 | $78.06 | $78.85 | $78.85 | 391,617 |
| 2024-10-03 | $77.65 | $78.09 | $77.05 | $77.84 | $77.84 | 457,359 |
| 2024-10-02 | $77.41 | $78.86 | $77.15 | $78.54 | $78.54 | 439,586 |
| 2024-10-01 | $78.55 | $78.89 | $77.41 | $77.91 | $77.91 | 485,966 |
| 2024-09-30 | $80.43 | $80.64 | $77.66 | $78.14 | $78.14 | 990,192 |
| 2024-09-27 | $81.19 | $81.65 | $80.69 | $80.79 | $80.79 | 903,310 |
| 2024-09-26 | $79.00 | $81.02 | $78.60 | $80.79 | $80.79 | 692,013 |
| 2024-09-25 | $80.32 | $80.48 | $78.67 | $78.72 | $78.72 | 456,725 |
| 2024-09-24 | $79.63 | $80.31 | $79.60 | $80.25 | $80.25 | 426,572 |
| 2024-09-23 | $79.62 | $79.92 | $78.67 | $79.35 | $79.35 | 514,226 |
| 2024-09-20 | $79.93 | $80.27 | $79.16 | $79.40 | $79.40 | 1,766,574 |
| 2024-09-19 | $79.84 | $80.11 | $79.12 | $80.11 | $80.11 | 587,981 |
| 2024-09-18 | $79.01 | $79.64 | $78.21 | $78.84 | $78.84 | 663,991 |
| 2024-09-17 | $78.31 | $78.60 | $77.76 | $78.27 | $78.27 | 531,865 |
| 2024-09-16 | $78.26 | $78.79 | $77.32 | $77.92 | $77.92 | 542,454 |
| 2024-09-13 | $77.82 | $79.05 | $77.62 | $78.10 | $78.10 | 532,638 |
| 2024-09-12 | $77.71 | $78.43 | $77.39 | $77.75 | $77.37 | 469,343 |
| 2024-09-11 | $76.25 | $77.56 | $75.91 | $77.34 | $76.97 | 528,296 |
| 2024-09-10 | $77.69 | $77.84 | $76.24 | $76.77 | $76.40 | 513,996 |
| 2024-09-09 | $77.51 | $78.20 | $77.24 | $77.66 | $77.28 | 600,358 |
| 2024-09-06 | $77.49 | $77.90 | $77.19 | $77.39 | $77.02 | 518,168 |
| 2024-09-05 | $77.45 | $77.67 | $76.66 | $77.05 | $76.68 | 355,155 |
| 2024-09-04 | $77.73 | $78.38 | $77.04 | $77.25 | $76.88 | 388,841 |
| 2024-09-03 | $78.56 | $78.91 | $77.70 | $77.98 | $77.60 | 541,371 |
| 2024-08-30 | $77.55 | $78.82 | $77.45 | $78.70 | $78.32 | 807,925 |
| 2024-08-29 | $77.25 | $77.64 | $76.57 | $77.14 | $77.14 | 494,605 |
| 2024-08-28 | $76.81 | $77.28 | $76.44 | $76.50 | $76.50 | 362,339 |
| 2024-08-27 | $76.80 | $77.46 | $76.19 | $77.04 | $77.04 | 375,137 |
| 2024-08-26 | $78.16 | $78.60 | $76.52 | $76.71 | $76.71 | 536,389 |
| 2024-08-23 | $77.29 | $78.12 | $77.06 | $77.60 | $77.60 | 607,070 |
| 2024-08-22 | $76.96 | $77.30 | $76.56 | $77.06 | $77.06 | 471,862 |
| 2024-08-21 | $75.87 | $76.91 | $75.30 | $76.88 | $76.88 | 502,124 |
| 2024-08-20 | $75.82 | $75.95 | $75.08 | $75.34 | $75.34 | 719,845 |
| 2024-08-19 | $75.50 | $76.20 | $75.37 | $75.84 | $75.84 | 610,171 |
| 2024-08-16 | $74.65 | $76.01 | $74.65 | $75.39 | $75.39 | 868,789 |
| 2024-08-15 | $74.61 | $75.45 | $74.37 | $74.62 | $74.62 | 530,559 |
| 2024-08-14 | $72.94 | $74.02 | $72.69 | $73.98 | $73.98 | 476,081 |
| 2024-08-13 | $73.42 | $73.60 | $72.63 | $73.03 | $73.03 | 558,084 |
| 2024-08-12 | $74.37 | $74.58 | $72.98 | $73.04 | $73.04 | 687,318 |
| 2024-08-09 | $74.70 | $75.24 | $73.80 | $74.28 | $74.28 | 761,485 |
| 2024-08-08 | $72.45 | $75.09 | $72.14 | $74.85 | $74.85 | 930,140 |
| 2024-08-07 | $73.50 | $73.78 | $72.40 | $72.42 | $72.42 | 846,687 |
| 2024-08-06 | $73.35 | $75.03 | $73.22 | $73.51 | $73.51 | 830,576 |
| 2024-08-05 | $73.36 | $74.86 | $72.93 | $73.06 | $73.06 | 846,455 |
| 2024-08-02 | $73.94 | $76.00 | $73.36 | $75.20 | $75.20 | 1,015,097 |
| 2024-08-01 | $75.43 | $76.50 | $73.83 | $74.93 | $74.93 | 948,293 |
| 2024-07-31 | $77.36 | $77.55 | $75.65 | $75.72 | $75.72 | 567,802 |
| 2024-07-30 | $77.54 | $79.19 | $77.32 | $78.23 | $78.23 | 802,773 |
| 2024-07-29 | $76.50 | $77.34 | $76.35 | $77.09 | $77.09 | 795,728 |
| 2024-07-26 | $75.83 | $76.89 | $75.70 | $76.57 | $76.57 | 940,390 |
| 2024-07-25 | $71.30 | $77.80 | $70.58 | $76.60 | $76.60 | 2,251,697 |
| 2024-07-24 | $73.67 | $73.67 | $70.08 | $70.42 | $70.42 | 1,871,571 |
| 2024-07-23 | $74.59 | $74.87 | $73.62 | $74.06 | $74.06 | 733,115 |
| 2024-07-22 | $73.83 | $74.81 | $73.50 | $74.70 | $74.70 | 822,277 |
| 2024-07-19 | $73.23 | $74.08 | $72.93 | $73.85 | $73.85 | 798,385 |
| 2024-07-18 | $75.25 | $75.78 | $73.19 | $73.25 | $73.25 | 699,506 |
| 2024-07-17 | $75.91 | $76.34 | $75.63 | $75.66 | $75.66 | 773,328 |
| 2024-07-16 | $75.10 | $76.90 | $74.92 | $76.60 | $76.60 | 931,054 |
| 2024-07-15 | $74.30 | $74.94 | $73.89 | $74.59 | $74.59 | 799,324 |
| 2024-07-12 | $73.40 | $74.26 | $73.02 | $73.95 | $73.95 | 615,774 |
| 2024-07-11 | $73.40 | $74.00 | $72.80 | $72.98 | $72.98 | 496,170 |
| 2024-07-10 | $71.93 | $72.98 | $71.39 | $72.98 | $72.98 | 467,811 |
| 2024-07-09 | $72.26 | $72.71 | $71.92 | $72.01 | $72.01 | 686,323 |
| 2024-07-08 | $72.64 | $73.78 | $72.09 | $72.62 | $72.62 | 740,684 |
| 2024-07-05 | $72.85 | $73.19 | $71.69 | $72.34 | $72.34 | 658,185 |
| 2024-07-03 | $72.79 | $73.23 | $72.45 | $72.80 | $72.80 | 330,551 |
| 2024-07-02 | $72.93 | $73.54 | $72.26 | $72.88 | $72.88 | 553,645 |
| 2024-07-01 | $74.14 | $74.77 | $72.48 | $72.55 | $72.55 | 741,798 |
| 2024-06-28 | $74.09 | $74.62 | $73.58 | $74.00 | $74.00 | 1,833,871 |
| 2024-06-27 | $73.52 | $74.18 | $72.74 | $74.11 | $74.11 | 1,309,908 |
| 2024-06-26 | $72.70 | $73.38 | $72.10 | $73.10 | $73.10 | 604,791 |
| 2024-06-25 | $74.25 | $74.44 | $73.01 | $73.03 | $73.03 | 659,172 |
| 2024-06-24 | $73.72 | $74.49 | $73.21 | $74.16 | $74.16 | 940,280 |
| 2024-06-21 | $73.04 | $73.88 | $72.83 | $73.76 | $73.76 | 2,501,851 |
| 2024-06-20 | $72.32 | $73.18 | $72.02 | $73.08 | $73.08 | 805,794 |
| 2024-06-18 | $72.27 | $72.45 | $71.22 | $72.42 | $72.42 | 1,048,566 |
| 2024-06-17 | $72.03 | $72.24 | $70.57 | $72.06 | $72.06 | 1,310,187 |
| 2024-06-14 | $72.12 | $72.72 | $71.35 | $72.25 | $72.25 | 1,066,103 |
| 2024-06-13 | $72.64 | $73.21 | $71.80 | $72.88 | $72.50 | 1,009,991 |
| 2024-06-12 | $72.72 | $73.82 | $72.38 | $72.82 | $72.44 | 1,160,507 |
| 2024-06-11 | $70.79 | $72.08 | $70.41 | $72.01 | $71.63 | 758,190 |
| 2024-06-10 | $70.67 | $71.59 | $70.50 | $71.36 | $70.99 | 797,981 |
| 2024-06-07 | $69.98 | $71.71 | $69.92 | $71.14 | $71.14 | 919,370 |
| 2024-06-06 | $69.16 | $70.75 | $69.05 | $70.33 | $70.33 | 920,499 |
| 2024-06-05 | $70.27 | $70.61 | $68.77 | $69.29 | $69.29 | 879,350 |
| 2024-06-04 | $70.09 | $72.21 | $70.09 | $70.27 | $70.27 | 1,033,823 |
| 2024-06-03 | $70.80 | $71.63 | $69.77 | $70.42 | $70.42 | 532,449 |
| 2024-05-31 | $68.56 | $70.79 | $68.56 | $70.76 | $70.76 | 1,115,013 |
| 2024-05-30 | $67.81 | $68.55 | $67.81 | $68.20 | $68.20 | 486,549 |
| 2024-05-29 | $68.91 | $68.99 | $67.67 | $67.75 | $67.75 | 727,762 |
| 2024-05-28 | $70.34 | $70.70 | $69.30 | $69.55 | $69.55 | 511,206 |
| 2024-05-24 | $69.46 | $70.71 | $69.46 | $70.35 | $70.35 | 486,788 |
| 2024-05-23 | $70.42 | $70.42 | $69.30 | $69.33 | $69.33 | 797,871 |
| 2024-05-22 | $70.28 | $71.41 | $69.90 | $70.35 | $70.35 | 798,445 |
| 2024-05-21 | $70.69 | $71.37 | $70.39 | $70.88 | $70.88 | 730,741 |
| 2024-05-20 | $71.00 | $71.63 | $70.70 | $70.84 | $70.84 | 599,555 |
| 2024-05-17 | $71.46 | $71.51 | $70.45 | $70.99 | $70.99 | 679,257 |
| 2024-05-16 | $70.29 | $71.49 | $69.98 | $71.38 | $71.38 | 1,184,757 |
| 2024-05-15 | $70.88 | $71.08 | $69.76 | $69.95 | $69.95 | 697,770 |
| 2024-05-14 | $71.02 | $71.73 | $70.68 | $70.82 | $70.82 | 895,749 |
| 2024-05-13 | $72.83 | $73.21 | $70.71 | $70.81 | $70.81 | 1,178,856 |
| 2024-05-10 | $73.26 | $73.46 | $72.24 | $72.37 | $72.37 | 643,277 |
| 2024-05-09 | $72.12 | $73.00 | $71.48 | $72.88 | $72.88 | 440,896 |
| 2024-05-08 | $73.92 | $73.99 | $72.42 | $72.56 | $72.56 | 468,148 |
| 2024-05-07 | $74.85 | $75.26 | $74.06 | $74.17 | $74.17 | 909,687 |
| 2024-05-06 | $73.60 | $74.90 | $73.37 | $74.88 | $74.88 | 705,771 |
| 2024-05-03 | $74.36 | $74.61 | $72.93 | $73.25 | $73.25 | 567,259 |
| 2024-05-02 | $73.61 | $74.36 | $73.33 | $73.88 | $73.88 | 573,754 |
| 2024-05-01 | $73.02 | $73.89 | $72.79 | $72.93 | $72.93 | 893,588 |
| 2024-04-30 | $74.04 | $74.75 | $73.32 | $73.51 | $73.51 | 937,360 |
| 2024-04-29 | $73.80 | $74.89 | $73.35 | $74.29 | $74.29 | 846,097 |
| 2024-04-26 | $75.11 | $75.93 | $73.73 | $73.79 | $73.79 | 1,165,879 |
| 2024-04-25 | $71.34 | $76.45 | $71.34 | $75.36 | $75.36 | 1,894,216 |
| 2024-04-24 | $72.18 | $72.68 | $71.38 | $71.96 | $71.96 | 888,808 |
| 2024-04-23 | $70.05 | $71.60 | $69.98 | $71.50 | $71.50 | 808,834 |
| 2024-04-22 | $70.18 | $70.62 | $69.18 | $69.91 | $69.91 | 919,733 |
| 2024-04-19 | $69.08 | $69.97 | $69.05 | $69.92 | $69.92 | 910,756 |
| 2024-04-18 | $69.74 | $70.08 | $69.28 | $69.31 | $69.31 | 569,310 |
| 2024-04-17 | $70.50 | $71.11 | $69.44 | $69.46 | $69.46 | 667,398 |
| 2024-04-16 | $71.23 | $71.88 | $70.70 | $71.04 | $71.04 | 856,329 |
| 2024-04-15 | $72.74 | $72.79 | $71.31 | $71.50 | $71.50 | 737,773 |
| 2024-04-12 | $72.64 | $73.12 | $72.00 | $72.17 | $72.17 | 448,878 |
| 2024-04-11 | $73.01 | $73.86 | $72.89 | $73.46 | $73.46 | 420,745 |
| 2024-04-10 | $73.79 | $73.93 | $72.65 | $73.01 | $73.01 | 576,802 |
| 2024-04-09 | $73.59 | $74.13 | $73.46 | $74.09 | $74.09 | 672,350 |
| 2024-04-08 | $73.24 | $74.06 | $73.01 | $73.74 | $73.74 | 642,396 |
| 2024-04-05 | $72.78 | $73.49 | $72.66 | $73.01 | $73.01 | 787,908 |
| 2024-04-04 | $74.44 | $74.44 | $72.56 | $72.75 | $72.75 | 608,712 |
| 2024-04-03 | $73.83 | $74.41 | $73.06 | $73.86 | $73.86 | 809,527 |
| 2024-04-02 | $75.27 | $75.48 | $73.86 | $74.13 | $74.13 | 674,967 |
| 2024-04-01 | $76.56 | $76.62 | $75.35 | $75.42 | $75.42 | 544,693 |
| 2024-03-28 | $76.91 | $77.16 | $76.33 | $76.75 | $76.75 | 679,184 |
| 2024-03-27 | $76.02 | $76.81 | $75.91 | $76.70 | $76.70 | 581,744 |
| 2024-03-26 | $75.85 | $76.04 | $75.50 | $75.62 | $75.62 | 373,781 |
| 2024-03-25 | $76.24 | $76.63 | $75.69 | $75.87 | $75.87 | 489,271 |
| 2024-03-22 | $76.91 | $76.91 | $75.51 | $75.68 | $75.68 | 665,555 |
| 2024-03-21 | $77.66 | $77.71 | $75.97 | $76.32 | $76.32 | 1,141,222 |
| 2024-03-20 | $77.66 | $77.76 | $76.40 | $77.43 | $77.43 | 857,344 |
| 2024-03-19 | $77.24 | $77.88 | $76.66 | $77.66 | $77.66 | 732,018 |
| 2024-03-18 | $78.21 | $78.31 | $76.98 | $77.14 | $77.14 | 1,320,665 |
| 2024-03-15 | $77.83 | $78.55 | $77.39 | $78.39 | $78.39 | 1,661,656 |
| 2024-03-14 | $78.09 | $78.85 | $77.26 | $78.20 | $78.20 | 691,796 |
| 2024-03-13 | $79.70 | $80.11 | $78.43 | $78.64 | $78.26 | 1,142,165 |
| 2024-03-12 | $77.65 | $79.82 | $77.37 | $79.72 | $79.33 | 1,285,466 |
| 2024-03-11 | $75.62 | $78.49 | $74.36 | $77.92 | $77.54 | 1,988,737 |
| 2024-03-08 | $76.62 | $78.06 | $75.94 | $76.08 | $75.71 | 511,604 |
| 2024-03-07 | $75.06 | $76.51 | $75.06 | $76.34 | $75.97 | 603,402 |
| 2024-03-06 | $75.45 | $76.14 | $74.89 | $74.91 | $74.55 | 939,457 |
| 2024-03-05 | $75.57 | $76.19 | $75.05 | $75.07 | $74.71 | 664,394 |
| 2024-03-04 | $75.44 | $76.91 | $74.87 | $75.60 | $75.23 | 800,022 |
| 2024-03-01 | $77.00 | $77.18 | $75.86 | $75.97 | $75.97 | 601,869 |
| 2024-02-29 | $77.45 | $77.68 | $76.15 | $76.55 | $76.55 | 853,282 |
| 2024-02-28 | $77.24 | $78.19 | $77.01 | $77.44 | $77.44 | 495,157 |
| 2024-02-27 | $78.37 | $78.73 | $77.46 | $77.50 | $77.50 | 454,709 |
| 2024-02-26 | $79.14 | $79.46 | $77.70 | $78.34 | $78.34 | 653,795 |
| 2024-02-23 | $80.35 | $80.37 | $79.32 | $79.49 | $79.49 | 415,694 |
| 2024-02-22 | $79.75 | $80.83 | $79.75 | $80.11 | $80.11 | 508,167 |
| 2024-02-21 | $80.02 | $80.94 | $79.59 | $80.40 | $80.40 | 647,933 |
| 2024-02-20 | $78.42 | $80.22 | $78.42 | $79.81 | $79.81 | 611,379 |
| 2024-02-16 | $79.16 | $80.11 | $78.69 | $78.69 | $78.69 | 554,500 |
| 2024-02-15 | $78.50 | $79.92 | $77.18 | $79.53 | $79.53 | 804,077 |
| 2024-02-14 | $79.09 | $79.27 | $78.16 | $78.26 | $78.26 | 435,716 |
| 2024-02-13 | $78.56 | $79.22 | $77.65 | $78.62 | $78.62 | 373,829 |
| 2024-02-12 | $79.90 | $80.14 | $79.00 | $80.01 | $80.01 | 436,182 |
| 2024-02-09 | $78.77 | $80.67 | $78.30 | $79.90 | $79.90 | 417,257 |
| 2024-02-08 | $79.42 | $79.73 | $78.79 | $78.80 | $78.80 | 520,320 |
| 2024-02-07 | $78.36 | $79.67 | $77.94 | $79.04 | $79.04 | 397,731 |
| 2024-02-06 | $78.36 | $79.04 | $78.25 | $78.70 | $78.70 | 246,470 |
| 2024-02-05 | $78.55 | $78.69 | $77.80 | $78.21 | $78.21 | 412,049 |
| 2024-02-02 | $78.75 | $79.36 | $78.40 | $78.97 | $78.97 | 514,067 |
| 2024-02-01 | $78.08 | $79.22 | $77.69 | $79.20 | $79.20 | 558,485 |
| 2024-01-31 | $79.15 | $79.84 | $77.79 | $77.93 | $77.93 | 642,902 |
| 2024-01-30 | $79.54 | $80.20 | $79.11 | $79.73 | $79.73 | 501,099 |
| 2024-01-29 | $79.58 | $80.30 | $79.10 | $80.28 | $80.28 | 449,404 |
| 2024-01-26 | $79.11 | $80.11 | $78.82 | $79.75 | $79.75 | 344,083 |
| 2024-01-25 | $78.38 | $79.06 | $78.25 | $78.87 | $78.87 | 733,852 |
| 2024-01-24 | $79.06 | $79.10 | $77.77 | $77.87 | $77.87 | 653,062 |
| 2024-01-23 | $79.58 | $79.78 | $78.05 | $78.50 | $78.50 | 839,125 |
| 2024-01-22 | $80.52 | $80.59 | $79.43 | $79.54 | $79.54 | 713,797 |
| 2024-01-19 | $79.98 | $80.64 | $79.36 | $80.40 | $80.40 | 384,602 |
| 2024-01-18 | $79.35 | $80.02 | $79.19 | $79.77 | $79.77 | 353,428 |
| 2024-01-17 | $79.00 | $79.61 | $78.92 | $79.22 | $79.22 | 409,790 |
| 2024-01-16 | $79.75 | $79.91 | $79.46 | $79.69 | $79.69 | 405,806 |
| 2024-01-12 | $81.10 | $81.51 | $79.98 | $80.23 | $80.23 | 434,327 |
| 2024-01-11 | $80.89 | $81.25 | $80.36 | $80.81 | $80.81 | 698,819 |
| 2024-01-10 | $80.61 | $81.22 | $79.94 | $81.03 | $81.03 | 618,473 |
| 2024-01-09 | $80.72 | $81.20 | $80.19 | $80.61 | $80.61 | 406,370 |
| 2024-01-08 | $80.10 | $81.29 | $79.89 | $81.29 | $81.29 | 617,935 |
| 2024-01-05 | $79.31 | $80.73 | $79.12 | $80.03 | $80.03 | 385,240 |
| 2024-01-04 | $79.15 | $79.92 | $78.63 | $79.61 | $79.61 | 770,765 |
| 2024-01-03 | $79.24 | $79.92 | $78.91 | $79.14 | $79.14 | 692,041 |
| 2024-01-02 | $80.24 | $81.13 | $79.94 | $80.27 | $80.27 | 782,155 |
| 2023-12-29 | $80.64 | $81.32 | $80.32 | $80.41 | $80.41 | 484,620 |
| 2023-12-28 | $80.52 | $80.90 | $80.25 | $80.86 | $80.86 | 320,203 |
| 2023-12-27 | $80.51 | $80.91 | $79.91 | $80.52 | $80.52 | 333,667 |
| 2023-12-26 | $79.40 | $80.53 | $79.40 | $80.40 | $80.40 | 357,214 |
| 2023-12-22 | $80.06 | $80.36 | $79.25 | $79.66 | $79.66 | 529,114 |
| 2023-12-21 | $79.66 | $80.11 | $79.02 | $79.53 | $79.53 | 586,098 |
| 2023-12-20 | $79.22 | $80.20 | $78.97 | $79.06 | $79.06 | 862,843 |
| 2023-12-19 | $79.74 | $80.41 | $79.39 | $79.67 | $79.67 | 699,459 |
| 2023-12-18 | $78.00 | $79.48 | $77.61 | $79.16 | $79.16 | 664,977 |
| 2023-12-15 | $77.74 | $78.69 | $77.17 | $77.88 | $77.88 | 1,707,658 |
| 2023-12-14 | $80.50 | $81.73 | $78.01 | $78.20 | $78.20 | 1,548,386 |
| 2023-12-13 | $77.87 | $79.41 | $77.27 | $79.25 | $79.25 | 1,262,279 |
| 2023-12-12 | $80.40 | $80.51 | $78.15 | $78.20 | $78.20 | 1,364,163 |
| 2023-12-11 | $78.59 | $79.94 | $78.59 | $79.56 | $79.21 | 1,554,747 |
| 2023-12-08 | $78.37 | $78.87 | $78.07 | $78.32 | $77.97 | 1,112,126 |
| 2023-12-07 | $77.50 | $78.66 | $77.38 | $78.46 | $78.11 | 551,946 |
| 2023-12-06 | $77.67 | $77.90 | $77.04 | $77.30 | $76.96 | 593,402 |
| 2023-12-05 | $77.89 | $79.07 | $77.02 | $77.06 | $76.72 | 684,742 |
| 2023-12-04 | $79.06 | $79.64 | $78.17 | $78.21 | $77.86 | 766,368 |
| 2023-12-01 | $77.48 | $79.04 | $77.25 | $78.99 | $78.64 | 1,093,281 |
| 2023-11-30 | $77.63 | $77.90 | $77.11 | $77.34 | $77.00 | 842,081 |
| 2023-11-29 | $78.11 | $78.83 | $77.25 | $77.35 | $77.01 | 1,132,601 |
| 2023-11-28 | $77.81 | $78.17 | $77.38 | $78.00 | $77.65 | 614,242 |
| 2023-11-27 | $78.01 | $78.72 | $77.59 | $78.02 | $77.67 | 822,691 |
| 2023-11-24 | $78.26 | $78.68 | $78.03 | $78.08 | $78.08 | 226,424 |
| 2023-11-22 | $78.09 | $78.25 | $77.52 | $78.11 | $78.11 | 569,340 |
| 2023-11-21 | $77.56 | $78.04 | $77.11 | $77.33 | $77.33 | 734,470 |
| 2023-11-20 | $78.03 | $78.15 | $77.23 | $77.95 | $77.95 | 514,352 |
| 2023-11-17 | $76.80 | $78.45 | $76.50 | $78.09 | $78.09 | 669,337 |
| 2023-11-16 | $76.24 | $76.95 | $75.84 | $76.57 | $76.57 | 648,933 |
| 2023-11-15 | $77.75 | $78.33 | $76.78 | $76.80 | $76.80 | 1,128,696 |
| 2023-11-14 | $77.34 | $78.22 | $77.30 | $77.55 | $77.55 | 934,541 |
| 2023-11-13 | $76.58 | $77.36 | $76.21 | $76.23 | $76.23 | 909,249 |
| 2023-11-10 | $75.65 | $76.94 | $75.36 | $76.75 | $76.75 | 898,703 |
| 2023-11-09 | $75.68 | $76.10 | $75.05 | $75.68 | $75.68 | 702,330 |
| 2023-11-08 | $76.29 | $76.67 | $75.23 | $75.28 | $75.28 | 757,806 |
| 2023-11-07 | $74.60 | $76.93 | $74.02 | $76.15 | $76.15 | 1,237,693 |
| 2023-11-06 | $74.92 | $75.71 | $74.55 | $75.04 | $75.04 | 1,052,675 |
| 2023-11-03 | $73.90 | $75.16 | $73.63 | $74.72 | $74.72 | 783,502 |
| 2023-11-02 | $72.96 | $73.42 | $71.87 | $73.17 | $73.17 | 607,583 |
| 2023-11-01 | $72.55 | $72.60 | $71.38 | $72.55 | $72.55 | 929,670 |
| 2023-10-31 | $71.30 | $73.02 | $70.83 | $72.40 | $72.40 | 864,808 |
| 2023-10-30 | $71.98 | $72.32 | $70.93 | $71.60 | $71.60 | 1,033,280 |
| 2023-10-27 | $72.84 | $72.87 | $70.35 | $70.93 | $70.93 | 1,269,949 |
| 2023-10-26 | $73.83 | $74.85 | $71.90 | $72.30 | $72.30 | 1,219,003 |
| 2023-10-25 | $73.60 | $74.90 | $73.13 | $73.18 | $73.18 | 822,448 |
| 2023-10-24 | $73.75 | $74.65 | $73.40 | $74.15 | $74.15 | 1,466,112 |
| 2023-10-23 | $73.50 | $73.99 | $72.78 | $73.02 | $73.02 | 1,168,677 |
| 2023-10-20 | $73.22 | $74.25 | $72.64 | $73.66 | $73.66 | 1,220,580 |
| 2023-10-19 | $73.98 | $74.52 | $72.95 | $73.45 | $73.45 | 987,914 |
| 2023-10-18 | $74.56 | $74.56 | $73.36 | $74.08 | $74.08 | 1,376,585 |
| 2023-10-17 | $77.00 | $78.49 | $73.01 | $75.29 | $75.29 | 5,950,067 |
| 2023-10-16 | $68.17 | $69.39 | $68.17 | $69.10 | $69.10 | 497,438 |
| 2023-10-13 | $68.05 | $68.51 | $67.35 | $67.51 | $67.51 | 615,438 |
| 2023-10-12 | $68.97 | $69.14 | $67.51 | $68.09 | $68.09 | 440,190 |
| 2023-10-11 | $69.83 | $70.22 | $68.31 | $69.07 | $69.07 | 690,654 |
| 2023-10-10 | $67.86 | $70.13 | $67.86 | $69.57 | $69.57 | 999,693 |
| 2023-10-09 | $66.91 | $67.35 | $65.63 | $67.25 | $67.25 | 563,838 |
| 2023-10-06 | $66.83 | $68.31 | $66.61 | $67.58 | $67.58 | 508,311 |
| 2023-10-05 | $67.29 | $67.68 | $66.50 | $67.27 | $67.27 | 790,166 |
| 2023-10-04 | $66.95 | $67.73 | $66.66 | $67.40 | $67.40 | 670,136 |
| 2023-10-03 | $67.66 | $67.96 | $66.69 | $66.83 | $66.83 | 761,619 |
| 2023-10-02 | $69.87 | $70.08 | $67.83 | $68.07 | $68.07 | 732,935 |
| 2023-09-29 | $70.86 | $71.10 | $69.18 | $69.54 | $69.54 | 1,402,466 |
| 2023-09-28 | $69.50 | $70.80 | $69.07 | $70.60 | $70.60 | 758,664 |
| 2023-09-27 | $70.07 | $70.53 | $69.32 | $69.51 | $69.51 | 761,294 |
| 2023-09-26 | $70.55 | $71.14 | $69.80 | $69.84 | $69.84 | 822,501 |
| 2023-09-25 | $71.40 | $72.08 | $70.65 | $71.00 | $71.00 | 588,259 |
| 2023-09-22 | $72.08 | $72.55 | $71.71 | $71.75 | $71.75 | 625,467 |
| 2023-09-21 | $73.13 | $73.13 | $71.95 | $71.95 | $71.95 | 346,246 |
| 2023-09-20 | $73.61 | $74.51 | $73.37 | $73.68 | $73.68 | 1,044,633 |
| 2023-09-19 | $74.52 | $74.59 | $73.07 | $73.27 | $73.27 | 981,427 |
| 2023-09-18 | $74.37 | $75.00 | $74.30 | $74.65 | $74.65 | 760,299 |
| 2023-09-15 | $74.54 | $75.47 | $74.21 | $74.45 | $74.45 | 1,486,753 |
| 2023-09-14 | $74.51 | $74.92 | $74.00 | $74.90 | $74.90 | 525,861 |
| 2023-09-13 | $75.00 | $75.47 | $73.86 | $73.96 | $73.96 | 453,520 |
| 2023-09-12 | $75.26 | $75.98 | $75.10 | $75.23 | $75.23 | 851,203 |
| 2023-09-11 | $76.94 | $77.23 | $75.52 | $75.80 | $75.45 | 857,088 |
| 2023-09-08 | $75.24 | $76.72 | $75.11 | $76.56 | $76.56 | 538,970 |
| 2023-09-07 | $76.19 | $76.31 | $74.77 | $74.93 | $74.93 | 552,970 |
| 2023-09-06 | $75.76 | $76.73 | $75.47 | $76.18 | $76.18 | 423,446 |
| 2023-09-05 | $76.87 | $76.90 | $76.07 | $76.07 | $76.07 | 538,019 |
| 2023-09-01 | $75.86 | $77.26 | $75.86 | $77.11 | $77.11 | 530,128 |
| 2023-08-31 | $76.38 | $76.54 | $75.35 | $75.39 | $75.39 | 749,414 |
| 2023-08-30 | $76.17 | $76.94 | $75.97 | $76.09 | $76.09 | 704,054 |
| 2023-08-29 | $74.52 | $76.35 | $74.25 | $76.26 | $76.26 | 478,539 |
| 2023-08-28 | $73.37 | $74.71 | $73.37 | $74.37 | $74.37 | 349,065 |
| 2023-08-25 | $73.74 | $74.13 | $73.23 | $73.34 | $73.34 | 312,343 |
| 2023-08-24 | $73.74 | $74.90 | $73.63 | $73.68 | $73.68 | 536,838 |
| 2023-08-23 | $73.63 | $74.71 | $73.40 | $74.26 | $74.26 | 538,830 |
| 2023-08-22 | $72.93 | $73.81 | $72.62 | $73.48 | $73.48 | 393,058 |
| 2023-08-21 | $74.15 | $74.51 | $72.69 | $72.83 | $72.83 | 741,122 |
| 2023-08-18 | $73.63 | $74.52 | $73.28 | $74.25 | $74.25 | 916,918 |
| 2023-08-17 | $75.23 | $75.38 | $74.10 | $74.25 | $74.25 | 836,572 |
| 2023-08-16 | $75.07 | $75.73 | $74.75 | $75.02 | $75.02 | 792,100 |
| 2023-08-15 | $75.53 | $76.05 | $75.21 | $75.35 | $75.35 | 404,635 |
| 2023-08-14 | $76.37 | $76.56 | $75.37 | $75.86 | $75.86 | 633,097 |
| 2023-08-11 | $76.06 | $76.71 | $76.06 | $76.53 | $76.53 | 398,200 |
| 2023-08-10 | $77.17 | $77.55 | $76.39 | $76.39 | $76.39 | 530,129 |
| 2023-08-09 | $76.71 | $77.12 | $76.25 | $76.72 | $76.72 | 635,596 |
| 2023-08-08 | $74.82 | $76.63 | $74.36 | $76.47 | $76.47 | 518,466 |
| 2023-08-07 | $75.65 | $76.39 | $75.30 | $75.33 | $75.33 | 885,277 |
| 2023-08-04 | $76.25 | $76.41 | $75.13 | $75.33 | $75.33 | 832,428 |
| 2023-08-03 | $76.16 | $76.68 | $74.59 | $75.82 | $75.82 | 872,744 |
| 2023-08-02 | $77.26 | $77.76 | $76.92 | $77.01 | $77.01 | 582,207 |
| 2023-08-01 | $77.33 | $78.12 | $76.84 | $77.76 | $77.76 | 1,076,186 |
| 2023-07-31 | $77.91 | $78.93 | $77.50 | $77.92 | $77.92 | 816,960 |
| 2023-07-28 | $76.48 | $78.14 | $76.31 | $78.07 | $78.07 | 961,565 |
| 2023-07-27 | $74.28 | $77.61 | $74.28 | $75.73 | $75.73 | 1,233,660 |
| 2023-07-26 | $74.36 | $74.97 | $73.57 | $74.35 | $74.35 | 1,286,593 |
| 2023-07-25 | $73.50 | $74.51 | $72.78 | $74.21 | $74.21 | 1,545,725 |
| 2023-07-24 | $74.69 | $74.86 | $73.66 | $74.31 | $74.31 | 1,198,689 |
| 2023-07-21 | $75.58 | $75.76 | $74.89 | $74.91 | $74.91 | 730,936 |
| 2023-07-20 | $75.12 | $75.49 | $74.74 | $74.98 | $74.98 | 748,617 |
| 2023-07-19 | $75.45 | $75.91 | $74.65 | $74.95 | $74.95 | 935,014 |
| 2023-07-18 | $74.30 | $75.67 | $74.08 | $75.65 | $75.65 | 621,377 |
| 2023-07-17 | $73.34 | $74.39 | $73.34 | $74.30 | $74.30 | 762,098 |
| 2023-07-14 | $73.49 | $73.85 | $72.51 | $73.77 | $73.77 | 883,600 |
| 2023-07-13 | $73.32 | $74.17 | $72.91 | $73.54 | $73.54 | 2,313,714 |
| 2023-07-12 | $74.44 | $74.73 | $72.92 | $73.21 | $73.21 | 1,170,641 |
| 2023-07-11 | $72.40 | $74.95 | $72.40 | $73.82 | $73.82 | 1,480,030 |
| 2023-07-10 | $69.76 | $71.41 | $69.58 | $71.39 | $71.39 | 787,438 |
| 2023-07-07 | $68.82 | $70.59 | $68.71 | $69.76 | $69.76 | 1,019,822 |
| 2023-07-06 | $67.56 | $69.08 | $67.14 | $69.00 | $69.00 | 836,484 |
| 2023-07-05 | $67.72 | $68.35 | $67.05 | $68.28 | $68.28 | 783,664 |
| 2023-07-03 | $68.35 | $68.95 | $67.93 | $67.95 | $67.95 | 369,052 |
| 2023-06-30 | $68.67 | $69.45 | $68.29 | $68.57 | $68.57 | 687,509 |
| 2023-06-29 | $67.07 | $68.50 | $67.07 | $68.27 | $68.27 | 328,432 |
| 2023-06-28 | $66.84 | $67.20 | $66.38 | $67.04 | $67.04 | 711,232 |
| 2023-06-27 | $65.82 | $67.09 | $65.54 | $67.04 | $67.04 | 1,074,761 |
| 2023-06-26 | $66.03 | $67.09 | $65.99 | $66.01 | $66.01 | 610,413 |
| 2023-06-23 | $66.71 | $67.02 | $65.77 | $66.43 | $66.43 | 1,959,799 |
| 2023-06-22 | $67.91 | $68.04 | $67.13 | $67.52 | $67.52 | 724,975 |
| 2023-06-21 | $67.64 | $68.39 | $67.10 | $67.95 | $67.95 | 990,659 |
| 2023-06-20 | $68.70 | $68.73 | $67.11 | $67.77 | $67.77 | 981,125 |
| 2023-06-16 | $70.17 | $70.17 | $68.75 | $68.87 | $68.87 | 1,330,688 |
| 2023-06-15 | $69.67 | $70.14 | $69.11 | $69.88 | $69.88 | 896,023 |
| 2023-06-14 | $71.87 | $72.21 | $70.07 | $70.14 | $70.14 | 763,772 |
| 2023-06-13 | $71.40 | $71.85 | $70.98 | $71.54 | $71.54 | 797,003 |
| 2023-06-12 | $72.02 | $72.10 | $70.82 | $71.41 | $71.06 | 672,753 |
| 2023-06-09 | $71.85 | $71.94 | $71.12 | $71.70 | $71.35 | 815,495 |
| 2023-06-08 | $73.63 | $73.67 | $71.91 | $72.23 | $71.88 | 1,462,130 |
| 2023-06-07 | $74.14 | $74.57 | $73.32 | $73.66 | $73.66 | 932,673 |
| 2023-06-06 | $71.65 | $74.04 | $71.49 | $73.82 | $73.82 | 1,147,044 |
| 2023-06-05 | $71.45 | $72.56 | $71.18 | $71.79 | $71.79 | 979,500 |
| 2023-06-02 | $69.99 | $72.15 | $69.80 | $71.95 | $71.95 | 981,396 |
| 2023-06-01 | $68.25 | $69.78 | $67.75 | $69.37 | $69.37 | 862,903 |
| 2023-05-31 | $68.91 | $68.92 | $67.04 | $68.25 | $68.25 | 1,162,594 |
| 2023-05-30 | $70.47 | $71.02 | $68.82 | $68.93 | $68.93 | 1,029,605 |
| 2023-05-26 | $70.73 | $71.12 | $70.11 | $70.47 | $70.47 | 1,009,470 |
| 2023-05-25 | $70.91 | $71.86 | $70.33 | $71.02 | $71.02 | 1,751,904 |
| 2023-05-24 | $69.15 | $71.00 | $68.61 | $70.74 | $70.74 | 2,575,780 |
| 2023-05-23 | $65.25 | $73.90 | $63.69 | $69.01 | $69.01 | 5,608,592 |
| 2023-05-22 | $66.22 | $66.45 | $65.63 | $65.65 | $65.65 | 631,950 |
| 2023-05-19 | $67.03 | $67.45 | $65.83 | $66.36 | $66.36 | 1,431,525 |
| 2023-05-18 | $66.05 | $67.30 | $65.73 | $67.10 | $67.10 | 776,103 |
| 2023-05-17 | $65.44 | $67.09 | $65.34 | $66.17 | $66.17 | 991,889 |
| 2023-05-16 | $65.69 | $66.45 | $64.83 | $65.15 | $65.15 | 1,005,894 |
| 2023-05-15 | $65.11 | $66.03 | $64.73 | $65.86 | $65.86 | 869,072 |
| 2023-05-12 | $65.79 | $66.04 | $64.66 | $64.95 | $64.95 | 710,001 |
| 2023-05-11 | $65.88 | $65.88 | $65.04 | $65.71 | $65.71 | 1,316,302 |
| 2023-05-10 | $67.59 | $67.97 | $65.44 | $66.18 | $66.18 | 1,161,302 |
| 2023-05-09 | $67.40 | $67.98 | $66.29 | $67.32 | $67.32 | 871,374 |
| 2023-05-08 | $68.54 | $68.93 | $67.25 | $67.57 | $67.57 | 940,097 |
| 2023-05-05 | $68.37 | $68.47 | $66.97 | $68.31 | $68.31 | 923,992 |
| 2023-05-04 | $68.43 | $68.67 | $67.20 | $67.22 | $67.22 | 1,103,802 |
| 2023-05-03 | $69.37 | $69.86 | $68.60 | $68.70 | $68.70 | 1,100,571 |
| 2023-05-02 | $68.94 | $69.45 | $67.28 | $69.20 | $69.20 | 1,073,980 |
| 2023-05-01 | $68.10 | $69.64 | $67.93 | $69.15 | $69.15 | 955,791 |
| 2023-04-28 | $66.62 | $68.78 | $66.28 | $68.22 | $68.22 | 1,210,711 |
| 2023-04-27 | $66.00 | $67.92 | $65.61 | $66.80 | $66.80 | 2,128,615 |
| 2023-04-26 | $67.84 | $68.08 | $64.93 | $65.56 | $65.56 | 1,344,291 |
| 2023-04-25 | $68.70 | $68.73 | $67.76 | $67.81 | $67.81 | 1,171,123 |
| 2023-04-24 | $69.11 | $69.51 | $68.50 | $68.94 | $68.94 | 918,323 |
| 2023-04-21 | $68.69 | $69.08 | $67.68 | $68.95 | $68.95 | 943,145 |
| 2023-04-20 | $68.58 | $68.81 | $68.18 | $68.75 | $68.75 | 652,702 |
| 2023-04-19 | $67.61 | $68.73 | $67.58 | $68.70 | $68.70 | 1,027,214 |
| 2023-04-18 | $68.14 | $68.44 | $67.82 | $67.89 | $67.89 | 809,356 |
| 2023-04-17 | $66.78 | $67.77 | $66.61 | $67.73 | $67.73 | 1,284,205 |
| 2023-04-14 | $67.14 | $67.51 | $66.05 | $66.81 | $66.81 | 1,038,389 |
| 2023-04-13 | $66.62 | $67.41 | $66.36 | $67.13 | $67.13 | 954,719 |
| 2023-04-12 | $67.85 | $67.93 | $66.06 | $66.22 | $66.22 | 968,297 |
| 2023-04-11 | $67.13 | $67.77 | $66.68 | $67.32 | $67.32 | 1,057,108 |
| 2023-04-10 | $66.62 | $67.71 | $66.62 | $66.81 | $66.81 | 779,828 |
| 2023-04-06 | $67.09 | $67.09 | $66.23 | $66.90 | $66.90 | 1,165,865 |
| 2023-04-05 | $67.09 | $67.09 | $66.26 | $66.75 | $66.75 | 1,244,401 |
| 2023-04-04 | $67.38 | $67.38 | $66.21 | $66.96 | $66.96 | 640,373 |
| 2023-04-03 | $67.65 | $67.83 | $66.90 | $67.12 | $67.12 | 993,607 |
| 2023-03-31 | $67.13 | $68.18 | $67.11 | $67.85 | $67.85 | 1,321,635 |
| 2023-03-30 | $66.70 | $67.30 | $66.27 | $66.60 | $66.60 | 718,777 |
| 2023-03-29 | $65.50 | $66.02 | $65.29 | $66.00 | $66.00 | 836,531 |
| 2023-03-28 | $64.22 | $65.08 | $64.05 | $64.88 | $64.88 | 892,550 |
| 2023-03-27 | $65.98 | $65.98 | $64.57 | $64.65 | $64.65 | 1,813,534 |
| 2023-03-24 | $65.06 | $65.30 | $64.03 | $64.94 | $64.94 | 1,975,585 |
| 2023-03-23 | $67.91 | $68.23 | $65.37 | $65.88 | $65.88 | 1,377,419 |
| 2023-03-22 | $69.55 | $69.55 | $67.61 | $67.66 | $67.66 | 828,934 |
| 2023-03-21 | $69.76 | $70.50 | $69.30 | $69.94 | $69.94 | 877,033 |
| 2023-03-20 | $67.00 | $68.75 | $66.80 | $68.70 | $68.70 | 2,129,268 |
| 2023-03-17 | $67.49 | $67.77 | $65.91 | $66.47 | $66.47 | 1,347,934 |
| 2023-03-16 | $66.99 | $68.13 | $66.73 | $68.02 | $68.02 | 845,867 |
| 2023-03-15 | $67.50 | $67.70 | $66.41 | $67.46 | $67.46 | 1,065,694 |
| 2023-03-14 | $69.43 | $69.94 | $68.12 | $68.80 | $68.80 | 975,991 |
| 2023-03-13 | $69.46 | $69.88 | $67.23 | $68.20 | $67.85 | 1,064,504 |
| 2023-03-10 | $72.00 | $73.03 | $70.71 | $71.03 | $70.67 | 818,878 |
| 2023-03-09 | $76.00 | $76.35 | $72.17 | $72.30 | $71.93 | 826,096 |
| 2023-03-08 | $76.81 | $77.12 | $75.58 | $76.16 | $75.77 | 856,141 |
| 2023-03-07 | $78.49 | $78.97 | $76.79 | $76.85 | $76.46 | 582,317 |
| 2023-03-06 | $78.40 | $78.97 | $78.10 | $78.41 | $78.01 | 527,048 |
| 2023-03-03 | $79.25 | $79.36 | $77.73 | $78.25 | $77.85 | 729,393 |
| 2023-03-02 | $77.34 | $78.57 | $77.29 | $78.28 | $77.88 | 363,293 |
| 2023-03-01 | $77.26 | $77.65 | $77.05 | $77.30 | $76.91 | 564,358 |
| 2023-02-28 | $77.15 | $77.75 | $76.98 | $77.02 | $76.63 | 509,042 |
| 2023-02-27 | $77.99 | $78.22 | $77.20 | $77.25 | $76.86 | 539,486 |
| 2023-02-24 | $76.96 | $77.53 | $76.50 | $77.11 | $76.72 | 665,496 |
| 2023-02-23 | $76.60 | $78.16 | $76.45 | $77.74 | $77.35 | 535,576 |
| 2023-02-22 | $76.72 | $77.51 | $76.47 | $76.56 | $76.17 | 570,618 |
| 2023-02-21 | $77.02 | $77.39 | $75.91 | $76.31 | $75.92 | 699,187 |
| 2023-02-17 | $77.18 | $77.67 | $76.41 | $77.34 | $76.95 | 985,412 |
| 2023-02-16 | $78.90 | $79.79 | $76.00 | $77.53 | $77.14 | 1,883,985 |
| 2023-02-15 | $79.08 | $81.00 | $78.93 | $80.87 | $80.46 | 1,268,396 |
| 2023-02-14 | $77.41 | $79.48 | $77.17 | $79.08 | $78.68 | 768,091 |
| 2023-02-13 | $76.62 | $78.07 | $76.54 | $77.49 | $77.10 | 576,728 |
| 2023-02-10 | $77.58 | $78.08 | $76.34 | $76.62 | $76.23 | 642,001 |
| 2023-02-09 | $79.64 | $79.91 | $78.10 | $78.11 | $77.71 | 582,098 |
| 2023-02-08 | $78.90 | $79.16 | $78.38 | $78.84 | $78.44 | 477,428 |
| 2023-02-07 | $77.79 | $79.42 | $77.17 | $79.28 | $78.88 | 489,460 |
| 2023-02-06 | $77.87 | $78.56 | $77.57 | $78.09 | $77.69 | 607,124 |
| 2023-02-03 | $77.51 | $78.74 | $77.27 | $78.35 | $77.95 | 599,297 |
| 2023-02-02 | $78.43 | $79.28 | $77.77 | $78.29 | $77.89 | 611,043 |
| 2023-02-01 | $77.11 | $78.42 | $76.40 | $78.02 | $77.63 | 607,047 |
| 2023-01-31 | $75.96 | $77.57 | $75.90 | $77.51 | $77.12 | 615,095 |
| 2023-01-30 | $76.37 | $77.27 | $75.81 | $75.96 | $75.58 | 649,947 |
| 2023-01-27 | $77.50 | $78.07 | $76.65 | $76.81 | $76.81 | 634,116 |
| 2023-01-26 | $77.55 | $78.03 | $77.20 | $77.66 | $77.66 | 469,540 |
| 2023-01-25 | $75.60 | $77.43 | $75.53 | $77.27 | $77.27 | 746,603 |
| 2023-01-24 | $76.09 | $76.40 | $75.34 | $76.28 | $76.28 | 565,857 |
| 2023-01-23 | $75.38 | $76.37 | $74.76 | $76.34 | $76.34 | 554,617 |
| 2023-01-20 | $73.73 | $75.63 | $73.49 | $75.33 | $75.33 | 665,571 |
| 2023-01-19 | $72.22 | $73.93 | $72.19 | $73.77 | $73.77 | 639,204 |
| 2023-01-18 | $73.62 | $74.46 | $72.61 | $72.64 | $72.64 | 426,103 |
| 2023-01-17 | $73.35 | $74.30 | $73.16 | $73.19 | $73.19 | 886,710 |
| 2023-01-13 | $72.18 | $73.83 | $72.13 | $73.63 | $73.63 | 541,310 |
| 2023-01-12 | $72.16 | $72.72 | $71.59 | $72.54 | $72.54 | 573,181 |
| 2023-01-11 | $70.47 | $71.96 | $70.47 | $71.84 | $71.84 | 603,759 |
| 2023-01-10 | $69.84 | $70.51 | $69.45 | $70.39 | $70.39 | 714,710 |
| 2023-01-09 | $71.64 | $71.89 | $70.16 | $70.16 | $70.16 | 1,019,576 |
| 2023-01-06 | $70.68 | $72.13 | $70.68 | $71.83 | $71.83 | 787,707 |
| 2023-01-05 | $70.55 | $70.92 | $69.99 | $70.20 | $70.20 | 645,544 |
| 2023-01-04 | $70.59 | $72.04 | $70.59 | $71.04 | $71.04 | 1,234,385 |
| 2023-01-03 | $71.92 | $72.31 | $69.55 | $69.92 | $69.92 | 606,489 |
| 2022-12-30 | $70.13 | $71.48 | $70.04 | $71.31 | $71.31 | 528,623 |
| 2022-12-29 | $69.63 | $70.79 | $69.56 | $70.56 | $70.56 | 452,691 |
| 2022-12-28 | $70.21 | $70.89 | $69.35 | $69.42 | $69.42 | 915,661 |
| 2022-12-27 | $70.24 | $70.64 | $69.88 | $70.31 | $70.31 | 686,264 |
| 2022-12-23 | $68.86 | $70.42 | $68.82 | $70.17 | $70.17 | 823,401 |
| 2022-12-22 | $68.99 | $69.44 | $67.67 | $69.13 | $69.13 | 790,463 |
| 2022-12-21 | $69.84 | $70.41 | $68.90 | $69.34 | $69.34 | 616,075 |
| 2022-12-20 | $68.83 | $69.86 | $68.83 | $69.38 | $69.38 | 607,284 |
| 2022-12-19 | $70.50 | $70.91 | $68.63 | $68.85 | $68.85 | 981,634 |
| 2022-12-16 | $70.55 | $70.94 | $69.39 | $70.39 | $70.39 | 1,477,373 |
| 2022-12-15 | $71.53 | $71.77 | $70.23 | $71.38 | $71.38 | 1,489,526 |
| 2022-12-14 | $71.89 | $72.59 | $70.74 | $71.33 | $71.33 | 571,698 |
| 2022-12-13 | $73.51 | $73.81 | $71.62 | $72.13 | $72.13 | 1,209,026 |
| 2022-12-12 | $72.24 | $72.51 | $71.74 | $72.21 | $71.89 | 787,350 |
| 2022-12-09 | $72.26 | $72.53 | $71.93 | $72.17 | $71.85 | 522,838 |
| 2022-12-08 | $71.50 | $72.40 | $71.44 | $72.32 | $72.00 | 534,484 |
| 2022-12-07 | $70.61 | $71.28 | $70.61 | $70.79 | $70.48 | 615,172 |
| 2022-12-06 | $71.34 | $71.67 | $69.99 | $71.03 | $70.72 | 682,908 |
| 2022-12-05 | $72.53 | $72.53 | $71.68 | $71.77 | $71.77 | 458,330 |
| 2022-12-02 | $72.26 | $73.22 | $72.26 | $72.76 | $72.76 | 1,101,447 |
| 2022-12-01 | $73.82 | $74.45 | $73.13 | $73.27 | $73.27 | 558,229 |
| 2022-11-30 | $72.84 | $73.58 | $72.15 | $73.32 | $73.32 | 1,124,865 |
| 2022-11-29 | $71.23 | $73.12 | $71.23 | $72.91 | $72.91 | 584,943 |
| 2022-11-28 | $72.90 | $73.37 | $71.49 | $71.57 | $71.57 | 664,246 |
| 2022-11-25 | $72.81 | $73.88 | $72.57 | $73.31 | $73.31 | 231,599 |
| 2022-11-23 | $74.04 | $74.45 | $72.63 | $72.74 | $72.74 | 498,411 |
| 2022-11-22 | $73.06 | $74.59 | $72.75 | $74.14 | $74.14 | 529,714 |
| 2022-11-21 | $73.05 | $73.85 | $72.80 | $72.81 | $72.81 | 449,683 |
| 2022-11-18 | $73.69 | $73.84 | $72.77 | $73.28 | $73.28 | 621,770 |
| 2022-11-17 | $72.68 | $72.92 | $71.89 | $72.65 | $72.65 | 610,147 |
| 2022-11-16 | $72.33 | $74.07 | $72.33 | $74.01 | $74.01 | 596,033 |
| 2022-11-15 | $73.45 | $74.12 | $72.50 | $72.97 | $72.97 | 748,921 |
| 2022-11-14 | $72.80 | $73.80 | $72.30 | $72.37 | $72.37 | 884,546 |
| 2022-11-11 | $73.74 | $74.84 | $73.16 | $73.35 | $73.35 | 1,114,856 |
| 2022-11-10 | $73.63 | $74.25 | $72.75 | $73.02 | $73.02 | 1,662,061 |
| 2022-11-09 | $70.63 | $71.99 | $70.08 | $71.23 | $71.23 | 638,037 |
| 2022-11-08 | $71.39 | $72.26 | $70.55 | $71.30 | $71.30 | 869,102 |
| 2022-11-07 | $72.44 | $72.44 | $69.96 | $71.14 | $71.14 | 1,295,557 |
| 2022-11-04 | $73.34 | $73.42 | $71.18 | $71.96 | $71.96 | 937,855 |
| 2022-11-03 | $72.62 | $73.45 | $71.61 | $71.96 | $71.96 | 1,374,246 |
| 2022-11-02 | $74.40 | $74.82 | $72.78 | $73.02 | $73.02 | 920,577 |
| 2022-11-01 | $76.90 | $76.90 | $74.30 | $75.13 | $75.13 | 779,843 |
| 2022-10-31 | $75.84 | $76.65 | $75.36 | $75.93 | $75.93 | 895,301 |
| 2022-10-28 | $74.34 | $76.24 | $73.67 | $76.16 | $76.16 | 619,324 |
| 2022-10-27 | $74.68 | $76.36 | $74.36 | $74.66 | $74.66 | 918,398 |
| 2022-10-26 | $72.79 | $75.49 | $72.50 | $73.72 | $73.72 | 1,227,199 |
| 2022-10-25 | $70.66 | $72.72 | $70.17 | $71.97 | $71.97 | 996,409 |
| 2022-10-24 | $70.29 | $70.88 | $69.47 | $70.60 | $70.60 | 964,727 |
| 2022-10-21 | $68.20 | $70.65 | $67.96 | $70.17 | $70.17 | 891,146 |
| 2022-10-20 | $69.89 | $71.22 | $68.36 | $68.67 | $68.67 | 846,830 |
| 2022-10-19 | $69.28 | $70.65 | $68.96 | $69.68 | $69.68 | 777,571 |
| 2022-10-18 | $70.00 | $71.41 | $69.35 | $69.61 | $69.61 | 886,742 |
| 2022-10-17 | $67.91 | $69.07 | $67.78 | $68.10 | $68.10 | 1,043,880 |
| 2022-10-14 | $67.52 | $68.76 | $66.90 | $67.09 | $67.09 | 1,322,173 |
| 2022-10-13 | $64.02 | $67.28 | $63.52 | $67.01 | $67.01 | 868,481 |
| 2022-10-12 | $64.64 | $65.93 | $63.89 | $65.26 | $65.26 | 542,733 |
| 2022-10-11 | $64.17 | $65.29 | $62.80 | $64.61 | $64.61 | 1,158,695 |
| 2022-10-10 | $63.67 | $64.10 | $62.83 | $63.68 | $63.68 | 794,124 |
| 2022-10-07 | $63.37 | $63.46 | $62.31 | $63.32 | $63.32 | 565,386 |
| 2022-10-06 | $64.42 | $64.99 | $63.79 | $64.15 | $64.15 | 636,355 |
| 2022-10-05 | $63.45 | $64.62 | $62.97 | $64.48 | $64.48 | 740,486 |
| 2022-10-04 | $63.24 | $64.71 | $63.21 | $64.48 | $64.48 | 738,671 |
| 2022-10-03 | $62.05 | $62.88 | $60.74 | $62.15 | $62.15 | 741,468 |
| 2022-09-30 | $61.38 | $63.07 | $60.72 | $61.35 | $61.35 | 992,816 |
| 2022-09-29 | $62.20 | $62.94 | $61.08 | $62.03 | $62.03 | 973,311 |
| 2022-09-28 | $60.72 | $63.84 | $60.16 | $63.21 | $63.21 | 1,613,486 |
| 2022-09-27 | $60.42 | $61.62 | $59.70 | $60.22 | $60.22 | 1,221,131 |
| 2022-09-26 | $60.02 | $60.74 | $58.82 | $59.22 | $59.22 | 1,283,416 |
| 2022-09-23 | $59.44 | $59.98 | $58.90 | $59.70 | $59.70 | 1,175,040 |
| 2022-09-22 | $63.03 | $63.24 | $60.28 | $60.45 | $60.45 | 1,171,403 |
| 2022-09-21 | $65.95 | $65.95 | $63.00 | $63.09 | $63.09 | 1,196,928 |
| 2022-09-20 | $66.00 | $66.49 | $65.50 | $65.80 | $65.80 | 1,154,234 |
| 2022-09-19 | $64.09 | $66.53 | $63.97 | $66.25 | $66.25 | 1,155,220 |
| 2022-09-16 | $66.79 | $66.79 | $64.43 | $64.59 | $64.59 | 2,891,359 |
| 2022-09-15 | $67.38 | $68.43 | $66.95 | $67.60 | $67.60 | 969,965 |
| 2022-09-14 | $65.30 | $67.34 | $64.49 | $67.29 | $67.29 | 1,129,492 |
| 2022-09-13 | $65.94 | $67.14 | $64.61 | $64.82 | $64.82 | 1,038,013 |
| 2022-09-12 | $69.28 | $69.84 | $68.05 | $68.11 | $67.78 | 652,251 |
| 2022-09-09 | $67.60 | $68.90 | $67.36 | $68.77 | $68.77 | 678,578 |
| 2022-09-08 | $65.75 | $66.83 | $65.11 | $66.78 | $66.78 | 693,473 |
| 2022-09-07 | $63.51 | $66.43 | $63.38 | $66.28 | $66.28 | 547,771 |
| 2022-09-06 | $65.76 | $66.13 | $63.00 | $63.79 | $63.79 | 1,031,064 |
| 2022-09-02 | $65.12 | $66.07 | $64.36 | $65.46 | $65.46 | 1,062,478 |
| 2022-09-01 | $64.71 | $64.84 | $62.94 | $64.36 | $64.36 | 789,630 |
| 2022-08-31 | $65.60 | $66.27 | $65.22 | $65.34 | $65.34 | 1,180,605 |
| 2022-08-30 | $67.38 | $67.53 | $65.29 | $65.47 | $65.47 | 1,472,190 |
| 2022-08-29 | $65.87 | $67.15 | $65.63 | $66.70 | $66.70 | 580,238 |
| 2022-08-26 | $69.57 | $69.95 | $66.71 | $66.74 | $66.74 | 501,294 |
| 2022-08-25 | $69.83 | $70.80 | $69.43 | $69.80 | $69.80 | 519,140 |
| 2022-08-24 | $68.85 | $69.66 | $68.83 | $69.47 | $69.47 | 686,556 |
| 2022-08-23 | $68.59 | $69.79 | $68.59 | $68.97 | $68.97 | 437,850 |
| 2022-08-22 | $68.59 | $69.23 | $68.21 | $68.46 | $68.46 | 691,862 |
| 2022-08-19 | $71.59 | $71.92 | $69.91 | $70.12 | $70.12 | 604,006 |
| 2022-08-18 | $70.99 | $72.48 | $70.61 | $72.36 | $72.36 | 465,630 |
| 2022-08-17 | $71.08 | $71.43 | $70.54 | $71.08 | $71.08 | 330,750 |
| 2022-08-16 | $70.50 | $72.06 | $70.37 | $71.88 | $71.88 | 711,407 |
| 2022-08-15 | $70.51 | $71.28 | $70.47 | $70.80 | $70.80 | 720,657 |
| 2022-08-12 | $69.58 | $71.67 | $69.49 | $71.08 | $71.08 | 1,238,494 |
| 2022-08-11 | $69.78 | $70.54 | $68.56 | $68.89 | $68.89 | 597,972 |
| 2022-08-10 | $69.89 | $70.58 | $68.59 | $68.89 | $68.89 | 566,590 |
| 2022-08-09 | $68.55 | $68.88 | $67.69 | $68.45 | $68.45 | 618,777 |
| 2022-08-08 | $68.56 | $69.57 | $68.20 | $68.70 | $68.70 | 480,782 |
| 2022-08-05 | $67.72 | $69.15 | $67.58 | $67.87 | $67.87 | 413,207 |
| 2022-08-04 | $68.90 | $68.97 | $68.03 | $68.61 | $68.61 | 401,131 |
| 2022-08-03 | $68.64 | $69.53 | $68.42 | $68.90 | $68.90 | 386,169 |
| 2022-08-02 | $68.27 | $68.79 | $67.19 | $68.31 | $68.31 | 780,539 |
| 2022-08-01 | $68.55 | $69.62 | $68.15 | $68.84 | $68.84 | 646,898 |
| 2022-07-29 | $68.55 | $69.60 | $67.59 | $69.41 | $69.41 | 1,038,628 |
| 2022-07-28 | $68.74 | $69.71 | $67.42 | $68.74 | $68.74 | 1,016,826 |
| 2022-07-27 | $70.36 | $72.31 | $67.86 | $69.29 | $69.29 | 1,494,395 |
| 2022-07-26 | $70.15 | $70.63 | $69.11 | $69.24 | $69.24 | 823,003 |
| 2022-07-25 | $70.46 | $71.08 | $69.59 | $70.54 | $70.54 | 641,564 |
| 2022-07-22 | $70.26 | $70.83 | $69.14 | $69.96 | $69.96 | 627,201 |
| 2022-07-21 | $69.19 | $69.90 | $68.36 | $69.70 | $69.70 | 569,749 |
| 2022-07-20 | $68.72 | $70.59 | $68.44 | $69.87 | $69.87 | 673,383 |
| 2022-07-19 | $67.38 | $69.37 | $67.23 | $69.21 | $69.21 | 512,632 |
| 2022-07-18 | $66.54 | $67.82 | $65.95 | $66.09 | $66.09 | 680,437 |
| 2022-07-15 | $65.47 | $66.16 | $64.60 | $65.90 | $65.90 | 449,516 |
| 2022-07-14 | $64.68 | $65.28 | $64.18 | $64.66 | $64.66 | 676,988 |
| 2022-07-13 | $64.06 | $66.08 | $63.96 | $65.55 | $65.55 | 496,969 |
| 2022-07-12 | $65.47 | $67.18 | $65.05 | $65.40 | $65.40 | 356,964 |
| 2022-07-11 | $65.21 | $65.83 | $64.46 | $65.38 | $65.38 | 597,211 |
| 2022-07-08 | $66.58 | $66.79 | $65.23 | $65.54 | $65.54 | 482,394 |
| 2022-07-07 | $66.37 | $67.47 | $65.78 | $66.53 | $66.53 | 735,830 |
| 2022-07-06 | $66.87 | $67.19 | $64.43 | $65.25 | $65.25 | 762,403 |
| 2022-07-05 | $65.62 | $66.73 | $64.76 | $66.68 | $66.68 | 759,861 |
| 2022-07-01 | $65.62 | $67.39 | $65.57 | $67.25 | $67.25 | 483,140 |
| 2022-06-30 | $65.43 | $66.79 | $64.39 | $65.72 | $65.72 | 909,184 |
| 2022-06-29 | $66.76 | $67.05 | $65.67 | $66.67 | $66.67 | 645,843 |
| 2022-06-28 | $69.16 | $70.62 | $67.46 | $67.48 | $67.48 | 753,520 |
| 2022-06-27 | $68.33 | $69.37 | $68.00 | $68.25 | $68.25 | 517,743 |
| 2022-06-24 | $65.86 | $68.86 | $65.49 | $68.77 | $68.77 | 1,557,081 |
| 2022-06-23 | $65.50 | $65.74 | $62.89 | $64.66 | $64.66 | 1,241,614 |
| 2022-06-22 | $65.46 | $67.00 | $64.70 | $64.90 | $64.90 | 1,347,374 |
| 2022-06-21 | $68.12 | $68.12 | $66.04 | $66.17 | $66.17 | 942,544 |
| 2022-06-17 | $66.65 | $67.48 | $65.92 | $66.94 | $66.94 | 1,439,524 |
| 2022-06-16 | $69.34 | $69.70 | $65.86 | $66.00 | $66.00 | 1,563,985 |
| 2022-06-15 | $71.97 | $72.48 | $70.60 | $71.02 | $71.02 | 1,124,489 |
| 2022-06-14 | $70.99 | $72.07 | $70.00 | $70.46 | $70.46 | 864,561 |
| 2022-06-13 | $71.68 | $72.40 | $69.74 | $70.76 | $70.44 | 1,091,414 |
| 2022-06-10 | $75.48 | $76.68 | $73.43 | $73.93 | $73.60 | 760,614 |
| 2022-06-09 | $78.99 | $79.10 | $77.24 | $77.27 | $76.92 | 486,180 |
| 2022-06-08 | $80.36 | $80.93 | $79.14 | $79.72 | $79.36 | 697,345 |
| 2022-06-07 | $80.40 | $80.91 | $79.88 | $80.48 | $80.12 | 763,717 |
| 2022-06-06 | $81.44 | $82.04 | $80.51 | $81.47 | $81.10 | 672,529 |
| 2022-06-03 | $80.30 | $80.94 | $79.72 | $80.39 | $80.03 | 816,031 |
| 2022-06-02 | $78.79 | $81.71 | $78.79 | $81.58 | $81.21 | 404,704 |
| 2022-06-01 | $79.94 | $80.66 | $77.56 | $78.99 | $78.63 | 537,457 |
| 2022-05-31 | $80.75 | $81.22 | $79.16 | $80.13 | $79.77 | 806,016 |
| 2022-05-27 | $79.03 | $80.96 | $79.03 | $80.52 | $80.16 | 530,620 |
| 2022-05-26 | $76.92 | $79.21 | $76.92 | $78.69 | $78.33 | 589,810 |
| 2022-05-25 | $73.06 | $76.76 | $73.04 | $76.20 | $75.86 | 567,349 |
| 2022-05-24 | $74.30 | $74.40 | $72.22 | $73.46 | $73.13 | 751,130 |
| 2022-05-23 | $75.47 | $75.75 | $73.99 | $75.32 | $74.98 | 653,904 |
| 2022-05-20 | $77.09 | $77.49 | $73.11 | $74.62 | $74.28 | 707,170 |
| 2022-05-19 | $73.73 | $77.27 | $73.67 | $76.19 | $75.85 | 744,276 |
| 2022-05-18 | $77.39 | $77.94 | $73.79 | $74.40 | $74.06 | 635,194 |
| 2022-05-17 | $78.53 | $79.72 | $77.55 | $78.50 | $78.15 | 792,115 |
| 2022-05-16 | $76.97 | $77.17 | $75.33 | $76.52 | $76.17 | 749,580 |
| 2022-05-13 | $76.00 | $77.79 | $75.67 | $77.35 | $77.00 | 912,192 |
| 2022-05-12 | $75.00 | $76.01 | $72.87 | $74.64 | $74.30 | 912,624 |
| 2022-05-11 | $78.02 | $79.08 | $75.07 | $75.32 | $74.98 | 1,023,728 |
| 2022-05-10 | $78.10 | $79.27 | $76.26 | $78.48 | $78.13 | 1,214,467 |
| 2022-05-09 | $80.61 | $81.91 | $76.65 | $76.87 | $76.52 | 985,079 |
| 2022-05-06 | $83.68 | $83.76 | $80.99 | $82.27 | $81.90 | 638,849 |
| 2022-05-05 | $85.29 | $86.55 | $83.29 | $84.29 | $83.91 | 583,379 |
| 2022-05-04 | $84.99 | $86.98 | $83.27 | $86.81 | $86.42 | 749,810 |
| 2022-05-03 | $88.47 | $89.00 | $83.98 | $84.70 | $84.32 | 982,399 |
| 2022-05-02 | $88.59 | $89.34 | $86.31 | $88.38 | $87.98 | 729,127 |
| 2022-04-29 | $90.39 | $91.66 | $87.83 | $87.96 | $87.56 | 741,622 |
| 2022-04-28 | $89.14 | $91.63 | $87.55 | $90.71 | $90.30 | 649,053 |
| 2022-04-27 | $88.87 | $90.00 | $86.28 | $88.30 | $87.90 | 852,616 |
| 2022-04-26 | $88.97 | $89.49 | $87.11 | $87.40 | $87.00 | 609,817 |
| 2022-04-25 | $87.08 | $89.43 | $85.90 | $89.21 | $88.81 | 474,295 |
| 2022-04-22 | $88.97 | $89.40 | $86.76 | $86.99 | $86.60 | 561,293 |
| 2022-04-21 | $93.14 | $93.86 | $89.32 | $89.60 | $89.19 | 739,232 |
| 2022-04-20 | $90.00 | $91.57 | $89.87 | $90.64 | $90.23 | 593,012 |
| 2022-04-19 | $87.50 | $90.29 | $87.28 | $89.92 | $89.51 | 618,901 |
| 2022-04-18 | $86.41 | $88.01 | $86.20 | $87.27 | $86.88 | 656,712 |
| 2022-04-14 | $85.36 | $87.35 | $85.36 | $86.68 | $86.29 | 621,592 |
| 2022-04-13 | $82.31 | $85.32 | $81.74 | $85.20 | $84.81 | 722,969 |
| 2022-04-12 | $80.96 | $81.89 | $80.19 | $81.13 | $80.76 | 662,503 |
| 2022-04-11 | $79.85 | $81.19 | $79.73 | $79.92 | $79.56 | 462,803 |
| 2022-04-08 | $81.23 | $81.94 | $80.17 | $80.27 | $79.91 | 404,756 |
| 2022-04-07 | $81.50 | $82.62 | $80.56 | $81.79 | $81.42 | 634,843 |
| 2022-04-06 | $83.27 | $83.38 | $80.65 | $82.05 | $81.68 | 705,783 |
| 2022-04-05 | $84.89 | $85.66 | $83.39 | $84.14 | $83.76 | 494,496 |
| 2022-04-04 | $84.48 | $84.68 | $82.49 | $84.49 | $84.11 | 492,319 |
| 2022-04-01 | $85.40 | $85.88 | $83.59 | $84.54 | $84.16 | 548,436 |
| 2022-03-31 | $85.63 | $86.48 | $84.64 | $84.69 | $84.31 | 680,327 |
| 2022-03-30 | $85.64 | $86.26 | $84.63 | $85.90 | $85.51 | 662,610 |
| 2022-03-29 | $85.94 | $87.46 | $85.66 | $86.25 | $85.86 | 644,703 |
| 2022-03-28 | $85.15 | $85.46 | $83.49 | $84.33 | $83.95 | 457,982 |
| 2022-03-25 | $85.52 | $85.80 | $84.31 | $84.81 | $84.43 | 538,641 |
| 2022-03-24 | $83.64 | $85.15 | $82.54 | $85.13 | $84.75 | 580,005 |
| 2022-03-23 | $84.49 | $85.17 | $83.12 | $83.28 | $82.90 | 626,332 |
| 2022-03-22 | $85.74 | $86.90 | $85.13 | $85.33 | $84.94 | 846,123 |
| 2022-03-21 | $84.75 | $85.29 | $83.50 | $85.20 | $84.81 | 716,196 |
| 2022-03-18 | $84.23 | $86.29 | $83.16 | $85.62 | $85.23 | 1,054,995 |
| 2022-03-17 | $85.02 | $85.86 | $84.01 | $84.89 | $84.19 | 842,635 |
| 2022-03-16 | $85.68 | $87.88 | $84.34 | $86.66 | $85.95 | 667,426 |
| 2022-03-15 | $82.39 | $84.74 | $82.14 | $84.37 | $83.68 | 1,049,749 |
| 2022-03-14 | $82.80 | $83.84 | $80.06 | $80.97 | $80.30 | 893,063 |
| 2022-03-11 | $83.98 | $84.66 | $81.80 | $82.79 | $82.11 | 1,177,851 |
| 2022-03-10 | $80.94 | $83.42 | $80.14 | $82.74 | $82.06 | 1,075,699 |
| 2022-03-09 | $82.56 | $84.15 | $82.16 | $82.73 | $82.05 | 1,068,706 |
| 2022-03-08 | $76.50 | $81.64 | $75.23 | $80.07 | $79.41 | 1,136,948 |
| 2022-03-07 | $85.05 | $85.05 | $75.24 | $75.77 | $75.15 | 1,731,024 |
| 2022-03-04 | $85.25 | $85.48 | $82.60 | $84.52 | $83.82 | 1,105,117 |
| 2022-03-03 | $87.75 | $88.33 | $85.59 | $86.24 | $85.53 | 812,828 |
| 2022-03-02 | $84.57 | $87.61 | $84.43 | $87.13 | $86.41 | 816,639 |
| 2022-03-01 | $85.97 | $86.38 | $82.90 | $83.54 | $82.85 | 619,101 |
| 2022-02-28 | $85.83 | $87.99 | $85.35 | $86.41 | $85.70 | 875,749 |
| 2022-02-25 | $84.58 | $87.50 | $83.50 | $87.37 | $86.65 | 613,536 |
| 2022-02-24 | $80.28 | $84.24 | $79.50 | $84.16 | $83.47 | 983,646 |
| 2022-02-23 | $85.28 | $85.42 | $83.16 | $83.17 | $82.49 | 883,007 |
| 2022-02-22 | $87.38 | $87.79 | $84.26 | $84.75 | $84.05 | 1,082,920 |
| 2022-02-18 | $87.38 | $88.93 | $86.93 | $87.72 | $87.00 | 745,357 |
| 2022-02-17 | $89.41 | $89.84 | $86.99 | $87.44 | $86.72 | 1,127,394 |
| 2022-02-16 | $88.70 | $93.72 | $88.00 | $90.26 | $89.52 | 2,591,965 |
| 2022-02-15 | $87.48 | $90.62 | $87.48 | $90.29 | $89.55 | 1,105,338 |
| 2022-02-14 | $87.38 | $88.75 | $85.92 | $86.36 | $85.65 | 621,034 |
| 2022-02-11 | $89.14 | $90.29 | $86.82 | $87.10 | $86.38 | 677,111 |
| 2022-02-10 | $89.22 | $91.13 | $88.43 | $89.04 | $88.31 | 1,032,947 |
| 2022-02-09 | $90.50 | $91.20 | $89.42 | $90.05 | $89.31 | 1,161,725 |
| 2022-02-08 | $86.08 | $89.28 | $85.75 | $88.93 | $88.20 | 1,240,275 |
| 2022-02-07 | $84.53 | $85.39 | $83.95 | $85.31 | $84.61 | 720,313 |
| 2022-02-04 | $83.04 | $84.58 | $82.28 | $83.99 | $83.30 | 739,425 |
| 2022-02-03 | $84.00 | $85.09 | $83.46 | $83.49 | $82.80 | 857,460 |
| 2022-02-02 | $86.24 | $86.62 | $84.47 | $84.70 | $84.00 | 716,214 |
| 2022-02-01 | $84.64 | $86.29 | $84.02 | $85.55 | $84.85 | 1,159,805 |
| 2022-01-31 | $82.50 | $84.16 | $82.03 | $83.95 | $83.26 | 801,265 |
| 2022-01-28 | $81.36 | $82.76 | $79.96 | $82.70 | $82.02 | 619,728 |
| 2022-01-27 | $84.17 | $85.92 | $80.12 | $81.00 | $80.33 | 807,992 |
| 2022-01-26 | $83.19 | $85.78 | $82.70 | $83.85 | $83.16 | 770,932 |
| 2022-01-25 | $80.44 | $82.79 | $78.80 | $81.92 | $81.25 | 769,603 |
| 2022-01-24 | $79.99 | $81.76 | $78.03 | $81.32 | $80.65 | 707,005 |
| 2022-01-21 | $81.79 | $82.73 | $80.53 | $81.48 | $80.81 | 625,815 |
| 2022-01-20 | $81.42 | $84.18 | $81.15 | $81.71 | $81.04 | 580,869 |
| 2022-01-19 | $84.14 | $84.14 | $80.96 | $81.04 | $80.37 | 484,401 |
| 2022-01-18 | $84.88 | $85.22 | $83.76 | $83.82 | $83.13 | 482,425 |
| 2022-01-14 | $86.08 | $86.56 | $84.47 | $85.79 | $85.08 | 689,225 |
| 2022-01-13 | $87.08 | $87.92 | $86.43 | $86.57 | $85.86 | 355,262 |
| 2022-01-12 | $87.62 | $88.06 | $86.28 | $86.62 | $85.91 | 529,856 |
| 2022-01-11 | $86.92 | $87.67 | $86.30 | $87.37 | $86.65 | 465,331 |
| 2022-01-10 | $88.19 | $88.19 | $85.56 | $86.71 | $86.00 | 469,694 |
| 2022-01-07 | $89.00 | $89.59 | $88.11 | $88.48 | $87.75 | 446,201 |
| 2022-01-06 | $88.75 | $88.97 | $87.66 | $88.30 | $87.57 | 562,307 |
| 2022-01-05 | $90.06 | $90.65 | $87.53 | $87.78 | $87.06 | 577,056 |
| 2022-01-04 | $90.43 | $91.41 | $90.13 | $90.20 | $89.46 | 716,562 |
| 2022-01-03 | $89.90 | $90.29 | $87.86 | $89.62 | $88.88 | 700,866 |
| 2021-12-31 | $87.94 | $90.04 | $87.32 | $89.65 | $88.91 | 771,665 |
| 2021-12-30 | $90.01 | $90.90 | $88.33 | $88.34 | $87.61 | 800,058 |
| 2021-12-29 | $88.89 | $90.33 | $88.68 | $90.18 | $89.44 | 494,352 |
| 2021-12-28 | $88.25 | $89.65 | $88.25 | $89.22 | $88.49 | 909,272 |
| 2021-12-27 | $87.73 | $88.87 | $87.37 | $88.83 | $88.10 | 454,386 |
| 2021-12-23 | $87.92 | $88.85 | $87.56 | $88.31 | $87.58 | 468,678 |
| 2021-12-22 | $84.64 | $87.24 | $84.16 | $87.00 | $86.28 | 494,537 |
| 2021-12-21 | $82.14 | $84.61 | $82.12 | $84.31 | $83.62 | 1,318,844 |
| 2021-12-20 | $78.90 | $81.58 | $78.71 | $81.31 | $80.64 | 1,141,874 |
| 2021-12-17 | $79.79 | $81.91 | $79.06 | $81.21 | $80.54 | 1,501,128 |
| 2021-12-16 | $79.38 | $81.19 | $78.59 | $79.96 | $79.30 | 968,724 |
| 2021-12-15 | $79.48 | $79.99 | $77.33 | $79.40 | $78.75 | 1,993,480 |
| 2021-12-14 | $79.17 | $80.95 | $79.17 | $79.85 | $79.19 | 1,370,328 |
| 2021-12-13 | $81.84 | $82.14 | $79.32 | $79.92 | $78.95 | 857,367 |
| 2021-12-10 | $82.12 | $82.67 | $81.25 | $82.62 | $81.61 | 557,888 |
| 2021-12-09 | $81.93 | $82.45 | $81.62 | $81.65 | $80.65 | 625,780 |
| 2021-12-08 | $82.58 | $83.46 | $82.11 | $82.54 | $81.53 | 872,910 |
| 2021-12-07 | $82.17 | $83.16 | $81.31 | $81.82 | $80.82 | 1,132,808 |
| 2021-12-06 | $79.49 | $81.71 | $79.00 | $80.62 | $79.64 | 1,833,137 |
| 2021-12-03 | $80.00 | $80.41 | $77.87 | $78.14 | $77.19 | 1,038,232 |
| 2021-12-02 | $77.08 | $81.06 | $76.42 | $80.16 | $79.18 | 1,628,128 |
| 2021-12-01 | $81.25 | $81.72 | $76.19 | $76.42 | $75.49 | 1,435,350 |
| 2021-11-30 | $80.26 | $80.78 | $78.81 | $79.48 | $78.51 | 1,626,426 |
| 2021-11-29 | $83.24 | $83.47 | $80.85 | $81.05 | $80.06 | 775,072 |
| 2021-11-26 | $79.50 | $81.98 | $78.03 | $81.85 | $80.85 | 1,328,036 |
| 2021-11-24 | $85.44 | $86.18 | $84.61 | $85.60 | $84.56 | 325,924 |
| 2021-11-23 | $86.50 | $87.65 | $85.79 | $86.22 | $85.17 | 345,292 |
| 2021-11-22 | $88.00 | $88.20 | $85.57 | $86.23 | $85.18 | 524,885 |
| 2021-11-19 | $86.52 | $87.58 | $85.14 | $87.46 | $86.39 | 510,169 |
| 2021-11-18 | $86.71 | $88.06 | $86.21 | $87.67 | $86.60 | 646,406 |
| 2021-11-17 | $85.08 | $86.42 | $84.68 | $86.30 | $85.25 | 528,686 |
| 2021-11-16 | $85.62 | $85.96 | $85.00 | $85.62 | $84.58 | 298,793 |
| 2021-11-15 | $85.94 | $86.34 | $85.39 | $85.64 | $84.60 | 426,753 |
| 2021-11-12 | $84.25 | $85.84 | $84.25 | $85.13 | $84.09 | 405,193 |
| 2021-11-11 | $85.26 | $85.80 | $84.20 | $84.24 | $83.21 | 300,546 |
| 2021-11-10 | $86.12 | $86.88 | $84.47 | $85.17 | $84.13 | 357,705 |
| 2021-11-09 | $85.80 | $86.88 | $84.90 | $86.84 | $85.78 | 671,888 |
| 2021-11-08 | $87.70 | $87.70 | $85.08 | $85.20 | $84.16 | 840,260 |
| 2021-11-05 | $87.07 | $89.48 | $86.94 | $86.94 | $85.88 | 815,132 |
| 2021-11-04 | $84.45 | $86.15 | $84.18 | $85.50 | $84.46 | 569,640 |
| 2021-11-03 | $83.53 | $85.41 | $83.26 | $84.24 | $83.21 | 517,912 |
| 2021-11-02 | $84.18 | $84.64 | $82.89 | $84.11 | $83.09 | 667,264 |
| 2021-11-01 | $85.31 | $85.78 | $84.62 | $84.70 | $83.67 | 566,631 |
| 2021-10-29 | $85.84 | $86.12 | $83.53 | $84.47 | $83.44 | 605,085 |
| 2021-10-28 | $83.00 | $86.06 | $82.50 | $85.84 | $84.79 | 1,239,988 |
| 2021-10-27 | $81.42 | $83.29 | $80.55 | $82.28 | $81.28 | 835,076 |
| 2021-10-26 | $81.32 | $81.67 | $80.44 | $81.22 | $80.23 | 624,667 |
| 2021-10-25 | $82.21 | $82.70 | $80.95 | $81.03 | $80.04 | 459,789 |
| 2021-10-22 | $81.50 | $82.33 | $81.37 | $81.99 | $80.99 | 448,233 |
| 2021-10-21 | $81.25 | $82.29 | $81.10 | $82.24 | $81.24 | 285,952 |
| 2021-10-20 | $81.40 | $81.54 | $80.81 | $81.17 | $80.18 | 575,933 |
| 2021-10-19 | $83.41 | $83.41 | $81.40 | $81.45 | $80.46 | 569,980 |
| 2021-10-18 | $83.07 | $83.58 | $82.35 | $82.96 | $81.95 | 622,560 |
| 2021-10-15 | $84.06 | $84.78 | $83.20 | $83.40 | $82.38 | 621,450 |
| 2021-10-14 | $83.51 | $84.15 | $82.75 | $82.97 | $81.96 | 706,986 |
| 2021-10-13 | $83.88 | $84.16 | $82.61 | $82.75 | $81.74 | 540,805 |
| 2021-10-12 | $83.42 | $84.25 | $83.17 | $83.71 | $82.69 | 426,230 |
| 2021-10-11 | $83.50 | $84.43 | $82.89 | $83.18 | $82.17 | 376,518 |
| 2021-10-08 | $83.36 | $84.21 | $83.00 | $83.45 | $82.43 | 618,191 |
| 2021-10-07 | $82.98 | $83.53 | $82.43 | $82.92 | $81.91 | 568,300 |
| 2021-10-06 | $80.97 | $81.72 | $80.10 | $81.65 | $80.65 | 542,541 |
| 2021-10-05 | $81.29 | $82.42 | $80.75 | $81.56 | $80.57 | 886,436 |
| 2021-10-04 | $80.68 | $81.58 | $79.78 | $80.75 | $79.77 | 598,899 |
| 2021-10-01 | $78.18 | $81.10 | $77.88 | $80.21 | $79.23 | 1,037,246 |
| 2021-09-30 | $78.69 | $78.69 | $76.92 | $77.19 | $76.25 | 664,653 |
| 2021-09-29 | $79.58 | $79.70 | $77.76 | $78.26 | $77.31 | 564,412 |
| 2021-09-28 | $78.57 | $79.48 | $78.29 | $79.04 | $78.08 | 789,496 |
| 2021-09-27 | $78.52 | $79.52 | $78.01 | $78.70 | $77.74 | 603,561 |
| 2021-09-24 | $75.93 | $77.96 | $75.85 | $77.75 | $76.80 | 851,602 |
| 2021-09-23 | $73.98 | $76.30 | $73.71 | $76.03 | $75.10 | 828,008 |
| 2021-09-22 | $72.12 | $73.72 | $71.86 | $73.18 | $72.29 | 449,025 |
| 2021-09-21 | $72.29 | $72.90 | $71.65 | $71.85 | $70.97 | 459,132 |
| 2021-09-20 | $71.58 | $72.61 | $70.29 | $71.48 | $70.61 | 669,107 |
| 2021-09-17 | $73.75 | $74.87 | $72.47 | $72.65 | $71.76 | 1,387,782 |
| 2021-09-16 | $72.95 | $74.56 | $72.72 | $73.83 | $72.93 | 650,088 |
| 2021-09-15 | $73.04 | $73.54 | $72.25 | $73.11 | $72.22 | 783,818 |
| 2021-09-14 | $72.35 | $73.03 | $71.70 | $73.02 | $72.13 | 776,550 |
| 2021-09-13 | $71.98 | $72.69 | $70.75 | $72.41 | $71.29 | 537,150 |
| 2021-09-10 | $71.42 | $72.13 | $70.84 | $71.45 | $70.35 | 466,439 |
| 2021-09-09 | $70.44 | $72.27 | $70.44 | $71.32 | $70.22 | 470,095 |
| 2021-09-08 | $70.99 | $71.55 | $70.32 | $70.54 | $69.45 | 403,383 |
| 2021-09-07 | $70.58 | $71.40 | $70.58 | $70.91 | $69.82 | 411,906 |
| 2021-09-03 | $71.38 | $72.12 | $70.31 | $71.21 | $70.11 | 523,073 |
| 2021-09-02 | $72.92 | $73.14 | $71.92 | $71.93 | $70.82 | 530,818 |
| 2021-09-01 | $72.72 | $72.96 | $71.64 | $72.73 | $71.61 | 462,594 |
| 2021-08-31 | $72.67 | $73.35 | $71.90 | $72.70 | $71.58 | 1,012,284 |
| 2021-08-30 | $73.73 | $73.76 | $72.59 | $72.88 | $71.76 | 639,768 |
| 2021-08-27 | $72.37 | $74.15 | $72.37 | $73.54 | $72.41 | 428,416 |
| 2021-08-26 | $72.59 | $73.29 | $71.69 | $72.00 | $70.89 | 555,334 |
| 2021-08-25 | $72.26 | $73.10 | $71.34 | $72.74 | $71.62 | 750,738 |
| 2021-08-24 | $70.00 | $71.40 | $69.63 | $71.20 | $70.10 | 481,321 |
| 2021-08-23 | $69.52 | $70.01 | $68.53 | $69.33 | $68.26 | 498,646 |
| 2021-08-20 | $68.36 | $69.52 | $68.04 | $69.19 | $68.12 | 595,754 |
| 2021-08-19 | $68.11 | $68.64 | $66.55 | $68.47 | $67.41 | 734,541 |
| 2021-08-18 | $68.76 | $69.21 | $67.91 | $68.17 | $67.12 | 409,729 |
| 2021-08-17 | $69.75 | $69.95 | $68.19 | $69.00 | $67.94 | 344,805 |
| 2021-08-16 | $70.38 | $71.09 | $69.78 | $70.62 | $69.53 | 262,965 |
| 2021-08-13 | $71.28 | $71.79 | $70.82 | $71.18 | $70.08 | 336,321 |
| 2021-08-12 | $71.85 | $72.31 | $71.05 | $71.27 | $70.17 | 335,673 |
| 2021-08-11 | $71.68 | $72.48 | $71.13 | $72.27 | $71.16 | 361,171 |
| 2021-08-10 | $70.68 | $72.03 | $70.68 | $71.85 | $70.74 | 385,838 |
| 2021-08-09 | $70.65 | $71.24 | $69.55 | $70.81 | $69.72 | 300,944 |
| 2021-08-06 | $70.92 | $71.35 | $70.01 | $71.10 | $70.00 | 291,094 |
| 2021-08-05 | $69.17 | $71.02 | $68.93 | $70.68 | $69.59 | 479,265 |
| 2021-08-04 | $69.54 | $70.08 | $68.21 | $68.30 | $67.25 | 610,394 |
| 2021-08-03 | $70.96 | $71.28 | $69.13 | $70.15 | $69.07 | 912,441 |
| 2021-08-02 | $72.60 | $73.72 | $70.92 | $71.02 | $69.92 | 466,304 |
| 2021-07-30 | $72.94 | $73.47 | $71.52 | $72.06 | $70.95 | 522,782 |
| 2021-07-29 | $71.58 | $75.54 | $70.40 | $73.42 | $72.29 | 1,023,440 |
| 2021-07-28 | $70.52 | $71.34 | $68.88 | $70.78 | $69.69 | 828,060 |
| 2021-07-27 | $69.98 | $70.80 | $69.54 | $70.77 | $69.68 | 471,748 |
| 2021-07-26 | $70.14 | $70.51 | $69.73 | $70.17 | $69.09 | 954,491 |
| 2021-07-23 | $69.58 | $70.15 | $69.10 | $69.80 | $68.72 | 500,052 |
| 2021-07-22 | $70.07 | $70.19 | $68.85 | $69.43 | $68.36 | 337,383 |
| 2021-07-21 | $69.21 | $70.66 | $69.16 | $70.44 | $69.35 | 458,326 |
| 2021-07-20 | $66.50 | $68.95 | $66.22 | $68.38 | $67.33 | 532,138 |
| 2021-07-19 | $66.20 | $67.88 | $65.24 | $66.49 | $65.46 | 726,911 |
| 2021-07-16 | $70.82 | $70.88 | $68.05 | $68.18 | $67.13 | 624,193 |
| 2021-07-15 | $70.01 | $70.53 | $69.26 | $70.22 | $69.14 | 514,443 |
| 2021-07-14 | $70.97 | $72.03 | $70.04 | $70.43 | $69.34 | 471,695 |
| 2021-07-13 | $71.34 | $71.42 | $70.21 | $70.87 | $69.78 | 522,993 |
| 2021-07-12 | $71.22 | $72.22 | $70.76 | $71.92 | $70.81 | 295,176 |
| 2021-07-09 | $71.06 | $72.23 | $70.55 | $72.10 | $70.99 | 595,367 |
| 2021-07-08 | $70.12 | $71.28 | $69.86 | $70.00 | $68.92 | 782,355 |
| 2021-07-07 | $71.18 | $72.34 | $70.13 | $71.20 | $70.10 | 592,192 |
| 2021-07-06 | $74.09 | $74.18 | $71.47 | $71.69 | $70.58 | 682,148 |
| 2021-07-02 | $73.38 | $74.27 | $72.90 | $74.09 | $72.95 | 440,366 |
| 2021-07-01 | $72.84 | $73.35 | $72.71 | $72.97 | $71.84 | 536,788 |
| 2021-06-30 | $71.87 | $72.73 | $71.50 | $72.29 | $71.18 | 337,002 |
| 2021-06-29 | $72.11 | $72.75 | $71.73 | $71.83 | $70.72 | 315,956 |
| 2021-06-28 | $72.80 | $72.80 | $71.16 | $72.11 | $71.00 | 678,059 |
| 2021-06-25 | $73.44 | $73.74 | $72.58 | $72.97 | $71.84 | 1,580,881 |
| 2021-06-24 | $73.76 | $73.91 | $72.61 | $73.28 | $72.15 | 417,379 |
| 2021-06-23 | $73.80 | $74.51 | $73.23 | $73.34 | $72.21 | 291,572 |
| 2021-06-22 | $73.69 | $74.44 | $72.75 | $73.87 | $72.73 | 340,382 |
| 2021-06-21 | $73.59 | $74.21 | $72.99 | $74.08 | $72.94 | 633,733 |
| 2021-06-18 | $73.37 | $73.41 | $72.23 | $73.19 | $72.06 | 769,164 |
| 2021-06-17 | $73.80 | $74.60 | $72.91 | $73.92 | $72.78 | 843,666 |
| 2021-06-16 | $74.42 | $74.59 | $73.17 | $73.99 | $72.85 | 1,035,309 |
| 2021-06-15 | $74.15 | $74.55 | $73.89 | $74.35 | $73.20 | 467,594 |
| 2021-06-14 | $75.55 | $76.02 | $73.96 | $74.55 | $73.24 | 666,569 |
| 2021-06-11 | $74.71 | $75.49 | $74.59 | $75.45 | $74.13 | 427,351 |
| 2021-06-10 | $75.50 | $76.16 | $74.35 | $74.56 | $73.25 | 831,588 |
| 2021-06-09 | $77.07 | $77.07 | $75.50 | $75.55 | $74.23 | 401,410 |
| 2021-06-08 | $76.03 | $78.13 | $75.13 | $76.88 | $75.53 | 687,230 |
| 2021-06-07 | $75.75 | $76.09 | $75.25 | $75.84 | $74.51 | 422,795 |
| 2021-06-04 | $75.07 | $75.78 | $74.77 | $75.68 | $74.35 | 330,180 |
| 2021-06-03 | $74.26 | $75.32 | $73.65 | $74.74 | $73.43 | 610,758 |
| 2021-06-02 | $76.35 | $76.35 | $74.56 | $74.70 | $73.39 | 717,223 |
| 2021-06-01 | $75.79 | $76.15 | $75.20 | $76.10 | $74.77 | 403,922 |
| 2021-05-28 | $76.13 | $76.49 | $74.02 | $75.06 | $73.74 | 820,974 |
| 2021-05-27 | $75.71 | $76.38 | $74.81 | $76.11 | $74.78 | 692,562 |
| 2021-05-26 | $74.21 | $75.46 | $74.03 | $74.99 | $73.67 | 455,944 |
| 2021-05-25 | $74.97 | $75.62 | $73.59 | $73.66 | $72.37 | 970,072 |
| 2021-05-24 | $75.39 | $75.72 | $74.04 | $74.71 | $73.40 | 414,908 |
| 2021-05-21 | $75.29 | $75.42 | $74.27 | $74.77 | $73.46 | 549,150 |
| 2021-05-20 | $74.65 | $75.01 | $73.79 | $74.65 | $73.34 | 669,184 |
| 2021-05-19 | $73.54 | $74.88 | $73.12 | $74.87 | $73.56 | 748,286 |
| 2021-05-18 | $75.37 | $76.14 | $74.87 | $75.03 | $73.71 | 722,275 |
| 2021-05-17 | $75.23 | $75.53 | $73.60 | $75.13 | $73.81 | 624,006 |
| 2021-05-14 | $73.23 | $75.58 | $72.84 | $75.50 | $74.18 | 2,921,040 |
| 2021-05-13 | $71.15 | $73.03 | $71.15 | $72.51 | $71.24 | 497,201 |
| 2021-05-12 | $72.01 | $72.83 | $70.49 | $70.91 | $69.67 | 396,609 |
| 2021-05-11 | $71.95 | $73.09 | $71.95 | $72.68 | $71.41 | 518,416 |
| 2021-05-10 | $74.35 | $74.69 | $73.11 | $73.21 | $71.93 | 396,771 |
| 2021-05-07 | $72.87 | $74.61 | $72.43 | $74.56 | $73.25 | 439,034 |
| 2021-05-06 | $72.85 | $73.00 | $71.53 | $72.75 | $71.47 | 684,582 |
| 2021-05-05 | $73.49 | $73.66 | $72.01 | $73.09 | $71.81 | 803,100 |
| 2021-05-04 | $72.55 | $73.48 | $71.59 | $73.32 | $72.03 | 474,655 |
| 2021-05-03 | $73.35 | $73.95 | $72.78 | $72.81 | $71.53 | 361,052 |
| 2021-04-30 | $74.03 | $74.53 | $72.75 | $73.11 | $71.83 | 688,164 |
| 2021-04-29 | $75.80 | $76.05 | $74.00 | $74.31 | $73.01 | 684,646 |
| 2021-04-28 | $74.79 | $75.11 | $73.61 | $74.77 | $73.46 | 777,160 |
| 2021-04-27 | $73.64 | $74.94 | $73.61 | $74.40 | $73.10 | 616,186 |
| 2021-04-26 | $74.81 | $75.15 | $73.49 | $74.06 | $72.76 | 479,159 |
| 2021-04-23 | $73.77 | $74.45 | $73.22 | $74.08 | $72.78 | 495,249 |
| 2021-04-22 | $73.66 | $75.10 | $73.37 | $73.45 | $72.16 | 680,206 |
| 2021-04-21 | $71.35 | $74.11 | $71.18 | $74.06 | $72.76 | 628,009 |
| 2021-04-20 | $73.70 | $74.13 | $70.63 | $71.46 | $70.21 | 1,137,499 |
| 2021-04-19 | $74.63 | $74.63 | $73.61 | $74.02 | $72.72 | 587,463 |
| 2021-04-16 | $74.27 | $74.91 | $73.94 | $74.21 | $72.91 | 670,632 |
| 2021-04-15 | $73.41 | $74.12 | $72.77 | $73.55 | $72.26 | 415,940 |
| 2021-04-14 | $72.90 | $74.08 | $72.68 | $72.87 | $71.59 | 455,654 |
| 2021-04-13 | $73.15 | $73.92 | $72.32 | $73.09 | $71.81 | 477,321 |
| 2021-04-12 | $72.69 | $73.79 | $72.04 | $73.78 | $72.49 | 572,569 |
| 2021-04-09 | $71.82 | $72.44 | $71.38 | $72.18 | $70.91 | 543,361 |
| 2021-04-08 | $72.62 | $73.17 | $71.70 | $72.23 | $70.96 | 451,213 |
| 2021-04-07 | $73.07 | $73.54 | $72.36 | $72.68 | $71.41 | 491,824 |
| 2021-04-06 | $73.04 | $73.91 | $72.53 | $72.70 | $71.43 | 603,541 |
| 2021-04-05 | $72.96 | $73.69 | $71.57 | $72.97 | $71.69 | 699,197 |
| 2021-04-01 | $69.79 | $71.84 | $69.79 | $71.74 | $70.48 | 512,232 |
| 2021-03-31 | $70.25 | $70.94 | $69.77 | $69.78 | $68.56 | 815,424 |
| 2021-03-30 | $68.80 | $70.28 | $68.44 | $70.13 | $68.90 | 577,421 |
| 2021-03-29 | $70.24 | $71.07 | $68.62 | $68.96 | $67.75 | 399,200 |
| 2021-03-26 | $69.34 | $70.86 | $68.74 | $70.41 | $69.18 | 928,424 |
| 2021-03-25 | $66.09 | $69.04 | $65.00 | $68.54 | $67.34 | 1,128,490 |
| 2021-03-24 | $67.30 | $68.96 | $66.35 | $66.42 | $65.26 | 715,481 |
| 2021-03-23 | $68.62 | $68.96 | $65.99 | $66.73 | $65.56 | 825,179 |
| 2021-03-22 | $69.00 | $69.39 | $67.16 | $68.86 | $67.65 | 656,905 |
| 2021-03-19 | $68.30 | $70.07 | $67.43 | $68.94 | $67.73 | 1,791,032 |
| 2021-03-18 | $71.24 | $71.29 | $68.40 | $68.67 | $67.47 | 661,277 |
| 2021-03-17 | $69.77 | $71.40 | $69.01 | $71.36 | $70.11 | 666,424 |
| 2021-03-16 | $71.37 | $71.37 | $70.00 | $70.41 | $69.18 | 848,718 |
| 2021-03-15 | $69.94 | $71.46 | $69.10 | $71.28 | $69.87 | 711,586 |
| 2021-03-12 | $68.69 | $69.58 | $68.35 | $69.19 | $67.82 | 555,582 |
| 2021-03-11 | $67.71 | $69.54 | $66.77 | $68.88 | $67.52 | 715,509 |
| 2021-03-10 | $68.25 | $68.88 | $67.27 | $67.91 | $66.57 | 933,799 |
| 2021-03-09 | $68.29 | $68.78 | $66.34 | $68.03 | $66.69 | 1,349,149 |
| 2021-03-08 | $66.00 | $68.10 | $65.10 | $67.49 | $66.16 | 1,242,712 |
| 2021-03-05 | $63.93 | $65.39 | $60.86 | $65.10 | $63.81 | 1,133,672 |
| 2021-03-04 | $63.71 | $64.37 | $61.10 | $63.18 | $61.93 | 1,075,610 |
| 2021-03-03 | $63.65 | $64.40 | $63.18 | $64.00 | $62.74 | 713,422 |
| 2021-03-02 | $64.89 | $65.09 | $62.75 | $63.39 | $62.14 | 1,110,809 |
| 2021-03-01 | $66.64 | $66.64 | $64.21 | $65.10 | $63.81 | 826,167 |
| 2021-02-26 | $65.91 | $66.08 | $63.80 | $65.28 | $63.99 | 768,537 |
| 2021-02-25 | $68.20 | $68.30 | $64.76 | $65.52 | $64.23 | 848,751 |
| 2021-02-24 | $65.82 | $67.92 | $65.58 | $67.69 | $66.35 | 855,198 |
| 2021-02-23 | $65.39 | $65.84 | $64.42 | $65.21 | $63.92 | 927,344 |
| 2021-02-22 | $63.20 | $65.35 | $63.02 | $64.71 | $63.43 | 1,155,483 |
| 2021-02-19 | $60.72 | $64.04 | $60.20 | $63.49 | $62.24 | 1,030,026 |
| 2021-02-18 | $59.30 | $61.53 | $58.55 | $60.24 | $59.05 | 1,037,565 |
| 2021-02-17 | $59.78 | $60.50 | $59.07 | $59.85 | $58.67 | 1,325,086 |
| 2021-02-16 | $60.31 | $61.06 | $59.88 | $60.70 | $59.50 | 1,656,693 |
| 2021-02-12 | $60.41 | $60.80 | $58.44 | $60.20 | $59.01 | 1,415,267 |
| 2021-02-11 | $62.03 | $62.12 | $59.01 | $60.92 | $59.72 | 1,715,378 |
| 2021-02-10 | $62.63 | $63.41 | $62.06 | $62.30 | $61.07 | 542,579 |
| 2021-02-09 | $62.42 | $63.24 | $61.85 | $62.54 | $61.30 | 464,804 |
| 2021-02-08 | $62.54 | $63.15 | $61.61 | $62.73 | $61.49 | 570,003 |
| 2021-02-05 | $62.08 | $62.50 | $61.23 | $61.97 | $60.75 | 650,549 |
| 2021-02-04 | $60.84 | $61.80 | $60.25 | $61.28 | $60.07 | 537,753 |
| 2021-02-03 | $60.36 | $61.31 | $60.00 | $60.32 | $59.13 | 486,749 |
| 2021-02-02 | $59.78 | $60.64 | $58.83 | $59.83 | $58.65 | 714,024 |
| 2021-02-01 | $58.88 | $59.26 | $58.01 | $58.80 | $57.64 | 519,343 |
| 2021-01-29 | $59.39 | $59.50 | $57.71 | $58.17 | $57.02 | 902,032 |
| 2021-01-28 | $58.48 | $60.78 | $57.50 | $59.91 | $58.73 | 774,122 |
| 2021-01-27 | $59.60 | $59.96 | $56.70 | $57.34 | $56.21 | 928,011 |
| 2021-01-26 | $60.20 | $60.80 | $59.41 | $60.28 | $59.09 | 467,588 |
| 2021-01-25 | $59.39 | $60.10 | $58.56 | $59.67 | $58.49 | 469,185 |
| 2021-01-22 | $61.40 | $61.40 | $59.42 | $59.89 | $58.71 | 509,405 |
| 2021-01-21 | $61.79 | $62.50 | $61.36 | $61.72 | $60.50 | 523,808 |
| 2021-01-20 | $61.97 | $62.11 | $61.11 | $61.72 | $60.50 | 539,696 |
| 2021-01-19 | $61.40 | $62.11 | $60.87 | $61.39 | $60.18 | 439,056 |
| 2021-01-15 | $61.72 | $61.83 | $60.30 | $60.75 | $59.55 | 494,332 |
| 2021-01-14 | $62.18 | $63.33 | $61.98 | $62.41 | $61.18 | 544,919 |
| 2021-01-13 | $61.22 | $62.22 | $61.20 | $61.54 | $60.32 | 740,344 |
| 2021-01-12 | $60.89 | $61.79 | $60.31 | $61.48 | $60.26 | 410,551 |
| 2021-01-11 | $60.01 | $61.09 | $59.73 | $60.57 | $59.37 | 588,096 |
| 2021-01-08 | $61.10 | $61.84 | $60.50 | $60.85 | $59.65 | 525,574 |
| 2021-01-07 | $62.01 | $62.50 | $61.00 | $61.17 | $59.96 | 649,551 |
| 2021-01-06 | $59.26 | $62.76 | $59.24 | $61.91 | $60.69 | 1,308,998 |
| 2021-01-05 | $58.13 | $59.21 | $57.24 | $59.15 | $57.98 | 739,413 |
| 2021-01-04 | $59.42 | $59.89 | $57.77 | $58.39 | $57.24 | 838,797 |
| 2020-12-31 | $58.32 | $59.94 | $57.71 | $59.44 | $58.27 | 679,283 |
| 2020-12-30 | $56.78 | $58.81 | $56.78 | $58.33 | $57.18 | 387,958 |
| 2020-12-29 | $56.93 | $57.97 | $56.13 | $56.68 | $55.56 | 751,178 |
| 2020-12-28 | $56.60 | $57.45 | $56.28 | $56.44 | $55.32 | 476,553 |
| 2020-12-24 | $56.10 | $56.52 | $55.30 | $56.28 | $55.17 | 118,202 |
| 2020-12-23 | $55.00 | $56.44 | $54.54 | $56.06 | $54.95 | 519,741 |
| 2020-12-22 | $54.97 | $54.97 | $53.58 | $54.50 | $53.42 | 766,087 |
| 2020-12-21 | $54.44 | $55.43 | $54.03 | $55.15 | $54.06 | 1,098,744 |
| 2020-12-18 | $56.10 | $56.89 | $55.28 | $55.69 | $54.59 | 1,284,128 |
| 2020-12-17 | $56.86 | $56.90 | $55.40 | $56.38 | $55.27 | 450,172 |
| 2020-12-16 | $57.55 | $57.55 | $55.84 | $56.47 | $55.35 | 334,461 |
| 2020-12-15 | $55.99 | $57.31 | $55.51 | $57.28 | $56.15 | 441,253 |
| 2020-12-14 | $57.80 | $57.80 | $55.33 | $55.45 | $54.35 | 407,921 |
| 2020-12-11 | $58.47 | $58.61 | $57.07 | $57.12 | $55.91 | 413,718 |
| 2020-12-10 | $57.59 | $58.85 | $57.12 | $58.83 | $57.58 | 412,696 |
| 2020-12-09 | $57.83 | $58.74 | $57.61 | $58.28 | $57.05 | 541,981 |
| 2020-12-08 | $57.47 | $58.35 | $57.46 | $57.62 | $56.40 | 495,488 |
| 2020-12-07 | $59.08 | $59.24 | $57.78 | $58.31 | $57.08 | 487,101 |
| 2020-12-04 | $58.94 | $59.96 | $58.43 | $59.89 | $58.62 | 348,489 |
| 2020-12-03 | $58.10 | $59.41 | $58.05 | $58.68 | $57.44 | 329,361 |
| 2020-12-02 | $57.20 | $58.46 | $56.70 | $58.10 | $56.87 | 502,094 |
| 2020-12-01 | $57.80 | $57.95 | $56.51 | $57.42 | $56.20 | 944,455 |
| 2020-11-30 | $57.97 | $58.14 | $55.57 | $57.50 | $56.28 | 651,111 |
| 2020-11-27 | $58.46 | $59.24 | $57.85 | $57.98 | $56.75 | 228,590 |
| 2020-11-25 | $58.40 | $58.68 | $57.68 | $58.36 | $57.12 | 512,708 |
| 2020-11-24 | $57.85 | $59.56 | $57.60 | $58.99 | $57.74 | 607,934 |
| 2020-11-23 | $55.28 | $57.49 | $54.57 | $57.17 | $55.96 | 731,768 |
| 2020-11-20 | $55.20 | $55.48 | $54.31 | $54.70 | $53.54 | 469,764 |
| 2020-11-19 | $54.68 | $55.86 | $54.40 | $55.27 | $54.10 | 651,276 |
| 2020-11-18 | $55.52 | $55.65 | $54.65 | $54.75 | $53.59 | 551,132 |
| 2020-11-17 | $55.00 | $55.85 | $53.88 | $55.69 | $54.51 | 578,785 |
| 2020-11-16 | $56.73 | $57.36 | $54.93 | $55.60 | $54.42 | 1,153,070 |
| 2020-11-13 | $53.25 | $54.48 | $53.14 | $54.48 | $53.33 | 663,345 |
| 2020-11-12 | $53.00 | $53.19 | $51.96 | $52.44 | $51.33 | 718,505 |
| 2020-11-11 | $53.90 | $54.36 | $53.09 | $53.68 | $52.54 | 770,090 |
| 2020-11-10 | $55.46 | $55.55 | $53.04 | $53.32 | $52.19 | 1,300,173 |
| 2020-11-09 | $58.03 | $60.43 | $54.31 | $55.18 | $54.01 | 1,346,297 |
| 2020-11-06 | $52.08 | $53.30 | $51.60 | $51.67 | $50.58 | 465,542 |
| 2020-11-05 | $51.40 | $53.08 | $50.90 | $52.26 | $51.15 | 393,468 |
| 2020-11-04 | $49.51 | $52.36 | $49.40 | $51.04 | $49.96 | 606,610 |
| 2020-11-03 | $48.91 | $50.75 | $48.53 | $50.41 | $49.34 | 639,087 |
| 2020-11-02 | $46.74 | $48.27 | $46.51 | $48.19 | $47.17 | 749,373 |
| 2020-10-30 | $46.27 | $47.26 | $45.24 | $46.51 | $45.53 | 733,847 |
| 2020-10-29 | $46.91 | $47.25 | $45.23 | $46.83 | $45.84 | 1,197,276 |
| 2020-10-28 | $47.07 | $47.82 | $45.94 | $46.97 | $45.98 | 1,164,275 |
| 2020-10-27 | $50.01 | $50.18 | $47.79 | $47.89 | $46.88 | 640,001 |
| 2020-10-26 | $51.40 | $51.53 | $49.09 | $50.01 | $48.95 | 788,365 |
| 2020-10-23 | $52.85 | $53.53 | $52.15 | $52.35 | $51.24 | 535,980 |
| 2020-10-22 | $50.04 | $52.62 | $50.02 | $52.50 | $51.39 | 940,665 |
| 2020-10-21 | $50.42 | $50.93 | $49.73 | $50.04 | $48.98 | 702,840 |
| 2020-10-20 | $49.85 | $51.15 | $49.46 | $50.59 | $49.52 | 468,692 |
| 2020-10-19 | $50.43 | $50.95 | $49.17 | $49.26 | $48.22 | 715,372 |
| 2020-10-16 | $50.38 | $51.11 | $50.07 | $50.28 | $49.22 | 401,956 |
| 2020-10-15 | $49.00 | $50.21 | $48.81 | $50.03 | $48.97 | 504,719 |
| 2020-10-14 | $49.63 | $50.23 | $49.01 | $49.67 | $48.62 | 389,716 |
| 2020-10-13 | $50.68 | $51.11 | $49.17 | $49.32 | $48.28 | 719,769 |
| 2020-10-12 | $51.93 | $51.96 | $50.89 | $51.38 | $50.29 | 556,252 |
| 2020-10-09 | $53.58 | $53.78 | $51.90 | $51.97 | $50.87 | 646,474 |
| 2020-10-08 | $52.98 | $53.36 | $51.80 | $53.03 | $51.91 | 555,935 |
| 2020-10-07 | $51.52 | $53.11 | $51.36 | $52.48 | $51.37 | 914,022 |
| 2020-10-06 | $51.69 | $53.16 | $50.67 | $51.00 | $49.92 | 757,758 |
| 2020-10-05 | $50.69 | $51.11 | $49.93 | $51.06 | $49.98 | 846,800 |
| 2020-10-02 | $49.30 | $50.58 | $49.24 | $50.27 | $49.21 | 850,415 |
| 2020-10-01 | $50.57 | $51.53 | $49.93 | $50.93 | $49.85 | 832,357 |
| 2020-09-30 | $51.28 | $51.80 | $50.21 | $50.50 | $49.43 | 745,618 |
| 2020-09-29 | $51.35 | $51.35 | $50.05 | $50.56 | $49.49 | 667,656 |
| 2020-09-28 | $50.66 | $51.56 | $50.09 | $50.86 | $49.78 | 976,487 |
| 2020-09-25 | $47.05 | $49.40 | $46.76 | $49.28 | $48.24 | 1,330,432 |
| 2020-09-24 | $48.36 | $48.36 | $46.65 | $47.08 | $46.08 | 971,575 |
| 2020-09-23 | $49.38 | $50.03 | $48.14 | $48.23 | $47.21 | 763,690 |
| 2020-09-22 | $49.98 | $50.47 | $48.75 | $49.00 | $47.96 | 835,109 |
| 2020-09-21 | $51.32 | $51.32 | $49.68 | $49.99 | $48.93 | 990,257 |
| 2020-09-18 | $53.76 | $53.89 | $52.31 | $53.04 | $51.92 | 2,496,298 |
| 2020-09-17 | $53.74 | $54.29 | $52.59 | $53.90 | $52.76 | 1,020,757 |
| 2020-09-16 | $55.19 | $55.33 | $53.41 | $54.62 | $53.46 | 972,360 |
| 2020-09-15 | $54.89 | $55.54 | $54.28 | $54.60 | $53.44 | 715,655 |
| 2020-09-14 | $53.15 | $54.92 | $53.09 | $54.79 | $53.63 | 515,966 |
| 2020-09-11 | $53.29 | $53.39 | $51.76 | $52.67 | $51.48 | 683,826 |
| 2020-09-10 | $52.62 | $53.68 | $52.47 | $52.67 | $51.48 | 791,482 |
| 2020-09-09 | $52.05 | $52.43 | $51.21 | $52.39 | $51.21 | 697,137 |
| 2020-09-08 | $51.87 | $53.50 | $51.75 | $52.21 | $51.03 | 557,686 |
| 2020-09-04 | $53.00 | $53.64 | $51.63 | $53.07 | $51.87 | 608,244 |
| 2020-09-03 | $53.71 | $54.10 | $51.82 | $52.12 | $50.94 | 397,481 |
| 2020-09-02 | $52.81 | $53.33 | $51.97 | $53.22 | $52.02 | 487,690 |
| 2020-09-01 | $51.73 | $53.51 | $51.52 | $52.54 | $51.35 | 649,412 |
| 2020-08-31 | $54.12 | $54.21 | $52.04 | $52.36 | $51.18 | 730,809 |
| 2020-08-28 | $53.36 | $54.68 | $53.17 | $54.48 | $53.25 | 1,012,898 |
| 2020-08-27 | $52.16 | $53.77 | $52.16 | $52.85 | $51.66 | 1,127,051 |
| 2020-08-26 | $52.21 | $52.42 | $51.11 | $51.93 | $50.76 | 1,337,039 |
| 2020-08-25 | $52.62 | $52.98 | $51.74 | $52.41 | $51.23 | 975,013 |
| 2020-08-24 | $51.29 | $52.29 | $50.86 | $51.89 | $50.72 | 967,123 |
| 2020-08-21 | $50.41 | $51.05 | $50.19 | $50.35 | $49.21 | 486,978 |
| 2020-08-20 | $48.53 | $50.67 | $48.53 | $50.29 | $49.15 | 898,760 |
| 2020-08-19 | $48.59 | $49.20 | $48.27 | $49.13 | $48.02 | 555,402 |
| 2020-08-18 | $48.78 | $49.12 | $48.22 | $48.59 | $47.49 | 395,999 |
| 2020-08-17 | $50.74 | $50.83 | $48.96 | $49.04 | $47.93 | 608,123 |
| 2020-08-14 | $49.75 | $51.17 | $49.62 | $50.77 | $49.62 | 565,997 |
| 2020-08-13 | $50.41 | $51.82 | $50.27 | $50.60 | $49.46 | 862,378 |
| 2020-08-12 | $51.49 | $51.79 | $49.84 | $50.42 | $49.28 | 678,424 |
| 2020-08-11 | $51.12 | $51.98 | $50.60 | $50.72 | $49.57 | 842,517 |
| 2020-08-10 | $48.95 | $50.91 | $47.63 | $50.09 | $48.96 | 885,934 |
| 2020-08-07 | $47.50 | $49.00 | $47.13 | $48.87 | $47.77 | 760,264 |
| 2020-08-06 | $46.06 | $47.99 | $46.06 | $47.79 | $46.71 | 957,696 |
| 2020-08-05 | $47.02 | $47.38 | $46.00 | $46.41 | $45.36 | 627,078 |
| 2020-08-04 | $43.94 | $46.38 | $43.91 | $46.31 | $45.26 | 732,772 |
| 2020-08-03 | $44.19 | $44.58 | $43.25 | $44.00 | $43.01 | 929,446 |
| 2020-07-31 | $44.05 | $44.35 | $42.00 | $44.16 | $43.16 | 1,566,228 |
| 2020-07-30 | $44.67 | $45.31 | $44.09 | $45.12 | $44.10 | 1,076,470 |
| 2020-07-29 | $46.26 | $47.34 | $45.44 | $45.81 | $44.77 | 1,456,981 |
| 2020-07-28 | $45.93 | $47.13 | $45.85 | $46.05 | $45.01 | 1,060,707 |
| 2020-07-27 | $45.44 | $46.75 | $44.76 | $46.51 | $45.46 | 576,562 |
| 2020-07-24 | $46.08 | $46.08 | $45.16 | $45.71 | $44.68 | 555,506 |
| 2020-07-23 | $47.02 | $47.36 | $45.87 | $46.35 | $45.30 | 580,232 |
| 2020-07-22 | $46.59 | $47.76 | $46.55 | $47.56 | $46.48 | 587,738 |
| 2020-07-21 | $46.10 | $47.71 | $45.66 | $47.42 | $46.35 | 950,441 |
| 2020-07-20 | $45.85 | $46.39 | $44.78 | $45.27 | $44.25 | 501,939 |
| 2020-07-17 | $46.41 | $46.65 | $45.48 | $46.34 | $45.29 | 427,845 |
| 2020-07-16 | $46.04 | $46.88 | $45.13 | $46.70 | $45.64 | 610,668 |
| 2020-07-15 | $44.69 | $47.09 | $44.69 | $46.94 | $45.88 | 957,414 |
| 2020-07-14 | $41.68 | $42.81 | $41.17 | $42.68 | $41.72 | 509,779 |
| 2020-07-13 | $43.00 | $43.54 | $41.86 | $41.93 | $40.98 | 760,586 |
| 2020-07-10 | $41.82 | $42.87 | $41.35 | $42.38 | $41.42 | 726,250 |
| 2020-07-09 | $43.88 | $43.92 | $41.57 | $42.00 | $41.05 | 842,239 |
| 2020-07-08 | $43.46 | $43.91 | $42.94 | $43.81 | $42.82 | 1,204,114 |
| 2020-07-07 | $45.00 | $45.16 | $43.17 | $43.28 | $42.30 | 865,501 |
| 2020-07-06 | $44.99 | $45.79 | $44.69 | $45.47 | $44.44 | 976,983 |
| 2020-07-02 | $44.58 | $45.15 | $42.70 | $43.86 | $42.87 | 1,202,174 |
| 2020-07-01 | $42.41 | $44.40 | $42.41 | $43.48 | $42.50 | 1,266,472 |
| 2020-06-30 | $41.83 | $42.78 | $40.79 | $42.62 | $41.66 | 1,114,072 |
| 2020-06-29 | $41.08 | $42.66 | $40.57 | $42.31 | $41.35 | 872,000 |
| 2020-06-26 | $41.71 | $41.71 | $39.70 | $40.89 | $39.97 | 2,014,082 |
| 2020-06-25 | $41.80 | $42.54 | $40.60 | $41.44 | $40.50 | 1,150,523 |
| 2020-06-24 | $43.61 | $43.91 | $41.15 | $42.30 | $41.34 | 2,352,438 |
| 2020-06-23 | $46.40 | $46.40 | $44.18 | $44.30 | $43.30 | 1,748,927 |
| 2020-06-22 | $45.41 | $45.74 | $44.30 | $45.42 | $44.39 | 870,304 |
| 2020-06-19 | $47.14 | $48.02 | $44.93 | $45.85 | $44.81 | 1,750,122 |
| 2020-06-18 | $45.14 | $47.77 | $44.92 | $46.72 | $45.66 | 963,913 |
| 2020-06-17 | $47.23 | $47.37 | $45.23 | $45.73 | $44.70 | 1,767,799 |
| 2020-06-16 | $48.10 | $48.48 | $45.43 | $47.00 | $45.94 | 1,864,242 |
| 2020-06-15 | $42.20 | $45.98 | $41.79 | $45.33 | $44.31 | 781,590 |
| 2020-06-12 | $47.51 | $48.39 | $43.15 | $44.87 | $43.86 | 1,020,472 |
| 2020-06-11 | $44.01 | $45.48 | $43.25 | $43.96 | $42.89 | 1,280,415 |
| 2020-06-10 | $49.19 | $49.36 | $46.04 | $47.04 | $45.89 | 956,942 |
| 2020-06-09 | $49.65 | $50.53 | $48.74 | $49.49 | $48.29 | 1,042,307 |
| 2020-06-08 | $53.13 | $53.88 | $50.75 | $50.88 | $49.64 | 1,586,666 |
| 2020-06-05 | $54.09 | $54.98 | $51.20 | $51.87 | $50.61 | 2,778,318 |
| 2020-06-04 | $49.74 | $51.36 | $48.37 | $50.41 | $49.18 | 1,254,310 |
| 2020-06-03 | $48.91 | $50.37 | $48.75 | $49.75 | $48.54 | 632,295 |
| 2020-06-02 | $49.42 | $49.50 | $47.58 | $48.16 | $46.99 | 798,577 |
| 2020-06-01 | $46.13 | $48.48 | $46.02 | $48.42 | $47.24 | 847,785 |
| 2020-05-29 | $46.23 | $47.19 | $45.37 | $45.93 | $44.81 | 652,967 |
| 2020-05-28 | $49.91 | $49.91 | $46.66 | $46.90 | $45.76 | 955,630 |
| 2020-05-27 | $49.50 | $49.73 | $46.80 | $48.49 | $47.31 | 1,681,981 |
| 2020-05-26 | $49.86 | $51.14 | $47.34 | $47.48 | $46.32 | 980,884 |
| 2020-05-22 | $46.91 | $47.11 | $45.15 | $46.97 | $45.83 | 384,419 |
| 2020-05-21 | $46.22 | $47.13 | $45.63 | $46.51 | $45.38 | 923,180 |
| 2020-05-20 | $46.58 | $47.61 | $46.18 | $46.50 | $45.37 | 1,055,786 |
| 2020-05-19 | $44.65 | $46.48 | $44.14 | $45.47 | $44.36 | 1,581,724 |
| 2020-05-18 | $43.56 | $44.74 | $43.02 | $44.42 | $43.34 | 1,761,301 |
| 2020-05-15 | $40.00 | $41.79 | $39.92 | $41.16 | $40.16 | 1,370,625 |
| 2020-05-14 | $38.47 | $40.95 | $37.16 | $40.47 | $39.48 | 919,493 |
| 2020-05-13 | $41.09 | $41.80 | $39.16 | $39.63 | $38.67 | 1,660,588 |
| 2020-05-12 | $42.54 | $43.15 | $41.50 | $41.59 | $40.58 | 1,282,529 |
| 2020-05-11 | $42.44 | $42.67 | $41.30 | $42.19 | $41.16 | 1,097,344 |
| 2020-05-08 | $43.66 | $44.40 | $42.67 | $43.50 | $42.44 | 1,369,182 |
| 2020-05-07 | $40.21 | $42.69 | $39.98 | $42.56 | $41.52 | 1,500,393 |
| 2020-05-06 | $39.59 | $40.15 | $38.79 | $39.04 | $38.09 | 1,441,081 |
| 2020-05-05 | $37.25 | $40.04 | $37.22 | $38.50 | $37.56 | 1,938,968 |
| 2020-05-04 | $34.87 | $36.41 | $34.01 | $35.82 | $34.95 | 855,183 |
| 2020-05-01 | $36.14 | $36.69 | $35.18 | $36.15 | $35.27 | 856,156 |
| 2020-04-30 | $39.19 | $39.41 | $36.61 | $37.71 | $36.79 | 1,186,852 |
| 2020-04-29 | $39.69 | $41.79 | $39.09 | $40.47 | $39.48 | 1,707,690 |
| 2020-04-28 | $38.73 | $39.15 | $36.30 | $37.29 | $36.38 | 1,171,737 |
| 2020-04-27 | $35.26 | $37.39 | $34.79 | $36.94 | $36.04 | 1,290,812 |
| 2020-04-24 | $34.57 | $35.14 | $34.10 | $34.44 | $33.60 | 861,026 |
| 2020-04-23 | $33.50 | $35.24 | $32.84 | $34.38 | $33.54 | 843,510 |
| 2020-04-22 | $32.68 | $33.14 | $31.57 | $32.90 | $32.10 | 814,492 |
| 2020-04-21 | $31.68 | $33.34 | $31.26 | $31.70 | $30.93 | 522,572 |
| 2020-04-20 | $33.70 | $34.81 | $32.88 | $32.99 | $32.19 | 820,280 |
| 2020-04-17 | $35.72 | $36.71 | $34.87 | $35.08 | $34.23 | 1,479,898 |
| 2020-04-16 | $32.88 | $33.79 | $31.81 | $33.55 | $32.73 | 940,504 |
| 2020-04-15 | $31.87 | $34.18 | $31.50 | $33.17 | $32.36 | 1,079,259 |
| 2020-04-14 | $33.14 | $34.83 | $32.50 | $33.34 | $32.53 | 1,500,344 |
| 2020-04-13 | $34.34 | $34.49 | $31.64 | $32.06 | $31.28 | 1,039,870 |
| 2020-04-09 | $34.45 | $36.25 | $33.47 | $34.32 | $33.48 | 1,884,789 |
| 2020-04-08 | $30.43 | $33.76 | $29.95 | $33.17 | $32.36 | 2,124,890 |
| 2020-04-07 | $32.84 | $34.00 | $29.60 | $29.97 | $29.24 | 2,340,091 |
| 2020-04-06 | $28.73 | $30.52 | $28.23 | $29.85 | $29.12 | 1,392,670 |
| 2020-04-03 | $28.08 | $28.40 | $25.51 | $26.29 | $25.65 | 1,069,672 |
| 2020-04-02 | $28.48 | $30.01 | $26.53 | $27.11 | $26.45 | 863,656 |
| 2020-04-01 | $29.52 | $29.82 | $27.76 | $28.09 | $27.41 | 1,491,858 |
| 2020-03-31 | $31.69 | $34.11 | $30.89 | $31.51 | $30.74 | 931,348 |
| 2020-03-30 | $31.61 | $32.60 | $29.69 | $31.98 | $31.20 | 809,981 |
| 2020-03-27 | $32.68 | $33.06 | $30.52 | $31.97 | $31.19 | 966,192 |
| 2020-03-26 | $33.98 | $37.07 | $32.88 | $34.03 | $33.20 | 1,564,394 |
| 2020-03-25 | $30.85 | $36.69 | $28.84 | $33.14 | $32.33 | 3,040,573 |
| 2020-03-24 | $27.53 | $28.94 | $26.91 | $28.83 | $28.13 | 1,820,809 |
| 2020-03-23 | $25.42 | $26.69 | $23.91 | $25.03 | $24.42 | 2,272,251 |
| 2020-03-20 | $22.70 | $27.04 | $21.68 | $25.54 | $24.92 | 3,168,497 |
| 2020-03-19 | $20.61 | $23.32 | $18.14 | $21.59 | $21.06 | 3,488,244 |
| 2020-03-18 | $24.62 | $25.02 | $14.50 | $21.88 | $21.35 | 3,739,943 |
| 2020-03-17 | $31.10 | $31.42 | $26.50 | $26.97 | $26.31 | 2,032,996 |
| 2020-03-16 | $34.00 | $35.40 | $29.73 | $30.70 | $29.95 | 1,447,079 |
| 2020-03-13 | $38.46 | $39.44 | $36.51 | $39.06 | $38.11 | 2,272,148 |
| 2020-03-12 | $35.65 | $37.20 | $32.71 | $36.02 | $35.14 | 1,934,046 |
| 2020-03-11 | $44.18 | $44.28 | $39.89 | $39.99 | $38.67 | 1,942,228 |
| 2020-03-10 | $45.67 | $45.93 | $42.23 | $45.52 | $44.02 | 1,816,421 |
| 2020-03-09 | $43.00 | $45.16 | $42.35 | $44.01 | $42.56 | 1,512,205 |
| 2020-03-06 | $47.64 | $49.52 | $47.34 | $48.70 | $47.10 | 1,576,858 |
| 2020-03-05 | $50.69 | $50.70 | $48.32 | $49.00 | $47.39 | 2,159,109 |
| 2020-03-04 | $51.42 | $52.36 | $49.93 | $52.35 | $50.63 | 1,650,650 |
| 2020-03-03 | $53.03 | $53.10 | $49.98 | $50.53 | $48.87 | 1,842,804 |
| 2020-03-02 | $50.84 | $52.97 | $49.50 | $52.96 | $51.22 | 1,782,760 |
| 2020-02-28 | $49.40 | $51.31 | $49.22 | $50.95 | $49.27 | 1,652,351 |
| 2020-02-27 | $50.49 | $53.51 | $49.47 | $50.69 | $49.02 | 2,770,890 |
| 2020-02-26 | $53.90 | $53.91 | $50.91 | $52.10 | $50.38 | 1,994,528 |
| 2020-02-25 | $57.17 | $57.37 | $53.21 | $53.40 | $51.64 | 2,436,894 |
| 2020-02-24 | $56.84 | $57.44 | $56.11 | $56.17 | $54.32 | 1,283,809 |
| 2020-02-21 | $58.73 | $59.26 | $57.77 | $59.06 | $57.11 | 678,475 |
| 2020-02-20 | $59.64 | $60.20 | $58.63 | $59.11 | $57.16 | 759,445 |
| 2020-02-19 | $58.73 | $60.31 | $58.61 | $59.96 | $57.99 | 866,884 |
| 2020-02-18 | $58.86 | $59.58 | $58.10 | $58.49 | $56.56 | 759,604 |
| 2020-02-14 | $58.92 | $59.79 | $58.37 | $58.93 | $56.99 | 961,762 |
| 2020-02-13 | $59.37 | $60.23 | $57.59 | $59.10 | $57.15 | 1,062,346 |
| 2020-02-12 | $59.82 | $60.39 | $59.29 | $59.86 | $57.89 | 1,041,070 |
| 2020-02-11 | $59.22 | $59.95 | $58.91 | $59.33 | $57.38 | 482,307 |
| 2020-02-10 | $58.52 | $58.91 | $58.06 | $58.65 | $56.72 | 880,668 |
| 2020-02-07 | $59.04 | $59.18 | $58.59 | $58.83 | $56.89 | 328,289 |
| 2020-02-06 | $61.12 | $61.16 | $59.44 | $59.49 | $57.53 | 386,449 |
| 2020-02-05 | $60.51 | $61.10 | $59.96 | $60.94 | $58.93 | 516,862 |
| 2020-02-04 | $59.13 | $60.08 | $58.91 | $59.78 | $57.81 | 481,501 |
| 2020-02-03 | $57.31 | $58.51 | $57.31 | $58.15 | $56.23 | 630,240 |
| 2020-01-31 | $59.00 | $59.05 | $57.07 | $57.17 | $55.29 | 703,221 |
| 2020-01-30 | $58.12 | $59.31 | $57.93 | $59.22 | $57.27 | 409,617 |
| 2020-01-29 | $58.42 | $59.41 | $58.27 | $58.84 | $56.90 | 524,933 |
| 2020-01-28 | $57.52 | $58.44 | $57.23 | $58.27 | $56.35 | 468,775 |
| 2020-01-27 | $57.26 | $57.46 | $56.27 | $56.89 | $55.02 | 536,294 |
| 2020-01-24 | $59.45 | $59.52 | $58.11 | $58.60 | $56.67 | 798,151 |
| 2020-01-23 | $59.67 | $59.92 | $58.63 | $59.40 | $57.44 | 832,588 |
| 2020-01-22 | $60.60 | $61.10 | $59.94 | $60.19 | $58.21 | 455,311 |
| 2020-01-21 | $60.73 | $61.11 | $59.95 | $60.38 | $58.39 | 1,379,234 |
| 2020-01-17 | $61.07 | $61.52 | $60.73 | $61.31 | $59.29 | 663,756 |
| 2020-01-16 | $60.62 | $60.90 | $59.96 | $60.85 | $58.85 | 1,132,652 |
| 2020-01-15 | $59.98 | $60.60 | $59.98 | $60.31 | $58.32 | 566,019 |
| 2020-01-14 | $60.00 | $60.02 | $59.51 | $59.94 | $57.97 | 395,711 |
| 2020-01-13 | $59.89 | $60.12 | $59.51 | $60.04 | $58.06 | 361,810 |
| 2020-01-10 | $60.65 | $60.65 | $59.44 | $59.66 | $57.70 | 424,858 |
| 2020-01-09 | $61.03 | $61.17 | $60.23 | $60.49 | $58.50 | 690,764 |
| 2020-01-08 | $60.44 | $61.01 | $59.78 | $60.50 | $58.51 | 1,911,973 |
| 2020-01-07 | $61.46 | $61.54 | $60.42 | $60.49 | $58.50 | 407,607 |
| 2020-01-06 | $61.37 | $61.79 | $60.81 | $61.46 | $59.44 | 555,465 |
| 2020-01-03 | $61.67 | $62.04 | $61.39 | $61.88 | $59.84 | 587,239 |
| 2020-01-02 | $62.54 | $63.00 | $62.03 | $62.57 | $60.51 | 673,693 |
| 2019-12-31 | $62.94 | $63.31 | $62.75 | $62.81 | $60.74 | 624,165 |
| 2019-12-30 | $63.14 | $63.43 | $62.82 | $63.07 | $60.99 | 400,276 |
| 2019-12-27 | $63.34 | $63.66 | $63.03 | $63.22 | $61.14 | 378,075 |
| 2019-12-26 | $62.75 | $63.33 | $62.62 | $63.19 | $61.11 | 417,458 |
| 2019-12-24 | $63.06 | $63.30 | $62.43 | $62.59 | $60.53 | 365,508 |
| 2019-12-23 | $62.06 | $63.08 | $61.77 | $62.99 | $60.92 | 551,156 |
| 2019-12-20 | $62.22 | $62.63 | $61.55 | $61.90 | $59.86 | 1,660,269 |
| 2019-12-19 | $61.33 | $61.79 | $61.10 | $61.48 | $59.46 | 736,921 |
| 2019-12-18 | $60.44 | $61.89 | $60.28 | $61.37 | $59.35 | 1,035,724 |
| 2019-12-17 | $60.37 | $60.62 | $60.01 | $60.44 | $58.45 | 1,200,255 |
| 2019-12-16 | $59.74 | $60.61 | $59.74 | $60.37 | $58.38 | 767,919 |
| 2019-12-13 | $58.59 | $59.60 | $58.59 | $59.41 | $57.45 | 556,594 |
| 2019-12-12 | $58.17 | $59.08 | $57.96 | $58.49 | $56.56 | 665,651 |
| 2019-12-11 | $57.86 | $58.62 | $57.55 | $58.46 | $56.26 | 823,299 |
| 2019-12-10 | $57.95 | $58.29 | $57.49 | $57.69 | $55.51 | 570,194 |
| 2019-12-09 | $58.13 | $58.39 | $57.89 | $57.96 | $55.77 | 556,422 |
| 2019-12-06 | $57.49 | $58.20 | $57.49 | $58.02 | $55.83 | 1,112,279 |
| 2019-12-05 | $57.04 | $57.43 | $56.58 | $57.02 | $54.87 | 609,778 |
| 2019-12-04 | $56.29 | $57.28 | $56.27 | $56.94 | $54.79 | 764,184 |
| 2019-12-03 | $57.37 | $57.43 | $55.27 | $56.30 | $54.18 | 842,018 |
| 2019-12-02 | $57.85 | $58.05 | $57.29 | $57.69 | $55.51 | 405,416 |
| 2019-11-29 | $58.20 | $58.46 | $57.77 | $57.93 | $55.75 | 198,824 |
| 2019-11-27 | $58.21 | $58.72 | $57.95 | $58.43 | $56.23 | 495,533 |
| 2019-11-26 | $57.42 | $58.27 | $57.42 | $57.88 | $55.70 | 1,289,644 |
| 2019-11-25 | $57.47 | $57.73 | $56.94 | $57.32 | $55.16 | 866,699 |
| 2019-11-22 | $56.20 | $57.15 | $56.07 | $57.12 | $54.97 | 426,355 |
| 2019-11-21 | $56.00 | $56.36 | $55.57 | $55.95 | $53.84 | 877,586 |
| 2019-11-20 | $56.55 | $56.95 | $55.80 | $56.15 | $54.03 | 961,522 |
| 2019-11-19 | $56.60 | $57.34 | $56.55 | $56.80 | $54.66 | 1,020,008 |
| 2019-11-18 | $55.54 | $56.28 | $55.07 | $56.25 | $54.13 | 997,529 |
| 2019-11-15 | $54.58 | $55.75 | $54.50 | $55.48 | $53.39 | 642,978 |
| 2019-11-14 | $54.04 | $54.39 | $53.79 | $54.39 | $52.34 | 411,030 |
| 2019-11-13 | $54.42 | $54.55 | $53.94 | $54.10 | $52.06 | 437,378 |
| 2019-11-12 | $54.85 | $55.19 | $54.43 | $54.75 | $52.69 | 423,291 |
| 2019-11-11 | $55.23 | $55.50 | $54.53 | $54.86 | $52.79 | 372,614 |
| 2019-11-08 | $54.90 | $55.79 | $54.62 | $55.78 | $53.68 | 620,005 |
| 2019-11-07 | $55.53 | $55.95 | $54.79 | $54.99 | $52.92 | 359,111 |
| 2019-11-06 | $55.22 | $55.59 | $54.73 | $55.39 | $53.30 | 569,822 |
| 2019-11-05 | $54.87 | $55.84 | $54.67 | $55.14 | $53.06 | 610,602 |
| 2019-11-04 | $55.26 | $55.69 | $54.61 | $54.68 | $52.62 | 853,598 |
| 2019-11-01 | $54.33 | $54.95 | $54.13 | $54.89 | $52.82 | 823,189 |
| 2019-10-31 | $53.56 | $54.59 | $53.40 | $53.97 | $51.94 | 1,338,342 |
| 2019-10-30 | $52.44 | $53.80 | $52.25 | $53.61 | $51.59 | 873,720 |
| 2019-10-29 | $53.91 | $53.94 | $52.09 | $52.29 | $50.32 | 1,276,672 |
| 2019-10-28 | $52.98 | $53.39 | $52.26 | $53.25 | $51.24 | 1,193,143 |
| 2019-10-25 | $51.76 | $53.10 | $51.53 | $53.00 | $51.00 | 620,212 |
| 2019-10-24 | $50.93 | $52.46 | $50.93 | $51.75 | $49.80 | 1,004,703 |
| 2019-10-23 | $50.48 | $50.81 | $50.08 | $50.61 | $48.70 | 690,500 |
| 2019-10-22 | $50.97 | $51.32 | $50.54 | $50.59 | $48.68 | 533,658 |
| 2019-10-21 | $51.35 | $51.91 | $50.78 | $50.97 | $49.05 | 328,225 |
| 2019-10-18 | $50.76 | $51.25 | $50.50 | $50.80 | $48.88 | 439,795 |
| 2019-10-17 | $50.81 | $51.33 | $50.64 | $50.88 | $48.96 | 394,414 |
| 2019-10-16 | $50.11 | $51.00 | $50.06 | $50.76 | $48.85 | 451,291 |
| 2019-10-15 | $49.78 | $50.36 | $49.66 | $50.10 | $48.21 | 621,845 |
| 2019-10-14 | $49.67 | $50.17 | $49.12 | $49.69 | $47.82 | 419,486 |
| 2019-10-11 | $49.70 | $50.45 | $49.69 | $49.92 | $48.04 | 593,094 |
| 2019-10-10 | $49.54 | $50.22 | $48.53 | $48.96 | $47.11 | 1,165,962 |
| 2019-10-09 | $50.11 | $50.92 | $49.05 | $49.60 | $47.73 | 878,836 |
| 2019-10-08 | $50.27 | $50.59 | $49.47 | $49.69 | $47.82 | 1,231,545 |
| 2019-10-07 | $51.07 | $51.60 | $50.79 | $50.79 | $48.87 | 536,409 |
| 2019-10-04 | $51.61 | $52.10 | $50.58 | $51.14 | $49.21 | 1,588,994 |
| 2019-10-03 | $50.69 | $51.68 | $50.01 | $51.59 | $49.64 | 1,194,689 |
| 2019-10-02 | $51.59 | $51.59 | $50.30 | $50.83 | $48.91 | 658,033 |
| 2019-10-01 | $51.90 | $52.64 | $51.25 | $51.53 | $49.59 | 533,000 |
| 2019-09-30 | $51.24 | $51.98 | $51.24 | $51.74 | $49.79 | 522,294 |
| 2019-09-27 | $51.67 | $51.96 | $50.95 | $51.27 | $49.34 | 344,059 |
| 2019-09-26 | $51.97 | $52.12 | $50.91 | $51.41 | $49.47 | 486,277 |
| 2019-09-25 | $51.60 | $52.24 | $51.01 | $52.07 | $50.11 | 705,507 |
| 2019-09-24 | $53.15 | $53.29 | $51.58 | $51.62 | $49.67 | 900,572 |
| 2019-09-23 | $52.97 | $53.53 | $52.77 | $53.04 | $51.04 | 805,106 |
| 2019-09-20 | $53.26 | $53.55 | $52.69 | $53.22 | $51.21 | 1,389,347 |
| 2019-09-19 | $52.97 | $53.41 | $52.69 | $53.11 | $51.11 | 584,255 |
| 2019-09-18 | $52.92 | $53.23 | $52.49 | $52.89 | $50.90 | 607,162 |
| 2019-09-17 | $53.07 | $53.39 | $52.61 | $53.01 | $51.01 | 435,722 |
| 2019-09-16 | $53.34 | $53.62 | $52.88 | $53.25 | $51.24 | 606,621 |
| 2019-09-13 | $53.81 | $54.73 | $53.58 | $53.72 | $51.69 | 689,058 |
| 2019-09-12 | $53.73 | $53.96 | $52.79 | $53.61 | $51.59 | 747,596 |
| 2019-09-11 | $53.47 | $53.66 | $52.56 | $53.57 | $51.27 | 1,294,423 |
| 2019-09-10 | $53.08 | $53.68 | $52.63 | $53.23 | $50.95 | 1,164,628 |
| 2019-09-09 | $52.30 | $53.44 | $51.93 | $53.28 | $51.00 | 609,672 |
| 2019-09-06 | $52.70 | $53.08 | $52.13 | $52.14 | $49.90 | 485,234 |
| 2019-09-05 | $52.36 | $53.03 | $52.34 | $52.85 | $50.58 | 614,639 |
| 2019-09-04 | $52.02 | $52.17 | $51.76 | $51.82 | $49.60 | 955,641 |
| 2019-09-03 | $51.07 | $51.45 | $50.71 | $51.42 | $49.21 | 751,293 |
| 2019-08-30 | $51.56 | $51.84 | $51.04 | $51.38 | $49.18 | 488,620 |
| 2019-08-29 | $50.87 | $51.59 | $50.87 | $51.17 | $48.98 | 502,834 |
| 2019-08-28 | $49.37 | $50.65 | $49.25 | $50.34 | $48.18 | 1,056,331 |
| 2019-08-27 | $50.49 | $50.49 | $49.48 | $49.54 | $47.42 | 440,188 |
| 2019-08-26 | $50.20 | $50.60 | $49.60 | $50.10 | $47.95 | 661,737 |
| 2019-08-23 | $50.47 | $50.83 | $49.63 | $49.87 | $47.73 | 939,211 |
| 2019-08-22 | $51.04 | $51.43 | $50.34 | $50.78 | $48.60 | 896,699 |
| 2019-08-21 | $51.43 | $51.76 | $50.64 | $50.73 | $48.55 | 1,092,443 |
| 2019-08-20 | $50.47 | $51.17 | $50.37 | $50.73 | $48.55 | 868,774 |
| 2019-08-19 | $51.15 | $51.65 | $50.68 | $50.68 | $48.51 | 1,261,011 |
| 2019-08-16 | $50.00 | $50.49 | $49.70 | $49.94 | $47.80 | 1,655,299 |
| 2019-08-15 | $49.97 | $50.00 | $49.14 | $49.43 | $47.31 | 1,491,378 |
| 2019-08-14 | $53.70 | $53.70 | $49.50 | $49.65 | $47.52 | 2,443,629 |
| 2019-08-13 | $53.54 | $55.41 | $53.04 | $54.22 | $51.89 | 665,843 |
| 2019-08-12 | $54.18 | $54.50 | $53.67 | $53.75 | $51.45 | 760,262 |
| 2019-08-09 | $54.63 | $54.99 | $53.92 | $54.51 | $52.17 | 595,008 |
| 2019-08-08 | $53.88 | $55.22 | $53.60 | $54.91 | $52.56 | 719,877 |
| 2019-08-07 | $53.69 | $54.08 | $52.81 | $53.61 | $51.31 | 687,550 |
| 2019-08-06 | $53.79 | $54.46 | $53.52 | $54.27 | $51.94 | 843,515 |
| 2019-08-05 | $54.42 | $54.88 | $53.21 | $53.52 | $51.22 | 939,786 |
| 2019-08-02 | $55.76 | $56.05 | $55.17 | $55.70 | $53.31 | 832,620 |
| 2019-08-01 | $56.69 | $57.01 | $55.74 | $56.11 | $53.70 | 1,538,755 |
| 2019-07-31 | $57.75 | $58.78 | $56.45 | $56.55 | $54.12 | 1,033,194 |
| 2019-07-30 | $56.96 | $58.00 | $56.58 | $57.88 | $55.40 | 863,853 |
| 2019-07-29 | $56.71 | $57.33 | $56.50 | $57.09 | $54.64 | 1,743,983 |
| 2019-07-26 | $57.74 | $57.89 | $56.26 | $56.73 | $54.30 | 2,175,776 |
| 2019-07-25 | $58.64 | $59.34 | $56.79 | $57.35 | $54.89 | 1,441,058 |
| 2019-07-24 | $59.56 | $59.84 | $58.68 | $59.52 | $56.97 | 1,269,149 |
| 2019-07-23 | $58.59 | $59.66 | $58.43 | $59.62 | $57.06 | 815,897 |
| 2019-07-22 | $58.96 | $59.00 | $58.24 | $58.45 | $55.94 | 585,325 |
| 2019-07-19 | $59.85 | $60.16 | $58.74 | $58.79 | $56.27 | 759,352 |
| 2019-07-18 | $59.61 | $60.02 | $59.30 | $59.97 | $57.40 | 506,324 |
| 2019-07-17 | $60.99 | $61.49 | $59.60 | $59.64 | $57.08 | 677,544 |
| 2019-07-16 | $60.87 | $61.38 | $60.72 | $61.16 | $58.54 | 521,998 |
| 2019-07-15 | $60.76 | $61.08 | $60.23 | $60.76 | $58.15 | 412,289 |
| 2019-07-12 | $61.00 | $61.47 | $60.34 | $60.72 | $58.12 | 790,753 |
| 2019-07-11 | $61.00 | $61.29 | $60.47 | $61.22 | $58.59 | 815,979 |
| 2019-07-10 | $60.45 | $61.20 | $60.29 | $61.04 | $58.42 | 889,125 |
| 2019-07-09 | $59.48 | $60.40 | $59.05 | $60.26 | $57.68 | 690,753 |
| 2019-07-08 | $60.18 | $60.28 | $59.23 | $59.87 | $57.30 | 742,882 |
| 2019-07-05 | $59.68 | $60.63 | $59.30 | $60.30 | $57.71 | 933,264 |
| 2019-07-03 | $58.81 | $60.43 | $58.79 | $59.74 | $57.18 | 1,007,452 |
| 2019-07-02 | $56.36 | $58.37 | $56.36 | $58.30 | $55.80 | 1,679,749 |
| 2019-07-01 | $56.43 | $57.22 | $56.03 | $56.17 | $53.76 | 1,393,192 |
| 2019-06-28 | $55.90 | $56.28 | $55.31 | $55.74 | $53.35 | 2,411,805 |
| 2019-06-27 | $55.73 | $56.30 | $55.48 | $55.90 | $53.50 | 549,190 |
| 2019-06-26 | $55.43 | $56.13 | $55.24 | $55.60 | $53.22 | 650,889 |
| 2019-06-25 | $55.74 | $55.84 | $55.20 | $55.28 | $52.91 | 677,293 |
| 2019-06-24 | $55.59 | $56.25 | $55.27 | $55.77 | $53.38 | 753,846 |
| 2019-06-21 | $56.59 | $56.86 | $55.75 | $55.82 | $53.43 | 1,101,434 |
| 2019-06-20 | $56.91 | $57.42 | $56.60 | $56.96 | $54.52 | 896,007 |
| 2019-06-19 | $56.70 | $57.04 | $56.06 | $56.34 | $53.92 | 971,420 |
| 2019-06-18 | $56.38 | $57.17 | $56.03 | $56.53 | $54.11 | 975,179 |
| 2019-06-17 | $56.60 | $57.16 | $55.90 | $55.90 | $53.50 | 1,460,346 |
| 2019-06-14 | $56.20 | $56.70 | $55.81 | $56.50 | $54.08 | 904,381 |
| 2019-06-13 | $56.49 | $56.61 | $55.80 | $56.16 | $53.75 | 346,803 |
| 2019-06-12 | $56.52 | $56.73 | $56.01 | $56.50 | $53.80 | 1,157,937 |
| 2019-06-11 | $56.63 | $57.03 | $55.69 | $56.13 | $53.45 | 429,748 |
| 2019-06-10 | $56.62 | $57.00 | $56.16 | $56.28 | $53.59 | 603,330 |
| 2019-06-07 | $55.49 | $56.68 | $55.49 | $56.37 | $53.68 | 632,088 |
| 2019-06-06 | $55.12 | $55.56 | $54.45 | $55.32 | $52.68 | 677,443 |
| 2019-06-05 | $54.41 | $55.31 | $53.69 | $55.15 | $52.51 | 905,042 |
| 2019-06-04 | $53.15 | $54.19 | $52.51 | $54.04 | $51.46 | 1,336,786 |
| 2019-06-03 | $53.23 | $53.72 | $52.42 | $52.75 | $50.23 | 832,049 |
| 2019-05-31 | $53.06 | $53.77 | $52.89 | $53.34 | $50.79 | 817,780 |
| 2019-05-30 | $53.69 | $54.23 | $53.14 | $53.73 | $51.16 | 609,507 |
| 2019-05-29 | $53.19 | $53.68 | $52.79 | $53.45 | $50.90 | 784,748 |
| 2019-05-28 | $54.75 | $54.93 | $53.49 | $53.58 | $51.02 | 1,500,998 |
| 2019-05-24 | $55.05 | $55.22 | $54.39 | $54.58 | $51.97 | 1,058,943 |
| 2019-05-23 | $55.64 | $55.74 | $54.50 | $54.76 | $52.14 | 1,072,883 |
| 2019-05-22 | $54.83 | $56.03 | $54.83 | $55.92 | $53.25 | 1,172,477 |
| 2019-05-21 | $54.23 | $55.49 | $54.17 | $55.13 | $52.49 | 1,736,985 |
| 2019-05-20 | $54.86 | $55.30 | $53.69 | $53.86 | $51.29 | 1,087,133 |
| 2019-05-17 | $55.56 | $56.03 | $54.93 | $55.39 | $52.74 | 836,109 |
| 2019-05-16 | $55.20 | $55.98 | $55.11 | $55.90 | $53.23 | 791,817 |
| 2019-05-15 | $54.62 | $55.29 | $53.42 | $54.88 | $52.26 | 443,369 |
| 2019-05-14 | $54.04 | $55.19 | $53.88 | $54.89 | $52.27 | 1,338,492 |
| 2019-05-13 | $54.87 | $54.87 | $53.90 | $53.99 | $51.41 | 496,911 |
| 2019-05-10 | $55.80 | $56.23 | $54.31 | $55.75 | $53.09 | 582,673 |
| 2019-05-09 | $55.59 | $56.18 | $54.86 | $55.92 | $53.25 | 619,487 |
| 2019-05-08 | $55.98 | $56.31 | $55.08 | $55.81 | $53.14 | 663,734 |
| 2019-05-07 | $56.37 | $56.91 | $55.75 | $56.06 | $53.38 | 646,527 |
| 2019-05-06 | $55.67 | $56.96 | $55.43 | $56.77 | $54.06 | 1,185,246 |
| 2019-05-03 | $57.12 | $57.26 | $56.57 | $56.58 | $53.88 | 820,765 |
| 2019-05-02 | $56.83 | $57.21 | $56.23 | $56.89 | $54.17 | 1,072,163 |
| 2019-05-01 | $56.30 | $57.07 | $55.45 | $56.63 | $53.92 | 1,503,295 |
| 2019-04-30 | $56.38 | $56.89 | $55.50 | $55.72 | $53.06 | 1,180,898 |
| 2019-04-29 | $55.02 | $55.78 | $54.52 | $55.25 | $52.61 | 944,424 |
| 2019-04-26 | $54.06 | $54.98 | $53.92 | $54.87 | $52.25 | 450,204 |
| 2019-04-25 | $54.40 | $54.43 | $53.45 | $53.91 | $51.33 | 347,660 |
| 2019-04-24 | $54.11 | $54.64 | $53.86 | $54.32 | $51.72 | 764,466 |
| 2019-04-23 | $53.65 | $54.43 | $53.58 | $54.33 | $51.73 | 532,853 |
| 2019-04-22 | $53.54 | $54.12 | $53.50 | $53.69 | $51.12 | 717,507 |
| 2019-04-18 | $54.65 | $54.65 | $53.52 | $53.76 | $51.19 | 829,062 |
| 2019-04-17 | $54.61 | $55.27 | $54.44 | $54.53 | $51.92 | 946,743 |
| 2019-04-16 | $53.58 | $54.67 | $53.50 | $54.60 | $51.99 | 678,417 |
| 2019-04-15 | $53.71 | $54.17 | $53.23 | $53.50 | $50.94 | 759,052 |
| 2019-04-12 | $53.61 | $54.35 | $53.61 | $53.77 | $51.20 | 788,090 |
| 2019-04-11 | $53.17 | $53.87 | $53.05 | $53.50 | $50.94 | 723,608 |
| 2019-04-10 | $52.69 | $53.45 | $52.67 | $53.01 | $50.48 | 1,399,554 |
| 2019-04-09 | $51.55 | $52.85 | $51.40 | $52.63 | $50.11 | 1,449,066 |
| 2019-04-08 | $51.22 | $51.88 | $50.55 | $51.82 | $49.34 | 954,525 |
| 2019-04-05 | $51.07 | $51.87 | $50.72 | $51.34 | $48.89 | 576,556 |
| 2019-04-04 | $51.06 | $51.57 | $50.88 | $50.92 | $48.49 | 1,309,845 |
| 2019-04-03 | $50.66 | $51.21 | $50.56 | $50.91 | $48.48 | 408,690 |
| 2019-04-02 | $50.85 | $51.22 | $50.30 | $50.37 | $47.96 | 709,259 |
| 2019-04-01 | $50.34 | $51.25 | $50.15 | $51.03 | $48.59 | 800,763 |
| 2019-03-29 | $50.22 | $50.39 | $49.68 | $49.99 | $47.60 | 852,540 |
| 2019-03-28 | $49.34 | $50.18 | $49.17 | $50.09 | $47.70 | 689,595 |
| 2019-03-27 | $49.48 | $49.80 | $49.14 | $49.38 | $47.02 | 617,963 |
| 2019-03-26 | $50.06 | $50.33 | $49.31 | $49.53 | $47.16 | 956,619 |
| 2019-03-25 | $50.22 | $50.60 | $49.85 | $50.02 | $47.63 | 398,614 |
| 2019-03-22 | $50.94 | $51.27 | $50.40 | $50.46 | $48.05 | 546,023 |
| 2019-03-21 | $50.70 | $51.75 | $50.70 | $51.40 | $48.94 | 766,122 |
| 2019-03-20 | $51.35 | $51.80 | $50.64 | $50.93 | $48.50 | 463,095 |
| 2019-03-19 | $52.20 | $52.25 | $51.36 | $51.52 | $49.06 | 659,514 |
| 2019-03-18 | $51.33 | $52.23 | $50.66 | $51.97 | $49.49 | 1,342,661 |
| 2019-03-15 | $51.07 | $51.91 | $50.97 | $51.24 | $48.79 | 1,207,623 |
| 2019-03-14 | $51.46 | $51.59 | $50.78 | $50.91 | $48.48 | 951,760 |
| 2019-03-13 | $52.00 | $52.24 | $51.73 | $51.73 | $48.98 | 1,667,835 |
| 2019-03-12 | $51.72 | $52.22 | $51.51 | $51.86 | $49.10 | 548,997 |
| 2019-03-11 | $52.13 | $52.50 | $51.35 | $51.67 | $48.92 | 429,255 |
| 2019-03-08 | $51.82 | $52.25 | $51.47 | $52.00 | $49.23 | 513,422 |
| 2019-03-07 | $53.06 | $53.15 | $52.00 | $52.17 | $49.39 | 632,491 |
| 2019-03-06 | $53.62 | $53.68 | $53.21 | $53.28 | $50.45 | 724,725 |
| 2019-03-05 | $53.25 | $54.03 | $53.17 | $53.55 | $50.70 | 708,424 |
| 2019-03-04 | $53.60 | $54.49 | $52.73 | $53.13 | $50.30 | 2,453,748 |
| 2019-03-01 | $52.98 | $53.81 | $52.23 | $53.47 | $50.63 | 970,551 |
| 2019-02-28 | $52.61 | $53.17 | $52.31 | $52.57 | $49.77 | 663,800 |
| 2019-02-27 | $53.30 | $53.80 | $52.43 | $52.44 | $49.65 | 584,343 |
| 2019-02-26 | $54.26 | $54.39 | $53.39 | $53.61 | $50.76 | 1,836,270 |
| 2019-02-25 | $54.52 | $54.87 | $53.96 | $54.36 | $51.47 | 2,250,308 |
| 2019-02-22 | $53.60 | $54.32 | $53.56 | $54.29 | $51.40 | 983,108 |
| 2019-02-21 | $53.28 | $53.71 | $53.24 | $53.52 | $50.67 | 1,261,937 |
| 2019-02-20 | $52.43 | $53.41 | $52.05 | $53.22 | $50.39 | 962,472 |
| 2019-02-19 | $51.81 | $52.41 | $51.80 | $52.29 | $49.51 | 1,596,952 |
| 2019-02-15 | $51.25 | $52.48 | $51.00 | $51.85 | $49.09 | 1,435,916 |
| 2019-02-14 | $50.45 | $51.39 | $50.45 | $51.00 | $48.29 | 1,399,259 |
| 2019-02-13 | $52.00 | $52.32 | $50.31 | $50.82 | $48.12 | 2,312,379 |
| 2019-02-12 | $50.85 | $51.62 | $50.49 | $51.17 | $48.45 | 2,561,312 |
| 2019-02-11 | $50.46 | $50.97 | $50.17 | $50.34 | $47.66 | 1,126,566 |
| 2019-02-08 | $50.77 | $51.11 | $50.38 | $50.57 | $47.88 | 1,354,804 |
| 2019-02-07 | $50.88 | $51.31 | $50.57 | $51.13 | $48.41 | 1,840,136 |
| 2019-02-06 | $51.05 | $51.43 | $50.76 | $51.18 | $48.46 | 842,056 |
| 2019-02-05 | $50.83 | $51.75 | $50.55 | $51.28 | $48.55 | 1,393,864 |
| 2019-02-04 | $50.77 | $51.31 | $50.43 | $50.83 | $48.13 | 2,951,811 |
| 2019-02-01 | $49.07 | $51.33 | $49.07 | $50.74 | $48.04 | 2,717,218 |
| 2019-01-31 | $49.32 | $50.05 | $49.01 | $49.09 | $46.48 | 1,389,978 |
| 2019-01-30 | $49.59 | $50.02 | $49.19 | $49.35 | $46.72 | 1,692,662 |
| 2019-01-29 | $48.71 | $49.86 | $48.26 | $49.26 | $46.64 | 1,499,441 |
| 2019-01-28 | $49.25 | $49.79 | $48.56 | $48.95 | $46.35 | 1,831,399 |
| 2019-01-25 | $49.73 | $49.89 | $49.01 | $49.45 | $46.82 | 1,220,933 |
| 2019-01-24 | $48.41 | $49.61 | $48.41 | $49.14 | $46.53 | 792,748 |
| 2019-01-23 | $48.77 | $49.06 | $48.09 | $48.57 | $45.99 | 681,630 |
| 2019-01-22 | $49.80 | $49.90 | $48.44 | $48.62 | $46.03 | 1,098,635 |
| 2019-01-18 | $49.58 | $50.16 | $48.82 | $49.98 | $47.32 | 726,692 |
| 2019-01-17 | $48.91 | $49.54 | $48.71 | $49.12 | $46.51 | 349,483 |
| 2019-01-16 | $49.05 | $49.96 | $48.91 | $48.92 | $46.32 | 403,453 |
| 2019-01-15 | $48.57 | $49.15 | $48.13 | $49.05 | $46.44 | 694,980 |
| 2019-01-14 | $48.12 | $48.77 | $48.11 | $48.52 | $45.94 | 430,427 |
| 2019-01-11 | $48.11 | $48.77 | $47.87 | $48.60 | $46.01 | 427,558 |
| 2019-01-10 | $47.85 | $48.64 | $47.67 | $48.41 | $45.83 | 659,207 |
| 2019-01-09 | $48.61 | $48.78 | $47.67 | $48.36 | $45.79 | 664,387 |
| 2019-01-08 | $48.17 | $48.79 | $48.00 | $48.62 | $46.03 | 794,052 |
| 2019-01-07 | $46.63 | $47.91 | $46.51 | $47.64 | $45.11 | 755,602 |
| 2019-01-04 | $45.02 | $46.83 | $44.70 | $46.67 | $44.19 | 969,221 |
| 2019-01-03 | $45.34 | $45.34 | $43.99 | $44.27 | $41.92 | 911,062 |
| 2019-01-02 | $44.82 | $45.64 | $43.59 | $45.49 | $43.07 | 561,405 |
| 2018-12-31 | $45.05 | $45.84 | $44.09 | $45.37 | $42.96 | 882,336 |
| 2018-12-28 | $45.41 | $45.76 | $44.58 | $45.05 | $42.65 | 779,093 |
| 2018-12-27 | $44.23 | $45.33 | $43.81 | $45.31 | $42.90 | 648,217 |
| 2018-12-26 | $43.39 | $44.99 | $43.03 | $44.86 | $42.47 | 960,790 |
| 2018-12-24 | $43.56 | $44.01 | $43.33 | $43.50 | $41.19 | 651,357 |
| 2018-12-21 | $45.09 | $45.60 | $43.73 | $44.00 | $41.66 | 1,353,675 |
| 2018-12-20 | $44.87 | $45.38 | $44.14 | $44.91 | $42.52 | 3,503,161 |
| 2018-12-19 | $46.81 | $47.89 | $44.80 | $45.18 | $42.78 | 862,206 |
| 2018-12-18 | $47.40 | $47.93 | $46.79 | $46.94 | $44.44 | 698,656 |
| 2018-12-17 | $47.65 | $48.48 | $46.93 | $47.25 | $44.74 | 1,073,609 |
| 2018-12-14 | $47.66 | $48.33 | $47.51 | $47.78 | $45.24 | 640,609 |
| 2018-12-13 | $48.67 | $49.47 | $47.87 | $48.33 | $45.76 | 637,628 |
| 2018-12-12 | $48.58 | $49.51 | $48.47 | $48.62 | $45.80 | 935,153 |
| 2018-12-11 | $49.01 | $49.14 | $47.36 | $47.86 | $45.08 | 858,343 |
| 2018-12-10 | $49.62 | $50.12 | $48.06 | $48.34 | $45.53 | 778,997 |
| 2018-12-07 | $50.19 | $50.55 | $49.10 | $49.58 | $46.70 | 910,276 |
| 2018-12-06 | $49.89 | $50.49 | $49.30 | $50.48 | $47.55 | 857,572 |
| 2018-12-04 | $51.23 | $51.54 | $50.25 | $50.38 | $47.45 | 1,353,302 |
| 2018-12-03 | $50.50 | $51.48 | $50.41 | $51.04 | $48.08 | 1,074,705 |
| 2018-11-30 | $49.89 | $50.35 | $49.42 | $50.13 | $47.22 | 827,028 |
| 2018-11-29 | $49.92 | $50.50 | $49.43 | $50.15 | $47.24 | 545,219 |
| 2018-11-28 | $48.83 | $50.08 | $48.24 | $50.04 | $47.13 | 696,514 |
| 2018-11-27 | $47.88 | $49.12 | $47.88 | $48.83 | $45.99 | 1,629,395 |
| 2018-11-26 | $48.05 | $48.86 | $47.76 | $48.74 | $45.91 | 781,881 |
| 2018-11-23 | $47.33 | $47.97 | $47.32 | $47.38 | $44.63 | 169,587 |
| 2018-11-21 | $47.15 | $47.91 | $46.71 | $47.53 | $44.77 | 680,447 |
| 2018-11-20 | $46.34 | $47.30 | $46.12 | $46.94 | $44.21 | 576,313 |
| 2018-11-19 | $47.17 | $47.51 | $46.50 | $47.15 | $44.41 | 412,433 |
| 2018-11-16 | $46.42 | $47.86 | $46.08 | $47.36 | $44.61 | 907,011 |
| 2018-11-15 | $46.00 | $47.27 | $45.69 | $46.74 | $44.03 | 946,933 |
| 2018-11-14 | $47.05 | $47.11 | $46.10 | $46.50 | $43.80 | 745,571 |
| 2018-11-13 | $46.86 | $47.67 | $46.39 | $46.65 | $43.94 | 760,267 |
| 2018-11-12 | $47.68 | $47.95 | $46.65 | $46.65 | $43.94 | 702,833 |
| 2018-11-09 | $48.45 | $48.99 | $47.62 | $47.78 | $45.01 | 773,384 |
| 2018-11-08 | $48.85 | $49.00 | $47.80 | $48.65 | $45.83 | 562,883 |
| 2018-11-07 | $48.70 | $49.49 | $48.26 | $49.12 | $46.27 | 895,323 |
| 2018-11-06 | $48.52 | $48.86 | $47.84 | $48.23 | $45.43 | 1,424,767 |
| 2018-11-05 | $49.37 | $49.89 | $48.55 | $48.83 | $45.99 | 996,635 |
| 2018-11-02 | $50.14 | $50.87 | $48.92 | $49.48 | $46.61 | 864,696 |
| 2018-11-01 | $49.78 | $50.72 | $49.46 | $49.86 | $46.96 | 1,102,758 |
| 2018-10-31 | $48.12 | $49.50 | $48.10 | $49.29 | $46.43 | 1,536,557 |
| 2018-10-30 | $46.35 | $48.24 | $45.70 | $47.49 | $44.73 | 1,675,972 |
| 2018-10-29 | $46.06 | $46.55 | $44.97 | $45.32 | $42.69 | 1,848,770 |
| 2018-10-26 | $45.27 | $46.17 | $44.96 | $45.65 | $43.00 | 1,131,025 |
| 2018-10-25 | $45.00 | $46.31 | $44.51 | $45.95 | $43.28 | 911,701 |
| 2018-10-24 | $46.53 | $47.33 | $43.54 | $44.37 | $41.79 | 1,569,591 |
| 2018-10-23 | $47.44 | $47.66 | $46.15 | $46.68 | $43.97 | 1,539,543 |
| 2018-10-22 | $48.23 | $48.71 | $47.88 | $48.16 | $45.36 | 914,912 |
| 2018-10-19 | $50.14 | $50.16 | $47.94 | $48.00 | $45.21 | 1,278,302 |
| 2018-10-18 | $50.96 | $51.22 | $49.93 | $50.23 | $47.31 | 823,576 |
| 2018-10-17 | $51.36 | $51.64 | $50.75 | $51.05 | $48.09 | 641,002 |
| 2018-10-16 | $50.72 | $51.72 | $50.50 | $51.58 | $48.58 | 920,825 |
| 2018-10-15 | $50.46 | $51.10 | $50.13 | $50.48 | $47.55 | 506,281 |
| 2018-10-12 | $50.53 | $50.83 | $49.83 | $50.77 | $47.82 | 965,485 |
| 2018-10-11 | $51.23 | $52.02 | $49.68 | $49.92 | $47.02 | 1,278,785 |
| 2018-10-10 | $52.85 | $52.85 | $51.34 | $51.41 | $48.42 | 1,336,542 |
| 2018-10-09 | $52.62 | $53.41 | $52.22 | $52.76 | $49.70 | 1,000,931 |
| 2018-10-08 | $52.18 | $53.40 | $51.58 | $52.94 | $49.87 | 1,053,491 |
| 2018-10-05 | $52.59 | $53.49 | $51.87 | $52.45 | $49.40 | 742,864 |
| 2018-10-04 | $52.72 | $52.94 | $51.83 | $52.65 | $49.59 | 1,208,199 |
| 2018-10-03 | $54.00 | $54.48 | $52.70 | $52.84 | $49.77 | 1,064,855 |
| 2018-10-02 | $54.22 | $54.99 | $53.70 | $53.85 | $50.72 | 1,036,823 |
| 2018-10-01 | $55.78 | $56.32 | $54.19 | $54.45 | $51.29 | 665,665 |
| 2018-09-28 | $55.95 | $56.74 | $55.56 | $55.57 | $52.34 | 685,603 |
| 2018-09-27 | $56.01 | $56.59 | $55.70 | $56.23 | $52.96 | 840,969 |
| 2018-09-26 | $55.29 | $56.29 | $55.29 | $56.09 | $52.83 | 633,383 |
| 2018-09-25 | $55.27 | $56.00 | $54.51 | $55.27 | $52.06 | 587,619 |
| 2018-09-24 | $55.13 | $55.57 | $54.11 | $55.17 | $51.97 | 696,861 |
| 2018-09-21 | $56.59 | $57.11 | $54.99 | $55.13 | $51.93 | 1,416,653 |
| 2018-09-20 | $56.47 | $57.09 | $55.86 | $56.59 | $53.30 | 586,201 |
| 2018-09-19 | $56.27 | $57.13 | $56.10 | $56.26 | $52.99 | 590,863 |
| 2018-09-18 | $55.52 | $56.81 | $55.04 | $56.24 | $52.97 | 658,291 |
| 2018-09-17 | $56.57 | $57.05 | $55.20 | $55.40 | $52.18 | 791,011 |
| 2018-09-14 | $56.41 | $57.61 | $56.12 | $56.68 | $53.39 | 870,738 |
| 2018-09-13 | $55.46 | $56.73 | $55.46 | $56.27 | $53.00 | 679,610 |
| 2018-09-12 | $54.71 | $55.79 | $54.29 | $55.68 | $52.21 | 1,081,632 |
| 2018-09-11 | $54.67 | $54.95 | $54.56 | $54.71 | $51.31 | 717,232 |
| 2018-09-10 | $55.57 | $55.58 | $54.62 | $54.99 | $51.57 | 904,615 |
| 2018-09-07 | $56.19 | $56.39 | $54.99 | $55.27 | $51.83 | 1,030,977 |
| 2018-09-06 | $55.38 | $55.51 | $53.43 | $54.39 | $51.01 | 1,057,423 |
| 2018-09-05 | $56.40 | $56.44 | $55.29 | $55.35 | $51.91 | 537,139 |
| 2018-09-04 | $56.58 | $57.16 | $56.05 | $56.71 | $53.18 | 426,998 |
| 2018-08-31 | $56.87 | $57.74 | $56.43 | $56.75 | $53.22 | 792,332 |
| 2018-08-30 | $56.40 | $57.17 | $56.09 | $56.91 | $53.37 | 507,967 |
| 2018-08-29 | $56.63 | $57.10 | $56.06 | $56.46 | $52.95 | 484,074 |
| 2018-08-28 | $56.33 | $56.90 | $56.02 | $56.63 | $53.11 | 420,531 |
| 2018-08-27 | $55.89 | $56.67 | $55.53 | $56.29 | $52.79 | 368,113 |
| 2018-08-24 | $55.00 | $55.97 | $54.91 | $55.60 | $52.14 | 341,148 |
| 2018-08-23 | $55.80 | $56.05 | $54.86 | $54.94 | $51.52 | 916,259 |
| 2018-08-22 | $56.75 | $56.91 | $55.97 | $56.04 | $52.55 | 511,668 |
| 2018-08-21 | $57.32 | $57.70 | $55.94 | $56.75 | $53.22 | 594,055 |
| 2018-08-20 | $57.46 | $58.03 | $57.23 | $57.54 | $53.96 | 312,333 |
| 2018-08-17 | $57.19 | $57.45 | $56.86 | $57.43 | $53.86 | 398,559 |
| 2018-08-16 | $57.08 | $57.67 | $56.81 | $57.41 | $53.84 | 491,743 |
| 2018-08-15 | $56.42 | $56.99 | $56.10 | $56.74 | $53.21 | 446,815 |
| 2018-08-14 | $55.65 | $56.85 | $55.22 | $56.62 | $53.10 | 956,231 |
| 2018-08-13 | $56.00 | $56.34 | $54.41 | $55.60 | $52.14 | 952,300 |
| 2018-08-10 | $56.65 | $57.50 | $55.79 | $56.31 | $52.81 | 1,347,184 |
| 2018-08-09 | $58.52 | $59.35 | $56.53 | $56.87 | $53.33 | 2,166,705 |
| 2018-08-08 | $60.92 | $61.18 | $58.26 | $58.47 | $54.83 | 951,442 |
| 2018-08-07 | $61.97 | $62.05 | $60.51 | $60.92 | $57.13 | 589,860 |
| 2018-08-06 | $60.74 | $62.38 | $60.55 | $61.95 | $58.09 | 569,541 |
| 2018-08-03 | $59.17 | $61.44 | $59.17 | $60.78 | $57.00 | 574,883 |
| 2018-08-02 | $59.17 | $61.88 | $58.77 | $61.16 | $57.35 | 1,071,152 |
| 2018-08-01 | $59.09 | $60.40 | $57.21 | $59.56 | $55.85 | 998,481 |
| 2018-07-31 | $56.92 | $58.54 | $56.82 | $58.00 | $54.39 | 1,258,544 |
| 2018-07-30 | $57.30 | $57.50 | $56.52 | $56.98 | $53.43 | 325,733 |
| 2018-07-27 | $58.97 | $58.97 | $57.10 | $57.42 | $53.85 | 469,357 |
| 2018-07-26 | $57.37 | $58.87 | $56.53 | $58.79 | $55.13 | 639,526 |
| 2018-07-25 | $57.52 | $57.83 | $55.87 | $57.42 | $53.85 | 1,166,294 |
| 2018-07-24 | $57.80 | $58.38 | $57.75 | $57.90 | $54.30 | 656,587 |
| 2018-07-23 | $58.12 | $58.73 | $57.73 | $57.78 | $54.18 | 502,084 |
| 2018-07-20 | $58.30 | $58.88 | $57.50 | $58.34 | $54.71 | 318,678 |
| 2018-07-19 | $58.74 | $59.26 | $58.00 | $58.30 | $54.67 | 603,070 |
| 2018-07-18 | $57.87 | $59.24 | $57.77 | $59.01 | $55.34 | 693,735 |
| 2018-07-17 | $58.27 | $59.23 | $57.58 | $57.75 | $54.16 | 782,591 |
| 2018-07-16 | $58.75 | $59.30 | $58.00 | $58.50 | $54.86 | 616,411 |
| 2018-07-13 | $58.76 | $59.25 | $58.26 | $58.71 | $55.06 | 524,514 |
| 2018-07-12 | $59.21 | $59.24 | $58.18 | $58.71 | $55.06 | 564,004 |
| 2018-07-11 | $58.07 | $59.08 | $57.77 | $58.66 | $55.01 | 939,537 |
| 2018-07-10 | $58.10 | $59.45 | $58.07 | $58.50 | $54.86 | 1,603,039 |
| 2018-07-09 | $59.81 | $60.49 | $58.74 | $58.97 | $55.30 | 681,453 |
| 2018-07-06 | $59.27 | $60.10 | $59.06 | $59.46 | $55.76 | 629,347 |
| 2018-07-05 | $57.77 | $59.39 | $57.31 | $59.05 | $55.38 | 1,088,958 |
| 2018-07-03 | $57.67 | $58.54 | $57.40 | $57.55 | $53.97 | 318,274 |
| 2018-07-02 | $58.60 | $58.85 | $57.16 | $57.68 | $54.09 | 1,040,716 |
| 2018-06-29 | $58.85 | $60.15 | $58.54 | $58.83 | $55.17 | 2,352,340 |
| 2018-06-28 | $59.64 | $59.72 | $57.96 | $58.73 | $55.08 | 2,183,611 |
| 2018-06-27 | $60.90 | $61.61 | $59.57 | $59.93 | $56.20 | 1,082,964 |
| 2018-06-26 | $62.83 | $62.94 | $60.62 | $61.16 | $57.35 | 1,871,131 |
| 2018-06-25 | $62.43 | $63.00 | $60.84 | $61.90 | $58.05 | 1,452,942 |
| 2018-06-22 | $62.45 | $63.95 | $62.09 | $63.38 | $59.44 | 2,471,104 |
| 2018-06-21 | $61.70 | $62.50 | $60.92 | $62.09 | $58.23 | 1,389,369 |
| 2018-06-20 | $61.52 | $62.84 | $61.50 | $61.90 | $58.05 | 1,335,674 |
| 2018-06-19 | $61.37 | $61.66 | $60.81 | $61.50 | $57.67 | 1,419,386 |
| 2018-06-18 | $60.75 | $62.18 | $60.75 | $61.45 | $57.63 | 1,343,410 |
| 2018-06-15 | $60.05 | $62.33 | $59.84 | $61.84 | $57.99 | 3,198,619 |
| 2018-06-14 | $60.15 | $60.79 | $59.35 | $60.55 | $56.78 | 1,201,288 |
| 2018-06-13 | $60.65 | $60.96 | $59.49 | $59.66 | $55.72 | 2,651,360 |
| 2018-06-12 | $60.07 | $61.99 | $60.05 | $60.52 | $56.52 | 1,810,117 |
| 2018-06-11 | $62.46 | $62.86 | $61.26 | $61.32 | $57.27 | 1,701,061 |
| 2018-06-08 | $61.27 | $63.21 | $60.65 | $62.88 | $58.72 | 1,922,836 |
| 2018-06-07 | $61.90 | $62.46 | $60.30 | $61.89 | $57.80 | 3,075,852 |
| 2018-06-06 | $66.00 | $66.45 | $62.40 | $62.47 | $58.34 | 3,606,724 |
| 2018-06-05 | $64.41 | $66.95 | $63.55 | $66.43 | $62.04 | 2,916,279 |
| 2018-06-04 | $61.70 | $65.69 | $61.49 | $63.16 | $58.99 | 3,044,783 |
| 2018-06-01 | $59.55 | $63.15 | $58.55 | $61.40 | $57.34 | 5,185,514 |
| 2018-05-31 | $65.00 | $65.00 | $59.11 | $59.50 | $55.57 | 414,200 |
| 2018-05-29 | $57.29 | $61.99 | $57.29 | $58.49 | $54.62 | 46,300 |
| 2018-05-25 | $58.00 | $58.10 | $57.50 | $57.65 | $53.84 | 21,300 |
| 2018-05-23 | $59.40 | $59.52 | $57.50 | $58.25 | $54.40 | 91,200 |
| 2018-05-22 | $61.64 | $61.64 | $61.64 | $61.64 | $57.57 | 0 |
| 2018-05-21 | $65.00 | $65.00 | $61.64 | $61.64 | $57.57 | 400 |
Wyndham Hotels & Resorts Inc (WH) News Headlines
.jpg)
Recent Wyndham Hotels & Resorts Inc (WH) News
Similar Companies to Wyndham Hotels & Resorts Inc (WH) in the Lodging Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
| Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
| Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
| Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
| GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
| Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
| Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
| Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
| Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
| Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |