Wyndham Hotels & Resorts Inc (WH) Exchange: NYSE

Data as of March 29, 2024

$75.97 ($-0.58) -0.76%

Wyndham Hotels & Resorts Inc - Daily Information
Click for more stock information on Wyndham Hotels & Resorts Inc.
Daily Information Data
Date March 29, 2024
Open $77.00
Previous Close $75.97
High $77.18
Low $75.86
Adjusted Open $77.00
Previous Adjusted Close $75.97
Adjusted High $77.18
Adjusted Low $75.86

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 world’s 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.

Historical Stock Data for Wyndham Hotels & Resorts Inc (WH)

Date Open High Low Close Adj.Close Volume
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

Here's why owning a timeshare may not be worth it

Despite being a $10.5 billion industry, timeshares are often not worth it.

cnbc.com Jan. 22, 2024

Choice ends hostile bid for Wyndham Hotels

None

reuters.com March 11, 2024
Recent Wyndham Hotels & Resorts Inc (WH) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.