Chesapeake Energy Corp - New (CHK) Exchange: NASDAQ
Data as of July 16, 2025
$81.46 ($8.94) 12.33%
Chesapeake Energy Corp - New - Daily Information
Click for more stock information on Chesapeake Energy Corp - New.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $81.46 |
| Previous Close | $81.46 |
| High | $81.46 |
| Low | $81.46 |
| Adjusted Open | $81.46 |
| Previous Adjusted Close | $81.46 |
| Adjusted High | $81.46 |
| Adjusted Low | $81.46 |
About Chesapeake Energy Corp - New (CHK)
Chesapeake Energy Corporation
Invest in Chesapeake Energy Corp - New (CHK)
Historical Stock Data for Chesapeake Energy Corp - New (CHK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 844 |
| 2024-08-09 | $72.60 | $73.15 | $71.65 | $72.52 | $72.52 | 984,751 |
| 2024-08-08 | $71.47 | $73.49 | $71.45 | $72.43 | $72.43 | 1,499,863 |
| 2024-08-07 | $71.99 | $72.87 | $71.39 | $71.51 | $71.51 | 1,558,812 |
| 2024-08-06 | $71.53 | $72.17 | $70.68 | $70.72 | $70.72 | 2,101,017 |
| 2024-08-05 | $70.07 | $71.55 | $69.42 | $71.10 | $71.10 | 3,539,735 |
| 2024-08-02 | $74.78 | $74.78 | $71.47 | $72.43 | $72.43 | 4,369,852 |
| 2024-08-01 | $76.80 | $77.23 | $74.52 | $75.04 | $75.04 | 2,487,932 |
| 2024-07-31 | $76.75 | $77.27 | $76.03 | $76.33 | $76.33 | 2,274,374 |
| 2024-07-30 | $75.46 | $77.28 | $75.05 | $76.24 | $76.24 | 3,903,976 |
| 2024-07-29 | $77.83 | $77.83 | $75.96 | $76.57 | $76.57 | 3,032,379 |
| 2024-07-26 | $77.43 | $78.75 | $76.49 | $77.79 | $77.79 | 3,768,997 |
| 2024-07-25 | $77.79 | $78.32 | $77.26 | $77.40 | $77.40 | 1,840,690 |
| 2024-07-24 | $80.23 | $80.62 | $77.60 | $77.66 | $77.66 | 1,848,579 |
| 2024-07-23 | $80.79 | $80.99 | $78.95 | $79.97 | $79.97 | 2,007,028 |
| 2024-07-22 | $81.02 | $81.64 | $80.54 | $81.36 | $81.36 | 1,493,591 |
| 2024-07-19 | $80.99 | $81.24 | $79.84 | $81.01 | $81.01 | 1,556,022 |
| 2024-07-18 | $82.84 | $83.00 | $81.21 | $81.34 | $81.34 | 1,498,915 |
| 2024-07-17 | $83.01 | $84.25 | $81.93 | $82.05 | $82.05 | 2,550,164 |
| 2024-07-16 | $83.70 | $83.76 | $82.66 | $82.83 | $82.83 | 1,877,409 |
| 2024-07-15 | $83.58 | $84.25 | $83.03 | $83.77 | $83.77 | 1,285,244 |
| 2024-07-12 | $84.28 | $84.39 | $83.27 | $83.48 | $83.48 | 1,575,673 |
| 2024-07-11 | $83.56 | $84.13 | $82.76 | $83.48 | $83.48 | 1,472,005 |
| 2024-07-10 | $82.51 | $83.12 | $81.95 | $83.02 | $83.02 | 1,201,631 |
| 2024-07-09 | $82.45 | $82.81 | $81.75 | $82.54 | $82.54 | 1,776,883 |
| 2024-07-08 | $82.42 | $83.25 | $81.95 | $82.60 | $82.60 | 1,158,580 |
| 2024-07-05 | $83.31 | $83.66 | $81.80 | $82.31 | $82.31 | 1,995,877 |
| 2024-07-03 | $83.05 | $84.09 | $82.98 | $83.63 | $83.63 | 792,760 |
| 2024-07-02 | $82.67 | $83.63 | $82.18 | $83.02 | $83.02 | 1,544,213 |
| 2024-07-01 | $82.19 | $82.93 | $81.43 | $82.50 | $82.50 | 1,468,513 |
| 2024-06-28 | $83.14 | $83.31 | $81.75 | $82.19 | $82.19 | 1,814,831 |
| 2024-06-27 | $83.05 | $83.46 | $82.00 | $82.32 | $82.32 | 1,469,732 |
| 2024-06-26 | $83.40 | $83.55 | $82.32 | $82.74 | $82.74 | 1,441,324 |
| 2024-06-25 | $84.52 | $84.52 | $83.14 | $83.62 | $83.62 | 1,418,494 |
| 2024-06-24 | $83.05 | $85.33 | $82.88 | $84.78 | $84.78 | 1,973,742 |
| 2024-06-21 | $84.00 | $84.21 | $82.27 | $82.42 | $82.42 | 4,871,949 |
| 2024-06-20 | $83.68 | $84.65 | $83.25 | $83.95 | $83.95 | 1,296,951 |
| 2024-06-18 | $84.94 | $85.18 | $83.85 | $83.95 | $83.95 | 1,445,590 |
| 2024-06-17 | $85.43 | $86.14 | $84.19 | $84.63 | $84.63 | 1,494,425 |
| 2024-06-14 | $85.62 | $85.93 | $84.99 | $85.14 | $85.14 | 1,484,184 |
| 2024-06-13 | $86.64 | $87.19 | $85.30 | $86.05 | $86.05 | 1,023,057 |
| 2024-06-12 | $89.32 | $89.56 | $86.98 | $87.17 | $87.17 | 1,168,871 |
| 2024-06-11 | $88.50 | $89.50 | $87.93 | $88.71 | $88.71 | 1,028,113 |
| 2024-06-10 | $88.29 | $89.70 | $88.12 | $88.94 | $88.94 | 1,048,929 |
| 2024-06-07 | $87.62 | $88.54 | $87.49 | $88.29 | $88.29 | 1,036,583 |
| 2024-06-06 | $88.75 | $89.10 | $88.00 | $88.31 | $88.31 | 1,152,174 |
| 2024-06-05 | $88.69 | $89.19 | $87.84 | $88.80 | $88.80 | 1,359,223 |
| 2024-06-04 | $90.56 | $90.75 | $87.88 | $88.56 | $88.56 | 2,748,814 |
| 2024-06-03 | $91.47 | $92.08 | $89.79 | $90.99 | $90.99 | 2,051,622 |
| 2024-05-31 | $90.33 | $91.65 | $89.67 | $90.93 | $90.93 | 1,653,280 |
| 2024-05-30 | $89.62 | $90.66 | $89.43 | $89.91 | $89.91 | 1,302,618 |
| 2024-05-29 | $89.77 | $89.81 | $88.83 | $89.33 | $89.33 | 957,950 |
| 2024-05-28 | $90.21 | $90.89 | $89.67 | $90.49 | $90.49 | 1,283,818 |
| 2024-05-24 | $89.68 | $90.22 | $89.04 | $89.72 | $89.72 | 934,659 |
| 2024-05-23 | $90.35 | $90.80 | $88.80 | $89.11 | $89.11 | 1,360,225 |
| 2024-05-22 | $90.56 | $90.56 | $88.57 | $89.75 | $89.75 | 1,021,138 |
| 2024-05-21 | $90.94 | $91.91 | $90.33 | $90.73 | $90.73 | 1,277,114 |
| 2024-05-20 | $91.49 | $92.98 | $91.16 | $91.60 | $91.60 | 1,526,520 |
| 2024-05-17 | $91.61 | $92.06 | $90.78 | $91.69 | $91.69 | 1,025,806 |
| 2024-05-16 | $91.41 | $92.28 | $91.01 | $91.11 | $91.11 | 1,526,577 |
| 2024-05-15 | $90.27 | $91.42 | $89.20 | $91.25 | $91.25 | 2,030,663 |
| 2024-05-14 | $88.28 | $90.91 | $88.28 | $90.81 | $90.10 | 1,865,806 |
| 2024-05-13 | $87.46 | $88.81 | $87.05 | $88.39 | $87.70 | 1,429,404 |
| 2024-05-10 | $88.27 | $88.95 | $86.29 | $87.12 | $87.12 | 1,259,202 |
| 2024-05-09 | $88.96 | $89.23 | $88.17 | $88.30 | $88.30 | 1,404,640 |
| 2024-05-08 | $88.13 | $88.82 | $87.65 | $88.37 | $88.37 | 1,195,172 |
| 2024-05-07 | $89.08 | $90.02 | $88.58 | $88.62 | $88.62 | 1,968,152 |
| 2024-05-06 | $87.42 | $89.89 | $87.42 | $89.08 | $89.08 | 2,000,251 |
| 2024-05-03 | $86.61 | $87.16 | $85.08 | $86.67 | $86.67 | 2,836,734 |
| 2024-05-02 | $87.47 | $87.76 | $86.14 | $86.79 | $86.79 | 2,047,890 |
| 2024-05-01 | $89.70 | $89.91 | $85.97 | $86.68 | $86.68 | 4,027,387 |
| 2024-04-30 | $92.85 | $93.58 | $89.79 | $89.88 | $89.88 | 2,014,480 |
| 2024-04-29 | $91.93 | $93.15 | $91.78 | $92.96 | $92.96 | 2,159,759 |
| 2024-04-26 | $91.07 | $92.25 | $90.54 | $92.06 | $92.06 | 1,515,470 |
| 2024-04-25 | $90.55 | $91.54 | $89.89 | $91.47 | $91.47 | 1,471,704 |
| 2024-04-24 | $88.31 | $90.82 | $87.94 | $90.69 | $90.69 | 1,795,367 |
| 2024-04-23 | $87.97 | $88.95 | $87.27 | $88.53 | $88.53 | 1,186,466 |
| 2024-04-22 | $87.13 | $89.12 | $86.62 | $88.41 | $88.41 | 1,235,199 |
| 2024-04-19 | $87.14 | $88.10 | $86.67 | $87.51 | $87.51 | 1,217,226 |
| 2024-04-18 | $87.59 | $87.87 | $86.97 | $87.32 | $87.32 | 1,081,100 |
| 2024-04-17 | $87.20 | $88.37 | $86.77 | $87.15 | $87.15 | 907,295 |
| 2024-04-16 | $87.11 | $87.71 | $85.45 | $87.27 | $87.27 | 1,547,357 |
| 2024-04-15 | $88.75 | $89.24 | $87.12 | $87.56 | $87.56 | 1,645,669 |
| 2024-04-12 | $88.64 | $90.15 | $87.89 | $88.59 | $88.59 | 1,577,347 |
| 2024-04-11 | $90.06 | $90.06 | $87.20 | $87.98 | $87.98 | 2,102,871 |
| 2024-04-10 | $89.21 | $90.32 | $88.88 | $90.00 | $90.00 | 1,395,278 |
| 2024-04-09 | $90.26 | $90.74 | $88.90 | $89.91 | $89.91 | 1,194,291 |
| 2024-04-08 | $89.60 | $90.51 | $89.08 | $90.19 | $90.19 | 1,666,875 |
| 2024-04-05 | $88.77 | $89.86 | $87.99 | $89.51 | $89.51 | 1,879,054 |
| 2024-04-04 | $90.12 | $91.03 | $89.01 | $89.32 | $89.32 | 1,232,201 |
| 2024-04-03 | $89.50 | $90.32 | $88.99 | $90.30 | $90.30 | 1,481,349 |
| 2024-04-02 | $89.86 | $89.90 | $88.38 | $88.97 | $88.97 | 1,241,630 |
| 2024-04-01 | $89.34 | $90.00 | $88.50 | $89.75 | $89.75 | 1,316,728 |
| 2024-03-28 | $88.00 | $89.12 | $87.78 | $88.83 | $88.83 | 1,993,157 |
| 2024-03-27 | $85.35 | $87.87 | $85.23 | $87.73 | $87.73 | 1,619,475 |
| 2024-03-26 | $86.79 | $87.36 | $85.68 | $85.73 | $85.73 | 1,746,905 |
| 2024-03-25 | $86.55 | $87.41 | $86.24 | $86.78 | $86.78 | 1,550,866 |
| 2024-03-22 | $86.09 | $86.40 | $85.63 | $86.31 | $86.31 | 1,185,990 |
| 2024-03-21 | $86.32 | $86.91 | $86.13 | $86.25 | $86.25 | 1,669,341 |
| 2024-03-20 | $84.10 | $86.69 | $84.00 | $86.19 | $86.19 | 1,280,431 |
| 2024-03-19 | $83.52 | $84.96 | $83.16 | $84.66 | $84.66 | 1,775,327 |
| 2024-03-18 | $83.68 | $84.13 | $82.81 | $83.48 | $83.48 | 1,778,975 |
| 2024-03-15 | $84.32 | $84.87 | $83.14 | $83.47 | $83.47 | 7,173,601 |
| 2024-03-14 | $84.96 | $85.31 | $83.44 | $84.40 | $84.40 | 2,548,886 |
| 2024-03-13 | $83.75 | $85.47 | $83.75 | $84.96 | $84.96 | 2,628,030 |
| 2024-03-12 | $83.54 | $84.44 | $83.13 | $83.74 | $83.74 | 2,589,747 |
| 2024-03-11 | $81.89 | $83.51 | $81.27 | $83.35 | $83.35 | 2,698,246 |
| 2024-03-08 | $81.98 | $82.54 | $81.49 | $82.01 | $82.01 | 985,163 |
| 2024-03-07 | $81.99 | $82.17 | $81.23 | $81.53 | $81.53 | 1,226,217 |
| 2024-03-06 | $83.16 | $83.23 | $81.69 | $81.92 | $81.92 | 1,346,003 |
| 2024-03-05 | $82.33 | $83.63 | $81.91 | $82.92 | $82.34 | 2,324,884 |
| 2024-03-04 | $83.91 | $84.26 | $82.35 | $82.42 | $81.85 | 2,619,131 |
| 2024-03-01 | $83.29 | $83.67 | $82.43 | $82.81 | $82.23 | 1,539,466 |
| 2024-02-29 | $82.12 | $83.27 | $81.97 | $82.78 | $82.20 | 1,710,265 |
| 2024-02-28 | $81.61 | $82.56 | $81.23 | $82.05 | $81.48 | 1,276,862 |
| 2024-02-27 | $82.52 | $82.73 | $81.47 | $81.94 | $81.94 | 1,817,220 |
| 2024-02-26 | $82.13 | $82.74 | $81.46 | $81.98 | $81.98 | 1,640,144 |
| 2024-02-23 | $82.34 | $82.34 | $80.92 | $81.93 | $81.93 | 2,020,970 |
| 2024-02-22 | $82.34 | $83.58 | $81.38 | $83.28 | $83.28 | 2,421,106 |
| 2024-02-21 | $79.50 | $84.33 | $79.50 | $83.85 | $83.85 | 6,010,190 |
| 2024-02-20 | $78.38 | $78.94 | $77.54 | $77.65 | $77.65 | 1,984,015 |
| 2024-02-16 | $78.10 | $79.12 | $77.21 | $78.73 | $78.73 | 1,743,011 |
| 2024-02-15 | $76.57 | $79.11 | $76.00 | $78.09 | $78.09 | 2,168,827 |
| 2024-02-14 | $76.48 | $76.82 | $74.70 | $75.85 | $75.85 | 2,359,416 |
| 2024-02-13 | $76.86 | $76.99 | $75.59 | $76.43 | $76.43 | 1,989,291 |
| 2024-02-12 | $76.77 | $78.45 | $76.75 | $77.56 | $77.56 | 1,602,778 |
| 2024-02-09 | $77.07 | $77.23 | $76.39 | $76.83 | $76.83 | 1,923,779 |
| 2024-02-08 | $75.69 | $77.32 | $75.57 | $77.27 | $77.27 | 1,531,526 |
| 2024-02-07 | $76.43 | $76.88 | $75.00 | $76.04 | $76.04 | 1,879,621 |
| 2024-02-06 | $75.94 | $76.61 | $75.09 | $76.03 | $76.03 | 2,544,108 |
| 2024-02-05 | $76.11 | $76.23 | $74.76 | $75.35 | $75.35 | 1,876,653 |
| 2024-02-02 | $76.50 | $77.70 | $76.18 | $76.59 | $76.59 | 1,090,382 |
| 2024-02-01 | $77.23 | $78.12 | $76.46 | $76.93 | $76.93 | 1,640,090 |
| 2024-01-31 | $79.16 | $79.30 | $77.07 | $77.11 | $77.11 | 1,441,238 |
| 2024-01-30 | $76.99 | $79.21 | $76.78 | $79.12 | $79.12 | 1,978,673 |
| 2024-01-29 | $77.90 | $77.90 | $76.64 | $77.48 | $77.48 | 1,858,968 |
| 2024-01-26 | $77.58 | $77.96 | $75.98 | $77.51 | $77.51 | 2,082,016 |
| 2024-01-25 | $77.05 | $77.58 | $76.55 | $77.35 | $77.35 | 2,233,704 |
| 2024-01-24 | $75.36 | $76.81 | $75.02 | $76.44 | $76.44 | 2,472,504 |
| 2024-01-23 | $74.92 | $75.56 | $74.18 | $74.89 | $74.89 | 1,617,120 |
| 2024-01-22 | $75.45 | $76.24 | $74.42 | $75.31 | $75.31 | 1,803,142 |
| 2024-01-19 | $75.95 | $76.04 | $74.84 | $75.94 | $75.94 | 2,103,347 |
| 2024-01-18 | $76.97 | $76.97 | $75.41 | $76.35 | $76.35 | 2,650,915 |
| 2024-01-17 | $77.84 | $78.30 | $76.71 | $76.99 | $76.99 | 2,390,085 |
| 2024-01-16 | $82.00 | $82.38 | $78.22 | $78.66 | $78.66 | 4,122,982 |
| 2024-01-12 | $82.26 | $83.00 | $81.18 | $82.87 | $82.87 | 3,443,693 |
| 2024-01-11 | $79.97 | $82.99 | $78.60 | $79.62 | $79.62 | 7,821,771 |
| 2024-01-10 | $77.89 | $78.26 | $76.78 | $77.18 | $77.18 | 1,570,778 |
| 2024-01-09 | $79.29 | $79.29 | $77.36 | $78.35 | $78.35 | 1,892,983 |
| 2024-01-08 | $77.72 | $78.96 | $76.73 | $78.76 | $78.76 | 1,924,795 |
| 2024-01-05 | $76.85 | $80.05 | $75.72 | $79.20 | $79.20 | 5,816,014 |
| 2024-01-04 | $78.79 | $78.91 | $76.70 | $76.96 | $76.96 | 1,024,806 |
| 2024-01-03 | $76.54 | $78.10 | $76.00 | $77.94 | $77.94 | 1,071,419 |
| 2024-01-02 | $77.86 | $78.34 | $76.65 | $76.99 | $76.99 | 929,072 |
| 2023-12-29 | $77.60 | $77.84 | $76.84 | $76.94 | $76.94 | 741,532 |
| 2023-12-28 | $78.27 | $78.87 | $77.48 | $77.52 | $77.52 | 1,174,186 |
| 2023-12-27 | $77.95 | $78.39 | $77.52 | $78.10 | $78.10 | 1,164,253 |
| 2023-12-26 | $77.16 | $78.32 | $77.08 | $77.95 | $77.95 | 875,620 |
| 2023-12-22 | $77.22 | $77.80 | $76.48 | $77.28 | $77.28 | 1,440,817 |
| 2023-12-21 | $75.68 | $77.35 | $75.35 | $77.33 | $77.33 | 1,626,837 |
| 2023-12-20 | $76.85 | $77.68 | $75.12 | $75.18 | $75.18 | 2,145,941 |
| 2023-12-19 | $75.97 | $77.16 | $75.46 | $76.92 | $76.92 | 1,594,980 |
| 2023-12-18 | $77.18 | $77.45 | $76.11 | $76.30 | $76.30 | 1,513,056 |
| 2023-12-15 | $75.42 | $75.98 | $74.75 | $75.77 | $75.77 | 3,448,387 |
| 2023-12-14 | $75.05 | $76.69 | $74.64 | $75.77 | $75.77 | 1,939,845 |
| 2023-12-13 | $73.84 | $75.08 | $73.21 | $74.95 | $74.95 | 2,239,147 |
| 2023-12-12 | $73.70 | $74.58 | $73.14 | $73.76 | $73.76 | 1,808,539 |
| 2023-12-11 | $73.42 | $75.12 | $72.84 | $75.10 | $75.10 | 1,233,390 |
| 2023-12-08 | $75.16 | $76.30 | $74.21 | $75.05 | $75.05 | 1,543,807 |
| 2023-12-07 | $74.34 | $75.22 | $73.87 | $75.04 | $75.04 | 2,202,108 |
| 2023-12-06 | $75.91 | $76.67 | $73.89 | $73.95 | $73.95 | 2,325,668 |
| 2023-12-05 | $78.69 | $78.69 | $76.39 | $76.39 | $76.39 | 1,191,944 |
| 2023-12-04 | $79.64 | $80.12 | $78.01 | $78.32 | $78.32 | 1,595,297 |
| 2023-12-01 | $79.95 | $81.15 | $79.80 | $80.60 | $80.60 | 1,247,000 |
| 2023-11-30 | $80.58 | $81.67 | $79.35 | $80.31 | $80.31 | 2,007,703 |
| 2023-11-29 | $81.50 | $81.50 | $79.72 | $79.77 | $79.77 | 1,436,175 |
| 2023-11-28 | $81.84 | $81.84 | $80.50 | $80.98 | $80.98 | 1,647,660 |
| 2023-11-27 | $81.45 | $81.81 | $80.59 | $81.56 | $81.56 | 1,473,383 |
| 2023-11-24 | $81.50 | $82.90 | $81.47 | $82.15 | $82.15 | 556,859 |
| 2023-11-22 | $80.39 | $82.70 | $79.94 | $81.81 | $81.81 | 985,231 |
| 2023-11-21 | $81.61 | $82.13 | $80.20 | $81.67 | $81.67 | 1,616,237 |
| 2023-11-20 | $81.24 | $82.32 | $80.80 | $81.76 | $81.76 | 949,918 |
| 2023-11-17 | $81.59 | $82.61 | $81.19 | $81.58 | $81.58 | 1,164,086 |
| 2023-11-16 | $82.41 | $83.16 | $80.35 | $81.13 | $81.13 | 2,017,546 |
| 2023-11-15 | $81.21 | $83.71 | $80.98 | $83.25 | $83.25 | 1,666,840 |
| 2023-11-14 | $80.15 | $81.87 | $80.00 | $81.54 | $80.98 | 1,093,251 |
| 2023-11-13 | $80.15 | $80.85 | $79.33 | $80.01 | $79.46 | 1,257,140 |
| 2023-11-10 | $81.00 | $81.18 | $78.27 | $79.09 | $78.55 | 2,232,195 |
| 2023-11-09 | $81.58 | $81.97 | $80.42 | $80.49 | $79.94 | 953,502 |
| 2023-11-08 | $82.15 | $83.00 | $81.37 | $81.40 | $80.84 | 1,602,097 |
| 2023-11-07 | $84.37 | $84.58 | $81.49 | $82.59 | $82.02 | 2,276,562 |
| 2023-11-06 | $88.66 | $89.09 | $84.88 | $85.22 | $84.64 | 2,892,444 |
| 2023-11-03 | $89.17 | $89.95 | $88.64 | $89.36 | $88.75 | 1,617,651 |
| 2023-11-02 | $86.91 | $88.95 | $86.65 | $88.70 | $88.09 | 1,615,373 |
| 2023-11-01 | $88.00 | $88.75 | $84.29 | $86.91 | $86.31 | 2,232,981 |
| 2023-10-31 | $86.32 | $86.75 | $85.47 | $86.08 | $85.49 | 1,509,300 |
| 2023-10-30 | $85.29 | $85.90 | $84.46 | $85.60 | $85.01 | 1,337,850 |
| 2023-10-27 | $86.85 | $87.49 | $84.99 | $85.79 | $85.20 | 1,048,907 |
| 2023-10-26 | $85.47 | $87.61 | $84.25 | $87.08 | $86.48 | 1,167,453 |
| 2023-10-25 | $87.13 | $87.29 | $85.25 | $86.65 | $86.65 | 1,787,322 |
| 2023-10-24 | $87.73 | $87.75 | $86.17 | $86.93 | $86.93 | 1,054,422 |
| 2023-10-23 | $87.18 | $87.61 | $86.25 | $86.85 | $86.85 | 1,679,077 |
| 2023-10-20 | $88.83 | $88.88 | $87.61 | $88.02 | $88.02 | 954,877 |
| 2023-10-19 | $88.81 | $89.97 | $88.13 | $88.77 | $88.77 | 1,831,828 |
| 2023-10-18 | $89.88 | $89.88 | $88.00 | $89.37 | $89.37 | 2,238,066 |
| 2023-10-17 | $89.09 | $91.00 | $87.07 | $89.59 | $89.59 | 4,885,419 |
| 2023-10-16 | $89.12 | $89.27 | $87.41 | $89.00 | $89.00 | 986,428 |
| 2023-10-13 | $89.75 | $89.92 | $88.87 | $88.92 | $88.92 | 1,280,659 |
| 2023-10-12 | $88.56 | $89.17 | $87.85 | $88.92 | $88.92 | 1,292,170 |
| 2023-10-11 | $88.03 | $88.57 | $86.81 | $88.20 | $88.20 | 1,625,047 |
| 2023-10-10 | $89.10 | $89.77 | $88.10 | $88.74 | $88.74 | 1,522,833 |
| 2023-10-09 | $88.68 | $89.60 | $88.40 | $89.10 | $89.10 | 1,840,515 |
| 2023-10-06 | $84.62 | $88.07 | $84.13 | $87.28 | $87.28 | 2,030,247 |
| 2023-10-05 | $81.75 | $84.24 | $81.57 | $83.98 | $83.98 | 1,398,910 |
| 2023-10-04 | $82.58 | $82.58 | $80.75 | $82.19 | $82.19 | 1,626,242 |
| 2023-10-03 | $83.46 | $84.12 | $81.90 | $82.97 | $82.97 | 1,368,532 |
| 2023-10-02 | $85.97 | $85.97 | $83.02 | $83.64 | $83.64 | 1,270,772 |
| 2023-09-29 | $86.90 | $87.06 | $85.83 | $86.23 | $86.23 | 934,048 |
| 2023-09-28 | $85.46 | $87.19 | $85.46 | $86.72 | $86.72 | 907,946 |
| 2023-09-27 | $84.00 | $86.03 | $83.96 | $85.62 | $85.62 | 1,271,948 |
| 2023-09-26 | $82.13 | $83.43 | $82.07 | $83.08 | $83.08 | 1,171,584 |
| 2023-09-25 | $81.92 | $83.43 | $81.86 | $83.09 | $83.09 | 702,326 |
| 2023-09-22 | $82.79 | $83.64 | $81.84 | $82.07 | $82.07 | 1,000,262 |
| 2023-09-21 | $83.87 | $84.21 | $82.29 | $82.70 | $82.70 | 1,480,259 |
| 2023-09-20 | $83.84 | $84.97 | $83.69 | $83.81 | $83.81 | 776,695 |
| 2023-09-19 | $86.18 | $86.67 | $84.31 | $84.67 | $84.67 | 973,631 |
| 2023-09-18 | $85.70 | $85.78 | $84.78 | $85.28 | $85.28 | 1,121,160 |
| 2023-09-15 | $87.17 | $87.18 | $84.84 | $85.45 | $85.45 | 2,615,378 |
| 2023-09-14 | $88.45 | $88.69 | $87.08 | $87.53 | $87.53 | 1,498,960 |
| 2023-09-13 | $88.61 | $88.77 | $86.76 | $87.25 | $87.25 | 1,453,627 |
| 2023-09-12 | $88.47 | $89.05 | $87.83 | $88.20 | $88.20 | 1,360,714 |
| 2023-09-11 | $89.24 | $89.31 | $87.24 | $87.42 | $87.42 | 1,124,462 |
| 2023-09-08 | $88.31 | $89.10 | $88.15 | $88.49 | $88.49 | 1,460,065 |
| 2023-09-07 | $88.26 | $88.88 | $87.32 | $87.64 | $87.64 | 1,852,187 |
| 2023-09-06 | $88.13 | $89.24 | $87.92 | $88.40 | $88.40 | 1,960,205 |
| 2023-09-05 | $89.88 | $90.60 | $88.63 | $88.76 | $88.76 | 1,719,662 |
| 2023-09-01 | $89.43 | $90.46 | $89.12 | $90.26 | $90.26 | 1,753,989 |
| 2023-08-31 | $87.99 | $88.56 | $87.64 | $88.21 | $88.21 | 1,440,179 |
| 2023-08-30 | $86.41 | $87.99 | $86.11 | $87.80 | $87.80 | 1,466,017 |
| 2023-08-29 | $85.47 | $86.43 | $84.90 | $86.36 | $86.36 | 853,621 |
| 2023-08-28 | $86.00 | $86.58 | $85.31 | $85.47 | $85.47 | 1,147,714 |
| 2023-08-25 | $84.99 | $85.62 | $83.92 | $85.13 | $85.13 | 1,061,704 |
| 2023-08-24 | $84.62 | $86.10 | $84.07 | $84.52 | $84.52 | 1,470,726 |
| 2023-08-23 | $85.45 | $85.59 | $84.84 | $84.90 | $84.90 | 1,476,382 |
| 2023-08-22 | $86.81 | $87.57 | $85.81 | $86.07 | $86.07 | 2,087,524 |
| 2023-08-21 | $85.93 | $87.37 | $85.93 | $86.78 | $86.78 | 2,515,490 |
| 2023-08-18 | $85.56 | $86.28 | $85.01 | $85.93 | $85.93 | 20,398,459 |
| 2023-08-17 | $87.50 | $88.16 | $86.15 | $86.25 | $86.25 | 8,740,046 |
| 2023-08-16 | $81.62 | $82.80 | $81.37 | $82.58 | $82.58 | 2,018,390 |
| 2023-08-15 | $83.50 | $83.77 | $82.58 | $82.87 | $82.30 | 1,366,032 |
| 2023-08-14 | $85.10 | $85.10 | $83.87 | $84.33 | $83.75 | 1,315,915 |
| 2023-08-11 | $85.31 | $86.09 | $84.57 | $84.95 | $84.36 | 1,230,094 |
| 2023-08-10 | $87.66 | $88.45 | $85.19 | $85.42 | $84.83 | 1,344,002 |
| 2023-08-09 | $89.01 | $89.06 | $87.61 | $87.78 | $87.17 | 1,561,938 |
| 2023-08-08 | $85.69 | $87.65 | $85.19 | $87.20 | $87.20 | 1,922,063 |
| 2023-08-07 | $86.06 | $87.57 | $85.46 | $86.90 | $86.90 | 1,379,440 |
| 2023-08-04 | $84.77 | $86.74 | $84.37 | $85.37 | $85.37 | 1,704,563 |
| 2023-08-03 | $83.09 | $85.04 | $81.96 | $84.02 | $84.02 | 1,313,545 |
| 2023-08-02 | $84.00 | $84.00 | $81.10 | $82.49 | $82.49 | 2,321,436 |
| 2023-08-01 | $83.36 | $84.47 | $82.16 | $84.45 | $84.45 | 2,037,914 |
| 2023-07-31 | $85.00 | $85.09 | $83.75 | $84.34 | $84.34 | 1,079,289 |
| 2023-07-28 | $83.26 | $84.96 | $82.45 | $84.48 | $84.48 | 3,016,919 |
| 2023-07-27 | $83.68 | $84.12 | $81.84 | $82.16 | $82.16 | 998,976 |
| 2023-07-26 | $82.00 | $83.45 | $81.81 | $83.32 | $83.32 | 817,903 |
| 2023-07-25 | $83.35 | $83.43 | $82.22 | $82.88 | $82.88 | 1,172,388 |
| 2023-07-24 | $83.45 | $83.97 | $83.03 | $83.42 | $83.42 | 879,152 |
| 2023-07-21 | $83.99 | $83.99 | $83.00 | $83.09 | $83.09 | 752,553 |
| 2023-07-20 | $83.18 | $83.74 | $82.23 | $83.47 | $83.47 | 915,772 |
| 2023-07-19 | $81.52 | $83.01 | $81.46 | $82.14 | $82.14 | 1,141,312 |
| 2023-07-18 | $81.17 | $83.04 | $81.01 | $81.51 | $81.51 | 1,322,130 |
| 2023-07-17 | $80.92 | $81.41 | $79.74 | $80.85 | $80.85 | 1,482,861 |
| 2023-07-14 | $83.25 | $83.41 | $80.85 | $81.12 | $81.12 | 1,272,158 |
| 2023-07-13 | $84.19 | $84.98 | $82.97 | $83.40 | $83.40 | 1,151,440 |
| 2023-07-12 | $84.27 | $84.98 | $83.67 | $84.11 | $84.11 | 1,270,920 |
| 2023-07-11 | $83.27 | $84.97 | $82.96 | $84.23 | $84.23 | 1,191,678 |
| 2023-07-10 | $82.76 | $83.01 | $81.90 | $82.84 | $82.84 | 1,143,685 |
| 2023-07-07 | $81.35 | $83.41 | $81.13 | $82.15 | $82.15 | 1,575,830 |
| 2023-07-06 | $82.90 | $83.04 | $80.35 | $81.30 | $81.30 | 1,108,373 |
| 2023-07-05 | $84.19 | $84.19 | $82.90 | $83.31 | $83.31 | 823,123 |
| 2023-07-03 | $83.70 | $84.74 | $83.57 | $83.79 | $83.79 | 421,642 |
| 2023-06-30 | $84.18 | $84.67 | $82.73 | $83.68 | $83.68 | 1,348,616 |
| 2023-06-29 | $81.53 | $84.03 | $81.29 | $84.00 | $84.00 | 1,454,696 |
| 2023-06-28 | $82.26 | $82.42 | $81.21 | $81.31 | $81.31 | 856,133 |
| 2023-06-27 | $81.00 | $82.45 | $80.20 | $81.82 | $81.82 | 1,114,995 |
| 2023-06-26 | $80.77 | $82.37 | $80.77 | $81.46 | $81.46 | 1,135,325 |
| 2023-06-23 | $80.01 | $81.25 | $79.99 | $80.59 | $80.59 | 1,315,076 |
| 2023-06-22 | $80.87 | $81.29 | $80.00 | $81.08 | $81.08 | 809,267 |
| 2023-06-21 | $80.98 | $82.80 | $80.93 | $81.86 | $81.86 | 978,772 |
| 2023-06-20 | $82.07 | $82.34 | $80.15 | $81.01 | $81.01 | 1,257,678 |
| 2023-06-16 | $81.80 | $82.97 | $81.75 | $82.36 | $82.36 | 1,057,027 |
| 2023-06-15 | $80.12 | $83.37 | $80.00 | $81.53 | $81.53 | 1,260,566 |
| 2023-06-14 | $80.80 | $81.18 | $79.14 | $79.76 | $79.76 | 984,690 |
| 2023-06-13 | $79.97 | $81.34 | $79.73 | $80.56 | $80.56 | 1,135,673 |
| 2023-06-12 | $79.00 | $79.66 | $78.26 | $78.94 | $78.94 | 743,768 |
| 2023-06-09 | $81.25 | $81.45 | $79.64 | $79.90 | $79.90 | 1,029,352 |
| 2023-06-08 | $81.46 | $81.46 | $79.82 | $81.38 | $81.38 | 945,116 |
| 2023-06-07 | $79.84 | $82.05 | $79.54 | $81.24 | $81.24 | 1,635,745 |
| 2023-06-06 | $77.00 | $79.47 | $76.67 | $79.12 | $79.12 | 833,943 |
| 2023-06-05 | $81.00 | $81.00 | $77.38 | $77.69 | $77.69 | 1,168,305 |
| 2023-06-02 | $77.15 | $80.22 | $76.89 | $79.63 | $79.63 | 1,292,965 |
| 2023-06-01 | $75.56 | $76.79 | $75.24 | $76.15 | $76.15 | 1,172,766 |
| 2023-05-31 | $74.53 | $76.44 | $74.53 | $75.25 | $75.25 | 1,687,782 |
| 2023-05-30 | $76.39 | $76.50 | $74.16 | $75.52 | $75.52 | 1,556,855 |
| 2023-05-26 | $78.96 | $79.09 | $76.78 | $77.63 | $77.63 | 1,067,763 |
| 2023-05-25 | $78.82 | $79.67 | $78.38 | $78.96 | $78.96 | 1,079,391 |
| 2023-05-24 | $81.50 | $81.50 | $79.83 | $79.97 | $79.97 | 1,086,472 |
| 2023-05-23 | $82.89 | $82.91 | $80.57 | $80.78 | $80.78 | 1,298,090 |
| 2023-05-22 | $80.07 | $82.28 | $79.73 | $81.82 | $81.82 | 1,721,052 |
| 2023-05-19 | $82.86 | $83.05 | $80.86 | $81.22 | $81.22 | 1,519,927 |
| 2023-05-18 | $77.76 | $82.33 | $77.56 | $82.23 | $82.23 | 2,336,125 |
| 2023-05-17 | $79.46 | $79.60 | $77.53 | $78.26 | $78.26 | 1,806,361 |
| 2023-05-16 | $82.07 | $82.58 | $79.69 | $79.98 | $78.79 | 1,616,416 |
| 2023-05-15 | $80.76 | $82.39 | $80.15 | $82.01 | $80.79 | 1,638,031 |
| 2023-05-12 | $78.12 | $79.95 | $77.04 | $79.78 | $78.59 | 1,352,187 |
| 2023-05-11 | $76.97 | $77.83 | $76.80 | $77.26 | $76.11 | 831,548 |
| 2023-05-10 | $78.78 | $78.86 | $76.84 | $77.70 | $76.55 | 1,101,992 |
| 2023-05-09 | $78.00 | $78.42 | $77.26 | $78.09 | $76.93 | 2,007,469 |
| 2023-05-08 | $80.24 | $80.75 | $77.99 | $78.32 | $77.16 | 1,354,982 |
| 2023-05-05 | $79.21 | $80.24 | $77.78 | $78.64 | $77.47 | 1,431,379 |
| 2023-05-04 | $77.10 | $78.67 | $76.19 | $76.97 | $75.83 | 1,828,731 |
| 2023-05-03 | $76.83 | $78.78 | $74.83 | $77.03 | $75.89 | 2,402,865 |
| 2023-05-02 | $80.74 | $81.29 | $78.41 | $80.11 | $78.92 | 2,019,576 |
| 2023-05-01 | $81.71 | $82.96 | $81.34 | $82.24 | $81.02 | 1,044,713 |
| 2023-04-28 | $80.77 | $83.28 | $80.46 | $82.68 | $81.45 | 1,433,007 |
| 2023-04-27 | $79.33 | $81.00 | $78.86 | $80.36 | $79.17 | 1,191,618 |
| 2023-04-26 | $79.01 | $79.76 | $77.83 | $79.33 | $79.33 | 1,311,386 |
| 2023-04-25 | $81.55 | $81.57 | $79.35 | $79.82 | $79.82 | 1,281,923 |
| 2023-04-24 | $81.07 | $82.74 | $80.70 | $82.47 | $82.47 | 1,016,062 |
| 2023-04-21 | $80.91 | $81.25 | $79.90 | $80.85 | $80.85 | 1,095,965 |
| 2023-04-20 | $80.27 | $81.01 | $79.76 | $80.99 | $80.99 | 1,071,751 |
| 2023-04-19 | $80.00 | $81.35 | $79.68 | $80.93 | $80.93 | 764,411 |
| 2023-04-18 | $81.55 | $82.00 | $80.68 | $81.36 | $81.36 | 930,297 |
| 2023-04-17 | $82.00 | $82.20 | $81.18 | $81.59 | $81.59 | 1,406,171 |
| 2023-04-14 | $80.53 | $81.27 | $80.36 | $80.98 | $80.98 | 2,007,155 |
| 2023-04-13 | $78.64 | $80.88 | $78.61 | $80.53 | $80.53 | 1,781,815 |
| 2023-04-12 | $79.25 | $80.02 | $78.61 | $79.05 | $79.05 | 1,252,972 |
| 2023-04-11 | $77.57 | $78.92 | $77.27 | $78.87 | $78.87 | 1,522,843 |
| 2023-04-10 | $76.13 | $78.85 | $75.98 | $77.54 | $77.54 | 1,450,963 |
| 2023-04-06 | $76.37 | $76.57 | $74.96 | $75.28 | $75.28 | 846,542 |
| 2023-04-05 | $76.98 | $77.61 | $75.48 | $76.72 | $76.72 | 1,045,904 |
| 2023-04-04 | $77.27 | $77.48 | $75.00 | $76.31 | $76.31 | 1,421,519 |
| 2023-04-03 | $77.95 | $79.00 | $75.65 | $76.87 | $76.87 | 1,397,325 |
| 2023-03-31 | $75.72 | $76.68 | $75.35 | $76.04 | $76.04 | 883,042 |
| 2023-03-30 | $75.67 | $75.75 | $74.46 | $74.98 | $74.98 | 961,493 |
| 2023-03-29 | $76.33 | $76.33 | $74.93 | $75.11 | $75.11 | 1,066,052 |
| 2023-03-28 | $75.00 | $77.04 | $74.82 | $75.79 | $75.79 | 974,394 |
| 2023-03-27 | $74.44 | $76.17 | $73.53 | $75.38 | $75.38 | 1,225,891 |
| 2023-03-24 | $72.57 | $75.10 | $72.17 | $74.30 | $74.30 | 1,563,458 |
| 2023-03-23 | $74.10 | $74.76 | $72.23 | $73.15 | $73.15 | 1,783,242 |
| 2023-03-22 | $75.00 | $75.42 | $73.61 | $73.78 | $73.78 | 1,178,359 |
| 2023-03-21 | $74.66 | $75.77 | $73.52 | $74.94 | $74.94 | 1,279,929 |
| 2023-03-20 | $72.21 | $74.76 | $71.93 | $73.74 | $73.74 | 1,655,174 |
| 2023-03-17 | $72.29 | $72.86 | $71.03 | $72.07 | $72.07 | 2,739,404 |
| 2023-03-16 | $70.02 | $73.54 | $69.68 | $73.25 | $73.25 | 1,913,948 |
| 2023-03-15 | $71.53 | $72.78 | $69.75 | $71.66 | $71.66 | 2,395,942 |
| 2023-03-14 | $74.50 | $76.52 | $73.61 | $74.72 | $74.72 | 974,357 |
| 2023-03-13 | $73.21 | $75.74 | $72.28 | $74.26 | $74.26 | 1,321,124 |
| 2023-03-10 | $76.39 | $77.38 | $74.61 | $75.18 | $75.18 | 1,195,481 |
| 2023-03-09 | $78.75 | $79.66 | $76.50 | $76.53 | $76.53 | 1,065,802 |
| 2023-03-08 | $78.75 | $80.10 | $77.62 | $78.43 | $78.43 | 1,495,403 |
| 2023-03-07 | $79.24 | $79.97 | $78.59 | $79.17 | $79.17 | 1,274,614 |
| 2023-03-06 | $81.02 | $81.53 | $78.67 | $79.48 | $79.48 | 2,588,470 |
| 2023-03-03 | $80.50 | $84.26 | $80.50 | $84.17 | $84.17 | 1,791,552 |
| 2023-03-02 | $81.35 | $82.36 | $80.59 | $82.08 | $82.08 | 1,398,553 |
| 2023-03-01 | $80.10 | $81.98 | $79.01 | $81.34 | $81.34 | 1,547,527 |
| 2023-02-28 | $82.46 | $82.75 | $79.51 | $80.81 | $80.81 | 2,212,198 |
| 2023-02-27 | $86.01 | $86.59 | $81.45 | $81.93 | $81.93 | 1,988,008 |
| 2023-02-24 | $80.79 | $85.60 | $80.35 | $85.40 | $85.40 | 2,603,645 |
| 2023-02-23 | $81.00 | $82.42 | $79.48 | $80.92 | $80.92 | 2,073,487 |
| 2023-02-22 | $80.50 | $81.12 | $77.93 | $79.70 | $79.70 | 2,955,641 |
| 2023-02-21 | $79.42 | $79.83 | $77.17 | $78.04 | $78.04 | 2,460,191 |
| 2023-02-17 | $82.30 | $82.61 | $79.60 | $80.09 | $80.09 | 1,773,814 |
| 2023-02-16 | $83.45 | $85.40 | $82.70 | $83.91 | $83.91 | 1,702,142 |
| 2023-02-15 | $83.06 | $83.89 | $82.21 | $83.16 | $83.16 | 1,113,009 |
| 2023-02-14 | $83.54 | $84.54 | $82.75 | $83.87 | $83.87 | 862,354 |
| 2023-02-13 | $82.66 | $83.99 | $82.12 | $83.47 | $83.47 | 1,087,887 |
| 2023-02-10 | $83.28 | $83.91 | $81.75 | $83.84 | $83.84 | 1,701,458 |
| 2023-02-09 | $82.22 | $83.15 | $81.19 | $82.18 | $82.18 | 1,486,859 |
| 2023-02-08 | $85.00 | $85.77 | $81.25 | $81.98 | $81.98 | 2,067,203 |
| 2023-02-07 | $83.21 | $85.16 | $82.81 | $85.09 | $85.09 | 1,577,977 |
| 2023-02-06 | $84.60 | $85.03 | $82.30 | $82.86 | $82.86 | 1,197,031 |
| 2023-02-03 | $85.75 | $86.85 | $84.00 | $84.60 | $84.60 | 1,753,594 |
| 2023-02-02 | $84.35 | $85.88 | $83.50 | $85.48 | $85.48 | 1,874,160 |
| 2023-02-01 | $85.59 | $86.87 | $82.48 | $83.78 | $83.78 | 1,995,366 |
| 2023-01-31 | $86.38 | $87.21 | $85.47 | $86.72 | $86.72 | 1,441,295 |
| 2023-01-30 | $87.10 | $87.38 | $85.90 | $86.24 | $86.24 | 1,209,203 |
| 2023-01-27 | $88.05 | $88.95 | $87.05 | $87.64 | $87.64 | 1,462,898 |
| 2023-01-26 | $91.43 | $91.87 | $85.65 | $87.86 | $87.86 | 3,265,477 |
| 2023-01-25 | $91.50 | $91.60 | $89.28 | $91.20 | $91.20 | 1,006,353 |
| 2023-01-24 | $92.36 | $92.54 | $90.77 | $91.84 | $91.84 | 1,226,450 |
| 2023-01-23 | $91.82 | $92.98 | $90.96 | $92.23 | $92.23 | 1,183,496 |
| 2023-01-20 | $91.81 | $93.12 | $90.36 | $90.88 | $90.88 | 1,179,619 |
| 2023-01-19 | $88.22 | $90.99 | $86.87 | $90.90 | $90.90 | 1,890,877 |
| 2023-01-18 | $90.48 | $91.84 | $88.30 | $88.82 | $88.82 | 2,380,624 |
| 2023-01-17 | $92.64 | $92.99 | $89.65 | $90.48 | $90.48 | 1,526,347 |
| 2023-01-13 | $91.03 | $91.35 | $89.72 | $91.21 | $91.21 | 890,768 |
| 2023-01-12 | $91.16 | $92.28 | $90.59 | $91.49 | $91.49 | 973,717 |
| 2023-01-11 | $89.88 | $90.71 | $87.52 | $89.57 | $89.57 | 1,378,649 |
| 2023-01-10 | $89.28 | $89.61 | $86.59 | $88.37 | $88.37 | 1,938,482 |
| 2023-01-09 | $89.66 | $91.17 | $88.70 | $89.19 | $89.19 | 1,991,387 |
| 2023-01-06 | $85.40 | $87.83 | $84.99 | $87.79 | $87.79 | 1,505,290 |
| 2023-01-05 | $88.97 | $89.14 | $84.60 | $84.89 | $84.89 | 2,333,197 |
| 2023-01-04 | $84.80 | $89.70 | $84.57 | $89.28 | $89.28 | 1,703,961 |
| 2023-01-03 | $93.07 | $93.53 | $85.81 | $86.13 | $86.13 | 1,985,772 |
| 2022-12-30 | $93.80 | $95.01 | $93.37 | $94.37 | $94.37 | 735,858 |
| 2022-12-29 | $92.82 | $95.19 | $92.60 | $94.58 | $94.58 | 655,249 |
| 2022-12-28 | $97.24 | $97.41 | $93.56 | $93.63 | $93.63 | 930,751 |
| 2022-12-27 | $98.12 | $99.49 | $97.67 | $98.71 | $98.71 | 1,054,103 |
| 2022-12-23 | $94.41 | $97.41 | $93.56 | $97.37 | $97.37 | 1,146,565 |
| 2022-12-22 | $98.10 | $98.33 | $92.88 | $93.88 | $93.88 | 1,343,544 |
| 2022-12-21 | $98.10 | $98.56 | $96.31 | $98.50 | $98.50 | 1,040,731 |
| 2022-12-20 | $95.30 | $96.70 | $94.78 | $95.68 | $95.68 | 1,094,254 |
| 2022-12-19 | $97.38 | $98.33 | $95.27 | $95.94 | $95.94 | 1,257,573 |
| 2022-12-16 | $97.10 | $98.65 | $95.73 | $97.65 | $97.65 | 4,033,333 |
| 2022-12-15 | $98.38 | $99.91 | $98.08 | $98.92 | $98.92 | 1,325,765 |
| 2022-12-14 | $100.75 | $101.28 | $98.88 | $99.16 | $99.16 | 2,054,975 |
| 2022-12-13 | $101.69 | $102.35 | $98.86 | $99.95 | $99.95 | 2,584,840 |
| 2022-12-12 | $96.84 | $99.49 | $95.82 | $98.97 | $98.97 | 2,156,057 |
| 2022-12-09 | $93.89 | $95.76 | $93.62 | $94.72 | $94.72 | 1,749,919 |
| 2022-12-08 | $97.89 | $98.42 | $93.55 | $94.11 | $94.11 | 1,114,712 |
| 2022-12-07 | $93.92 | $96.30 | $93.28 | $95.87 | $95.87 | 2,086,098 |
| 2022-12-06 | $94.65 | $97.74 | $92.91 | $93.72 | $93.72 | 2,041,701 |
| 2022-12-05 | $102.15 | $104.32 | $94.66 | $95.82 | $95.82 | 2,172,069 |
| 2022-12-02 | $101.33 | $102.55 | $100.31 | $101.75 | $101.75 | 1,801,538 |
| 2022-12-01 | $104.27 | $105.15 | $102.05 | $102.18 | $102.18 | 1,722,099 |
| 2022-11-30 | $100.45 | $103.92 | $99.35 | $103.50 | $103.50 | 9,146,989 |
| 2022-11-29 | $99.75 | $100.57 | $98.07 | $99.30 | $99.30 | 1,969,095 |
| 2022-11-28 | $99.85 | $100.81 | $98.01 | $98.24 | $98.24 | 1,952,959 |
| 2022-11-25 | $104.00 | $104.93 | $102.25 | $102.94 | $102.94 | 704,213 |
| 2022-11-23 | $102.32 | $104.20 | $101.70 | $103.46 | $103.46 | 1,130,146 |
| 2022-11-22 | $99.50 | $102.46 | $98.63 | $102.18 | $102.18 | 1,286,725 |
| 2022-11-21 | $97.79 | $98.69 | $94.04 | $98.08 | $98.08 | 1,509,018 |
| 2022-11-18 | $97.50 | $99.42 | $96.61 | $98.86 | $98.86 | 1,306,345 |
| 2022-11-17 | $98.71 | $99.95 | $97.45 | $99.88 | $99.88 | 1,039,474 |
| 2022-11-16 | $100.56 | $101.45 | $98.46 | $99.57 | $99.57 | 1,264,093 |
| 2022-11-15 | $99.92 | $102.71 | $98.80 | $102.28 | $102.28 | 1,528,808 |
| 2022-11-14 | $100.27 | $101.93 | $99.03 | $99.19 | $99.19 | 2,050,290 |
| 2022-11-11 | $103.94 | $106.25 | $101.02 | $102.43 | $99.27 | 2,321,376 |
| 2022-11-10 | $101.22 | $102.24 | $99.27 | $101.81 | $98.67 | 1,423,830 |
| 2022-11-09 | $102.26 | $102.73 | $98.62 | $98.71 | $95.66 | 1,617,316 |
| 2022-11-08 | $102.56 | $105.14 | $100.05 | $104.75 | $101.52 | 1,882,580 |
| 2022-11-07 | $102.86 | $105.44 | $102.00 | $104.23 | $101.01 | 2,247,416 |
| 2022-11-04 | $101.60 | $102.16 | $97.89 | $100.87 | $97.76 | 1,616,475 |
| 2022-11-03 | $102.40 | $103.40 | $98.44 | $99.12 | $96.06 | 2,672,403 |
| 2022-11-02 | $103.76 | $107.31 | $101.88 | $103.77 | $100.57 | 3,606,387 |
| 2022-11-01 | $103.37 | $103.91 | $101.10 | $102.67 | $99.50 | 2,091,822 |
| 2022-10-31 | $99.51 | $103.61 | $99.32 | $102.27 | $99.11 | 2,073,825 |
| 2022-10-28 | $98.60 | $99.50 | $95.80 | $97.86 | $94.84 | 1,091,839 |
| 2022-10-27 | $100.15 | $101.45 | $98.00 | $98.03 | $95.00 | 1,528,492 |
| 2022-10-26 | $99.25 | $100.47 | $97.88 | $98.80 | $95.75 | 2,198,776 |
| 2022-10-25 | $96.58 | $99.25 | $95.12 | $98.89 | $95.84 | 1,809,848 |
| 2022-10-24 | $96.81 | $98.78 | $95.51 | $96.71 | $93.72 | 1,645,038 |
| 2022-10-21 | $98.97 | $99.27 | $95.33 | $97.02 | $94.02 | 1,825,908 |
| 2022-10-20 | $100.80 | $101.65 | $97.93 | $98.84 | $95.79 | 1,126,782 |
| 2022-10-19 | $99.02 | $100.12 | $98.02 | $99.53 | $96.46 | 1,274,763 |
| 2022-10-18 | $97.37 | $99.95 | $96.77 | $98.49 | $95.45 | 1,912,909 |
| 2022-10-17 | $95.11 | $97.67 | $94.96 | $97.20 | $94.20 | 1,659,025 |
| 2022-10-14 | $99.95 | $100.42 | $95.07 | $95.32 | $95.32 | 1,806,852 |
| 2022-10-13 | $98.80 | $102.48 | $98.06 | $101.96 | $101.96 | 1,557,285 |
| 2022-10-12 | $95.73 | $101.20 | $94.91 | $99.51 | $99.51 | 1,992,820 |
| 2022-10-11 | $95.52 | $98.52 | $94.81 | $96.60 | $96.60 | 1,612,126 |
| 2022-10-10 | $102.70 | $105.45 | $97.34 | $97.63 | $97.63 | 1,719,748 |
| 2022-10-07 | $101.50 | $103.56 | $100.39 | $100.46 | $100.46 | 2,765,358 |
| 2022-10-06 | $101.83 | $103.87 | $101.03 | $101.65 | $101.65 | 2,414,487 |
| 2022-10-05 | $102.45 | $103.51 | $100.56 | $102.44 | $102.44 | 2,111,671 |
| 2022-10-04 | $101.84 | $103.37 | $100.57 | $102.24 | $102.24 | 2,946,987 |
| 2022-10-03 | $95.98 | $99.47 | $95.98 | $98.93 | $98.93 | 2,433,886 |
| 2022-09-30 | $91.97 | $95.39 | $91.61 | $94.21 | $94.21 | 1,801,519 |
| 2022-09-29 | $94.90 | $95.33 | $91.12 | $93.84 | $93.84 | 2,116,130 |
| 2022-09-28 | $91.96 | $95.84 | $91.95 | $95.49 | $95.49 | 1,686,087 |
| 2022-09-27 | $92.30 | $93.89 | $91.16 | $91.89 | $91.89 | 2,026,709 |
| 2022-09-26 | $92.02 | $94.22 | $90.90 | $91.09 | $91.09 | 2,418,425 |
| 2022-09-23 | $93.93 | $94.00 | $90.59 | $92.93 | $92.93 | 3,189,520 |
| 2022-09-22 | $104.36 | $105.03 | $98.34 | $98.53 | $98.53 | 1,792,922 |
| 2022-09-21 | $104.80 | $105.36 | $101.46 | $102.08 | $102.08 | 1,450,833 |
| 2022-09-20 | $101.75 | $103.65 | $99.89 | $102.61 | $102.61 | 1,898,213 |
| 2022-09-19 | $98.02 | $102.60 | $97.54 | $102.26 | $102.26 | 1,643,175 |
| 2022-09-16 | $103.59 | $103.84 | $99.18 | $100.58 | $100.58 | 4,652,956 |
| 2022-09-15 | $101.64 | $104.20 | $101.00 | $103.59 | $103.59 | 1,817,849 |
| 2022-09-14 | $104.25 | $105.93 | $103.07 | $104.56 | $104.56 | 2,238,408 |
| 2022-09-13 | $102.91 | $104.99 | $100.63 | $101.43 | $101.43 | 1,661,664 |
| 2022-09-12 | $104.59 | $104.83 | $102.22 | $103.83 | $103.83 | 1,403,496 |
| 2022-09-09 | $102.46 | $104.27 | $102.15 | $102.78 | $102.78 | 1,713,209 |
| 2022-09-08 | $98.68 | $101.02 | $97.13 | $100.40 | $100.40 | 1,438,473 |
| 2022-09-07 | $94.50 | $98.01 | $92.88 | $97.74 | $97.74 | 1,719,643 |
| 2022-09-06 | $99.17 | $99.75 | $96.18 | $96.53 | $96.53 | 2,050,536 |
| 2022-09-02 | $101.44 | $101.48 | $99.09 | $99.74 | $99.74 | 1,400,116 |
| 2022-09-01 | $98.78 | $100.37 | $97.10 | $98.02 | $98.02 | 1,506,232 |
| 2022-08-31 | $95.17 | $101.66 | $94.85 | $100.49 | $100.49 | 2,416,103 |
| 2022-08-30 | $100.28 | $100.84 | $95.71 | $97.89 | $97.89 | 2,429,144 |
| 2022-08-29 | $102.39 | $105.50 | $101.50 | $103.77 | $103.77 | 1,275,797 |
| 2022-08-26 | $103.85 | $105.55 | $103.00 | $103.66 | $103.66 | 1,394,670 |
| 2022-08-25 | $104.16 | $104.45 | $102.93 | $103.80 | $103.80 | 1,535,612 |
| 2022-08-24 | $100.95 | $104.04 | $99.73 | $103.75 | $103.75 | 2,181,800 |
| 2022-08-23 | $102.00 | $103.64 | $98.95 | $100.37 | $100.37 | 2,999,270 |
| 2022-08-22 | $97.95 | $100.34 | $94.97 | $100.16 | $100.16 | 2,639,333 |
| 2022-08-19 | $100.10 | $100.27 | $96.33 | $96.33 | $96.33 | 3,748,047 |
| 2022-08-18 | $99.00 | $102.29 | $99.00 | $102.25 | $102.25 | 2,559,630 |
| 2022-08-17 | $97.37 | $98.92 | $96.23 | $98.33 | $98.33 | 2,159,437 |
| 2022-08-16 | $95.05 | $97.60 | $93.89 | $97.00 | $97.00 | 3,395,606 |
| 2022-08-15 | $95.06 | $96.72 | $92.50 | $95.90 | $93.66 | 1,990,483 |
| 2022-08-12 | $97.22 | $98.41 | $96.07 | $98.21 | $95.92 | 2,534,821 |
| 2022-08-11 | $96.50 | $97.35 | $94.32 | $97.31 | $95.04 | 5,400,902 |
| 2022-08-10 | $94.40 | $94.65 | $91.53 | $94.00 | $91.80 | 1,572,428 |
| 2022-08-09 | $94.50 | $96.85 | $94.19 | $94.63 | $92.42 | 2,863,180 |
| 2022-08-08 | $91.86 | $94.04 | $91.71 | $92.81 | $90.64 | 1,501,478 |
| 2022-08-05 | $87.17 | $92.58 | $86.50 | $92.00 | $89.85 | 1,694,847 |
| 2022-08-04 | $90.71 | $91.74 | $87.57 | $88.02 | $85.96 | 3,536,606 |
| 2022-08-03 | $92.67 | $95.37 | $87.81 | $91.53 | $89.39 | 4,381,360 |
| 2022-08-02 | $90.33 | $91.21 | $88.63 | $90.25 | $88.14 | 1,824,511 |
| 2022-08-01 | $92.19 | $92.19 | $88.42 | $90.42 | $88.31 | 1,701,101 |
| 2022-07-29 | $93.53 | $94.79 | $93.10 | $94.17 | $91.97 | 1,328,983 |
| 2022-07-28 | $93.32 | $93.89 | $90.24 | $92.89 | $90.72 | 1,401,702 |
| 2022-07-27 | $92.05 | $93.00 | $90.50 | $92.39 | $90.23 | 1,868,941 |
| 2022-07-26 | $94.38 | $94.55 | $92.13 | $92.19 | $90.04 | 1,625,317 |
| 2022-07-25 | $90.94 | $93.21 | $89.94 | $92.31 | $90.15 | 1,595,061 |
| 2022-07-22 | $90.86 | $92.52 | $89.64 | $89.75 | $87.65 | 991,706 |
| 2022-07-21 | $88.00 | $91.15 | $87.83 | $91.06 | $88.93 | 2,198,158 |
| 2022-07-20 | $87.50 | $92.00 | $86.89 | $91.86 | $89.71 | 2,953,840 |
| 2022-07-19 | $86.23 | $88.68 | $85.82 | $88.63 | $86.56 | 1,690,357 |
| 2022-07-18 | $85.89 | $87.99 | $85.52 | $86.72 | $84.69 | 1,695,579 |
| 2022-07-15 | $81.32 | $83.21 | $78.80 | $83.18 | $81.24 | 1,539,012 |
| 2022-07-14 | $79.29 | $80.45 | $75.23 | $79.00 | $77.15 | 2,460,615 |
| 2022-07-13 | $78.15 | $84.34 | $78.15 | $82.58 | $80.65 | 1,916,262 |
| 2022-07-12 | $76.61 | $79.37 | $76.52 | $78.70 | $76.86 | 1,792,773 |
| 2022-07-11 | $78.62 | $80.66 | $77.83 | $79.22 | $77.37 | 1,205,797 |
| 2022-07-08 | $79.28 | $80.27 | $77.75 | $78.45 | $76.62 | 1,166,059 |
| 2022-07-07 | $76.81 | $79.26 | $76.58 | $78.50 | $76.67 | 2,027,683 |
| 2022-07-06 | $76.46 | $77.71 | $72.50 | $74.34 | $72.60 | 3,079,016 |
| 2022-07-05 | $80.07 | $80.58 | $75.02 | $76.71 | $74.92 | 2,875,671 |
| 2022-07-01 | $81.69 | $83.40 | $79.98 | $82.90 | $80.96 | 1,197,287 |
| 2022-06-30 | $85.00 | $87.72 | $80.23 | $81.10 | $79.21 | 2,436,001 |
| 2022-06-29 | $90.16 | $90.67 | $86.64 | $87.01 | $84.98 | 1,914,737 |
| 2022-06-28 | $88.83 | $90.16 | $87.32 | $88.64 | $86.57 | 2,818,934 |
| 2022-06-27 | $84.27 | $86.32 | $82.66 | $85.20 | $83.21 | 3,779,434 |
| 2022-06-24 | $77.19 | $83.92 | $76.01 | $83.80 | $81.84 | 15,768,296 |
| 2022-06-23 | $83.56 | $83.75 | $75.02 | $76.34 | $74.56 | 4,052,010 |
| 2022-06-22 | $80.22 | $85.50 | $79.16 | $82.79 | $80.86 | 2,686,101 |
| 2022-06-21 | $82.80 | $85.09 | $82.34 | $83.55 | $81.60 | 2,634,193 |
| 2022-06-17 | $83.23 | $84.40 | $78.00 | $80.28 | $78.40 | 4,944,621 |
| 2022-06-16 | $86.16 | $87.85 | $83.64 | $84.35 | $82.38 | 2,482,522 |
| 2022-06-15 | $87.99 | $91.05 | $86.43 | $88.25 | $86.19 | 2,266,976 |
| 2022-06-14 | $95.74 | $96.45 | $86.79 | $87.65 | $85.60 | 3,469,327 |
| 2022-06-13 | $95.01 | $96.13 | $91.42 | $93.37 | $91.19 | 1,965,709 |
| 2022-06-10 | $96.73 | $98.73 | $95.03 | $98.17 | $95.88 | 1,416,645 |
| 2022-06-09 | $97.77 | $99.76 | $95.02 | $97.98 | $95.69 | 1,700,931 |
| 2022-06-08 | $102.98 | $103.95 | $97.89 | $99.54 | $97.21 | 1,868,323 |
| 2022-06-07 | $98.78 | $103.30 | $98.57 | $102.56 | $100.16 | 2,088,505 |
| 2022-06-06 | $99.35 | $100.10 | $98.51 | $99.75 | $97.42 | 1,561,746 |
| 2022-06-03 | $98.22 | $98.95 | $96.77 | $98.79 | $96.48 | 1,229,759 |
| 2022-06-02 | $99.71 | $100.50 | $96.55 | $98.04 | $95.75 | 1,598,146 |
| 2022-06-01 | $98.93 | $100.74 | $96.72 | $100.00 | $97.66 | 1,949,698 |
| 2022-05-31 | $104.57 | $105.00 | $95.29 | $97.38 | $95.11 | 2,659,608 |
| 2022-05-27 | $99.70 | $103.92 | $98.72 | $103.15 | $100.74 | 1,485,336 |
| 2022-05-26 | $99.73 | $101.10 | $98.89 | $100.20 | $97.86 | 2,140,740 |
| 2022-05-25 | $99.00 | $102.20 | $98.32 | $99.25 | $96.93 | 2,695,407 |
| 2022-05-24 | $94.89 | $98.37 | $94.30 | $97.87 | $95.58 | 2,272,312 |
| 2022-05-23 | $92.03 | $96.22 | $90.29 | $95.87 | $93.63 | 2,232,634 |
| 2022-05-20 | $87.86 | $91.76 | $87.42 | $91.13 | $89.00 | 2,546,466 |
| 2022-05-19 | $84.93 | $88.93 | $84.93 | $87.12 | $85.08 | 1,749,587 |
| 2022-05-18 | $87.71 | $88.43 | $85.53 | $86.63 | $84.61 | 1,850,956 |
| 2022-05-17 | $90.16 | $90.57 | $88.13 | $90.48 | $86.04 | 1,886,080 |
| 2022-05-16 | $87.16 | $90.03 | $87.05 | $89.03 | $84.66 | 2,027,169 |
| 2022-05-13 | $85.36 | $88.39 | $84.19 | $85.89 | $81.68 | 2,076,726 |
| 2022-05-12 | $85.78 | $85.78 | $82.16 | $84.49 | $80.35 | 1,997,333 |
| 2022-05-11 | $85.77 | $89.45 | $84.67 | $86.23 | $82.00 | 1,666,036 |
| 2022-05-10 | $84.70 | $88.94 | $82.07 | $83.80 | $79.69 | 2,248,953 |
| 2022-05-09 | $90.60 | $91.53 | $83.60 | $84.70 | $80.55 | 3,187,958 |
| 2022-05-06 | $97.10 | $97.49 | $91.50 | $93.15 | $88.58 | 2,778,003 |
| 2022-05-05 | $92.99 | $95.95 | $89.84 | $95.57 | $90.88 | 3,094,474 |
| 2022-05-04 | $91.14 | $96.50 | $89.11 | $94.98 | $90.32 | 4,851,750 |
| 2022-05-03 | $83.31 | $89.58 | $83.02 | $88.59 | $84.25 | 2,456,516 |
| 2022-05-02 | $81.00 | $83.47 | $80.44 | $82.76 | $78.70 | 1,525,298 |
| 2022-04-29 | $84.82 | $85.35 | $81.60 | $82.02 | $78.00 | 1,197,301 |
| 2022-04-28 | $84.18 | $85.62 | $81.69 | $84.46 | $80.32 | 1,359,028 |
| 2022-04-27 | $84.36 | $84.73 | $81.68 | $84.00 | $79.88 | 1,254,486 |
| 2022-04-26 | $84.03 | $85.92 | $82.67 | $83.10 | $79.02 | 1,983,412 |
| 2022-04-25 | $84.14 | $85.24 | $81.22 | $84.09 | $79.97 | 2,423,602 |
| 2022-04-22 | $90.69 | $91.41 | $85.34 | $86.53 | $82.29 | 1,602,744 |
| 2022-04-21 | $92.89 | $93.20 | $89.36 | $91.14 | $86.67 | 1,922,025 |
| 2022-04-20 | $92.15 | $93.16 | $91.40 | $92.88 | $88.32 | 1,248,696 |
| 2022-04-19 | $93.76 | $94.19 | $90.49 | $91.65 | $87.15 | 1,951,850 |
| 2022-04-18 | $95.37 | $97.61 | $94.61 | $94.92 | $90.26 | 2,068,841 |
| 2022-04-14 | $93.83 | $95.28 | $92.78 | $94.36 | $89.73 | 1,393,161 |
| 2022-04-13 | $92.35 | $94.10 | $92.00 | $93.60 | $89.01 | 1,234,259 |
| 2022-04-12 | $93.07 | $94.34 | $91.02 | $91.20 | $86.73 | 1,473,755 |
| 2022-04-11 | $92.01 | $92.75 | $90.59 | $91.60 | $87.11 | 1,362,636 |
| 2022-04-08 | $91.13 | $92.90 | $90.82 | $92.17 | $87.65 | 1,886,131 |
| 2022-04-07 | $91.65 | $92.73 | $87.35 | $90.61 | $86.17 | 1,615,461 |
| 2022-04-06 | $88.80 | $91.76 | $87.58 | $90.03 | $85.61 | 2,253,109 |
| 2022-04-05 | $90.25 | $91.21 | $88.30 | $88.67 | $84.32 | 1,304,194 |
| 2022-04-04 | $91.77 | $91.80 | $87.42 | $88.98 | $84.62 | 1,344,464 |
| 2022-04-01 | $88.07 | $90.76 | $87.82 | $90.00 | $85.59 | 1,792,590 |
| 2022-03-31 | $87.93 | $90.73 | $86.70 | $87.00 | $82.73 | 1,799,902 |
| 2022-03-30 | $88.06 | $90.21 | $87.48 | $88.11 | $83.79 | 1,929,117 |
| 2022-03-29 | $84.44 | $87.01 | $83.18 | $86.81 | $82.55 | 1,491,189 |
| 2022-03-28 | $87.19 | $90.12 | $86.77 | $87.95 | $83.64 | 1,677,625 |
| 2022-03-25 | $86.07 | $90.58 | $85.86 | $89.32 | $84.94 | 3,053,429 |
| 2022-03-24 | $84.52 | $87.28 | $84.00 | $87.00 | $82.73 | 2,358,752 |
| 2022-03-23 | $81.28 | $84.98 | $80.56 | $84.06 | $79.94 | 1,761,747 |
| 2022-03-22 | $81.06 | $81.26 | $78.30 | $80.51 | $76.56 | 1,376,666 |
| 2022-03-21 | $80.40 | $81.92 | $79.20 | $81.06 | $77.08 | 1,752,270 |
| 2022-03-18 | $78.21 | $79.00 | $77.51 | $78.51 | $74.66 | 2,931,255 |
| 2022-03-17 | $79.18 | $79.59 | $78.07 | $79.01 | $75.13 | 2,217,200 |
| 2022-03-16 | $75.79 | $77.75 | $75.73 | $77.01 | $73.23 | 1,844,771 |
| 2022-03-15 | $73.50 | $76.34 | $73.26 | $75.46 | $71.76 | 1,645,216 |
| 2022-03-14 | $79.02 | $79.05 | $74.78 | $76.26 | $72.52 | 1,661,984 |
| 2022-03-11 | $80.01 | $82.33 | $79.10 | $80.55 | $76.60 | 1,318,946 |
| 2022-03-10 | $81.34 | $81.87 | $80.41 | $80.86 | $76.89 | 1,530,312 |
| 2022-03-09 | $79.39 | $82.46 | $78.13 | $80.88 | $76.91 | 2,079,265 |
| 2022-03-08 | $87.00 | $87.90 | $82.17 | $82.46 | $78.42 | 2,891,248 |
| 2022-03-07 | $85.81 | $88.75 | $83.18 | $85.89 | $81.68 | 3,075,395 |
| 2022-03-04 | $78.33 | $85.21 | $78.33 | $85.00 | $80.83 | 3,064,375 |
| 2022-03-03 | $78.70 | $80.69 | $78.07 | $80.28 | $74.79 | 1,558,364 |
| 2022-03-02 | $80.00 | $80.46 | $78.11 | $79.37 | $73.94 | 1,697,815 |
| 2022-03-01 | $77.54 | $79.35 | $76.70 | $79.27 | $73.85 | 1,620,354 |
| 2022-02-28 | $75.05 | $77.59 | $74.57 | $77.25 | $71.96 | 2,084,250 |
| 2022-02-25 | $71.39 | $75.86 | $71.35 | $75.08 | $69.94 | 2,879,585 |
| 2022-02-24 | $70.96 | $73.58 | $66.50 | $70.91 | $66.06 | 3,957,299 |
| 2022-02-23 | $67.15 | $69.71 | $66.96 | $68.50 | $63.81 | 2,900,450 |
| 2022-02-22 | $67.45 | $67.79 | $64.81 | $66.35 | $61.81 | 1,987,477 |
| 2022-02-18 | $66.28 | $67.28 | $65.73 | $65.78 | $61.28 | 1,050,456 |
| 2022-02-17 | $66.49 | $68.36 | $65.98 | $66.82 | $62.25 | 784,768 |
| 2022-02-16 | $68.60 | $69.64 | $65.93 | $66.57 | $62.02 | 1,064,263 |
| 2022-02-15 | $66.61 | $68.65 | $66.27 | $68.27 | $63.60 | 831,714 |
| 2022-02-14 | $69.13 | $69.98 | $67.14 | $67.77 | $63.13 | 738,963 |
| 2022-02-11 | $67.33 | $69.60 | $66.76 | $69.15 | $64.42 | 1,813,838 |
| 2022-02-10 | $65.01 | $67.14 | $65.01 | $65.62 | $61.13 | 1,403,707 |
| 2022-02-09 | $65.52 | $66.19 | $64.95 | $65.68 | $61.19 | 1,519,998 |
| 2022-02-08 | $66.50 | $67.15 | $64.51 | $65.72 | $61.22 | 1,751,533 |
| 2022-02-07 | $66.21 | $67.53 | $65.86 | $66.79 | $62.22 | 1,411,164 |
| 2022-02-04 | $68.00 | $69.11 | $66.69 | $66.98 | $62.40 | 1,200,942 |
| 2022-02-03 | $68.59 | $69.29 | $67.09 | $67.69 | $63.06 | 1,319,916 |
| 2022-02-02 | $70.00 | $71.28 | $67.88 | $69.50 | $64.75 | 2,622,070 |
| 2022-02-01 | $67.66 | $69.25 | $67.44 | $68.47 | $63.79 | 1,747,240 |
| 2022-01-31 | $68.23 | $69.04 | $67.43 | $68.17 | $63.51 | 1,025,009 |
| 2022-01-28 | $69.09 | $70.31 | $67.65 | $68.39 | $63.71 | 1,822,984 |
| 2022-01-27 | $70.35 | $70.70 | $66.88 | $69.12 | $64.39 | 1,875,539 |
| 2022-01-26 | $68.84 | $70.57 | $67.20 | $68.43 | $63.75 | 1,722,851 |
| 2022-01-25 | $64.15 | $67.95 | $63.31 | $67.13 | $62.54 | 2,560,519 |
| 2022-01-24 | $61.54 | $63.83 | $61.45 | $63.76 | $59.40 | 1,706,694 |
| 2022-01-21 | $63.94 | $64.58 | $62.32 | $63.04 | $58.73 | 1,823,949 |
| 2022-01-20 | $66.79 | $68.29 | $64.62 | $64.79 | $60.36 | 2,253,471 |
| 2022-01-19 | $69.67 | $70.65 | $66.93 | $67.53 | $62.91 | 1,514,240 |
| 2022-01-18 | $73.00 | $73.19 | $68.77 | $69.47 | $64.72 | 1,462,740 |
| 2022-01-14 | $70.47 | $71.67 | $69.68 | $71.52 | $66.63 | 1,534,633 |
| 2022-01-13 | $73.33 | $73.41 | $69.89 | $70.10 | $65.30 | 1,035,899 |
| 2022-01-12 | $70.88 | $73.66 | $69.53 | $73.11 | $68.11 | 1,820,893 |
| 2022-01-11 | $70.31 | $70.89 | $68.32 | $69.89 | $65.11 | 1,893,193 |
| 2022-01-10 | $68.99 | $71.36 | $68.51 | $70.20 | $65.40 | 2,126,465 |
| 2022-01-07 | $67.28 | $69.69 | $66.72 | $69.30 | $64.56 | 1,212,864 |
| 2022-01-06 | $65.99 | $67.41 | $65.20 | $66.74 | $62.17 | 1,401,143 |
| 2022-01-05 | $68.78 | $69.50 | $65.14 | $65.19 | $60.73 | 1,535,746 |
| 2022-01-04 | $66.90 | $68.80 | $66.40 | $66.78 | $62.21 | 1,151,731 |
| 2022-01-03 | $64.90 | $66.70 | $64.73 | $66.55 | $62.00 | 849,226 |
| 2021-12-31 | $64.30 | $64.83 | $63.67 | $64.52 | $60.11 | 454,887 |
| 2021-12-30 | $65.40 | $66.15 | $64.16 | $64.35 | $59.95 | 571,420 |
| 2021-12-29 | $65.81 | $66.05 | $65.15 | $65.57 | $61.08 | 646,121 |
| 2021-12-28 | $66.00 | $66.26 | $65.30 | $65.96 | $61.45 | 641,734 |
| 2021-12-27 | $63.13 | $65.86 | $62.13 | $65.85 | $61.34 | 771,777 |
| 2021-12-23 | $62.65 | $63.94 | $62.50 | $63.18 | $58.86 | 959,426 |
| 2021-12-22 | $61.52 | $63.38 | $61.45 | $62.41 | $58.14 | 626,541 |
| 2021-12-21 | $60.76 | $62.65 | $60.22 | $61.63 | $57.41 | 874,792 |
| 2021-12-20 | $59.64 | $60.83 | $58.83 | $60.10 | $55.99 | 1,128,107 |
| 2021-12-17 | $61.29 | $62.24 | $60.06 | $60.76 | $56.60 | 1,047,994 |
| 2021-12-16 | $63.13 | $63.13 | $61.24 | $61.36 | $57.16 | 957,844 |
| 2021-12-15 | $61.40 | $61.66 | $60.15 | $60.94 | $56.77 | 998,774 |
| 2021-12-14 | $61.34 | $63.23 | $60.77 | $61.73 | $57.51 | 1,491,160 |
| 2021-12-13 | $62.85 | $63.80 | $61.82 | $61.91 | $57.67 | 1,074,653 |
| 2021-12-10 | $64.02 | $64.20 | $62.71 | $63.80 | $59.44 | 669,727 |
| 2021-12-09 | $63.46 | $64.00 | $62.89 | $63.32 | $58.99 | 799,136 |
| 2021-12-08 | $63.43 | $64.79 | $62.69 | $64.46 | $60.05 | 602,041 |
| 2021-12-07 | $60.06 | $63.45 | $60.05 | $63.18 | $58.86 | 1,038,974 |
| 2021-12-06 | $61.44 | $61.44 | $58.19 | $59.79 | $55.70 | 1,390,766 |
| 2021-12-03 | $61.24 | $62.17 | $59.62 | $60.33 | $56.20 | 961,180 |
| 2021-12-02 | $58.60 | $60.97 | $57.84 | $60.88 | $56.71 | 1,691,703 |
| 2021-12-01 | $61.42 | $61.55 | $56.75 | $57.00 | $53.10 | 1,617,047 |
| 2021-11-30 | $60.37 | $60.74 | $58.93 | $59.54 | $55.47 | 2,053,473 |
| 2021-11-29 | $64.35 | $64.78 | $61.19 | $61.37 | $57.17 | 1,557,627 |
| 2021-11-26 | $63.18 | $64.75 | $61.25 | $63.92 | $59.55 | 1,178,679 |
| 2021-11-24 | $63.28 | $64.77 | $63.28 | $64.68 | $60.25 | 639,072 |
| 2021-11-23 | $61.24 | $64.23 | $61.14 | $63.94 | $59.57 | 1,249,596 |
| 2021-11-22 | $61.74 | $62.57 | $61.15 | $61.22 | $56.64 | 724,140 |
| 2021-11-19 | $62.68 | $63.22 | $61.03 | $61.74 | $57.13 | 1,328,181 |
| 2021-11-18 | $63.53 | $64.47 | $63.10 | $64.23 | $59.43 | 1,033,556 |
| 2021-11-17 | $62.48 | $64.28 | $62.10 | $63.75 | $58.98 | 1,145,959 |
| 2021-11-16 | $62.65 | $63.01 | $61.99 | $62.29 | $57.63 | 1,413,231 |
| 2021-11-15 | $63.66 | $63.83 | $61.41 | $62.41 | $57.74 | 1,562,168 |
| 2021-11-12 | $63.87 | $64.51 | $62.76 | $62.92 | $58.22 | 747,302 |
| 2021-11-11 | $63.40 | $65.15 | $63.10 | $64.44 | $59.62 | 836,464 |
| 2021-11-10 | $66.90 | $66.99 | $62.76 | $63.10 | $58.38 | 1,423,902 |
| 2021-11-09 | $65.90 | $67.94 | $65.54 | $67.37 | $62.33 | 2,051,248 |
| 2021-11-08 | $66.35 | $66.44 | $65.34 | $66.22 | $61.27 | 1,106,160 |
| 2021-11-05 | $66.15 | $66.65 | $65.28 | $65.82 | $60.90 | 1,104,736 |
| 2021-11-04 | $68.28 | $68.99 | $65.53 | $65.60 | $60.70 | 1,459,674 |
| 2021-11-03 | $66.51 | $69.38 | $64.85 | $67.55 | $62.50 | 2,756,519 |
| 2021-11-02 | $65.21 | $65.72 | $64.65 | $65.37 | $60.48 | 1,356,209 |
| 2021-11-01 | $64.25 | $66.18 | $64.25 | $65.79 | $60.87 | 1,744,321 |
| 2021-10-29 | $66.70 | $66.70 | $62.72 | $63.74 | $58.98 | 1,510,856 |
| 2021-10-28 | $66.10 | $67.70 | $65.39 | $66.28 | $61.33 | 1,169,611 |
| 2021-10-27 | $67.60 | $68.44 | $66.14 | $66.21 | $61.26 | 1,228,270 |
| 2021-10-26 | $67.97 | $69.40 | $67.15 | $67.58 | $62.53 | 1,438,182 |
| 2021-10-25 | $64.41 | $68.37 | $63.74 | $67.75 | $62.69 | 2,842,938 |
| 2021-10-22 | $61.49 | $62.22 | $60.85 | $62.07 | $57.43 | 617,502 |
| 2021-10-21 | $61.82 | $62.22 | $60.50 | $61.43 | $56.84 | 444,824 |
| 2021-10-20 | $61.43 | $62.67 | $60.83 | $62.31 | $57.65 | 937,854 |
| 2021-10-19 | $62.96 | $63.15 | $61.52 | $61.82 | $57.20 | 747,650 |
| 2021-10-18 | $62.80 | $63.89 | $62.47 | $63.19 | $58.47 | 854,006 |
| 2021-10-15 | $65.24 | $65.24 | $62.54 | $62.75 | $58.06 | 949,736 |
| 2021-10-14 | $63.01 | $64.16 | $62.49 | $64.01 | $59.23 | 1,024,506 |
| 2021-10-13 | $61.90 | $62.82 | $61.13 | $62.05 | $57.41 | 1,199,577 |
| 2021-10-12 | $62.39 | $63.33 | $61.64 | $62.10 | $57.46 | 1,053,607 |
| 2021-10-11 | $67.15 | $67.41 | $62.72 | $62.73 | $58.04 | 1,231,105 |
| 2021-10-08 | $65.38 | $66.09 | $64.53 | $65.78 | $60.86 | 1,000,921 |
| 2021-10-07 | $64.03 | $65.42 | $63.33 | $64.75 | $59.91 | 1,223,429 |
| 2021-10-06 | $66.17 | $66.19 | $63.17 | $63.97 | $59.19 | 1,171,329 |
| 2021-10-05 | $65.76 | $67.00 | $64.51 | $66.92 | $61.92 | 2,127,034 |
| 2021-10-04 | $63.11 | $65.25 | $62.93 | $64.64 | $59.81 | 1,710,333 |
| 2021-10-01 | $62.29 | $62.76 | $61.45 | $62.08 | $57.44 | 1,261,150 |
| 2021-09-30 | $61.15 | $62.35 | $60.29 | $61.59 | $56.99 | 1,773,505 |
| 2021-09-29 | $61.75 | $62.15 | $60.64 | $60.86 | $56.31 | 1,220,442 |
| 2021-09-28 | $63.42 | $64.00 | $61.83 | $62.10 | $57.46 | 1,424,938 |
| 2021-09-27 | $60.06 | $62.62 | $60.06 | $62.48 | $57.81 | 1,729,384 |
| 2021-09-24 | $60.23 | $61.05 | $58.54 | $58.59 | $54.21 | 1,278,717 |
| 2021-09-23 | $58.60 | $60.92 | $58.49 | $60.47 | $55.95 | 1,226,868 |
| 2021-09-22 | $59.20 | $59.59 | $58.28 | $58.56 | $54.18 | 1,074,640 |
| 2021-09-21 | $60.01 | $60.16 | $58.03 | $58.26 | $53.91 | 1,069,139 |
| 2021-09-20 | $59.67 | $61.50 | $58.76 | $59.72 | $55.26 | 1,288,803 |
| 2021-09-17 | $61.36 | $62.05 | $60.14 | $61.07 | $56.51 | 7,431,764 |
| 2021-09-16 | $62.60 | $63.11 | $61.02 | $61.19 | $56.62 | 1,432,337 |
| 2021-09-15 | $62.69 | $65.36 | $62.69 | $62.98 | $58.27 | 2,657,269 |
| 2021-09-14 | $63.02 | $63.33 | $61.32 | $61.69 | $57.08 | 1,377,489 |
| 2021-09-13 | $60.56 | $62.67 | $60.46 | $62.66 | $57.98 | 2,490,306 |
| 2021-09-10 | $61.36 | $61.43 | $59.51 | $59.54 | $55.09 | 1,394,772 |
| 2021-09-09 | $60.79 | $62.16 | $60.27 | $60.57 | $56.04 | 1,752,489 |
| 2021-09-08 | $60.00 | $61.45 | $59.83 | $60.88 | $56.33 | 1,972,966 |
| 2021-09-07 | $59.02 | $60.76 | $59.02 | $59.83 | $55.36 | 1,694,930 |
| 2021-09-03 | $58.81 | $59.19 | $57.84 | $59.03 | $54.62 | 1,015,330 |
| 2021-09-02 | $57.00 | $58.79 | $56.76 | $58.29 | $53.93 | 1,362,400 |
| 2021-09-01 | $55.78 | $56.69 | $55.44 | $56.61 | $52.38 | 1,345,287 |
| 2021-08-31 | $54.75 | $55.95 | $54.75 | $55.81 | $51.64 | 1,772,789 |
| 2021-08-30 | $55.61 | $55.66 | $54.64 | $54.79 | $50.69 | 516,479 |
| 2021-08-27 | $53.51 | $56.50 | $53.41 | $55.38 | $51.24 | 2,092,529 |
| 2021-08-26 | $52.87 | $53.29 | $52.37 | $53.11 | $49.14 | 953,196 |
| 2021-08-25 | $52.61 | $53.34 | $51.92 | $53.03 | $49.07 | 980,858 |
| 2021-08-24 | $52.51 | $53.02 | $51.59 | $52.70 | $48.76 | 1,247,026 |
| 2021-08-23 | $52.76 | $53.26 | $51.92 | $52.25 | $48.34 | 1,059,597 |
| 2021-08-20 | $51.41 | $53.09 | $51.40 | $52.67 | $48.41 | 1,388,361 |
| 2021-08-19 | $51.26 | $52.12 | $50.71 | $51.97 | $47.77 | 1,189,547 |
| 2021-08-18 | $54.67 | $54.80 | $52.40 | $52.42 | $48.18 | 605,201 |
| 2021-08-17 | $55.25 | $56.87 | $54.25 | $54.77 | $50.34 | 862,014 |
| 2021-08-16 | $56.07 | $56.75 | $54.34 | $55.83 | $51.32 | 1,790,528 |
| 2021-08-13 | $59.03 | $59.04 | $56.45 | $56.79 | $52.20 | 1,459,409 |
| 2021-08-12 | $57.08 | $59.30 | $56.66 | $58.81 | $54.06 | 1,699,396 |
| 2021-08-11 | $56.76 | $57.82 | $55.35 | $56.94 | $52.34 | 2,950,284 |
| 2021-08-10 | $54.12 | $55.82 | $53.81 | $55.50 | $51.02 | 793,031 |
| 2021-08-09 | $54.60 | $54.74 | $53.85 | $54.06 | $49.69 | 748,715 |
| 2021-08-06 | $54.57 | $55.36 | $54.44 | $55.04 | $50.59 | 380,219 |
| 2021-08-05 | $54.56 | $55.12 | $53.84 | $54.21 | $49.83 | 558,317 |
| 2021-08-04 | $53.90 | $55.50 | $53.24 | $54.48 | $50.08 | 559,333 |
| 2021-08-03 | $53.20 | $54.82 | $52.74 | $54.57 | $50.16 | 576,410 |
| 2021-08-02 | $53.98 | $55.20 | $53.17 | $53.30 | $48.99 | 567,646 |
| 2021-07-30 | $55.25 | $55.54 | $53.67 | $54.05 | $49.68 | 622,686 |
| 2021-07-29 | $55.91 | $55.92 | $54.88 | $55.34 | $50.87 | 562,904 |
| 2021-07-28 | $55.13 | $55.89 | $54.73 | $55.44 | $50.96 | 730,469 |
| 2021-07-27 | $54.87 | $55.32 | $54.43 | $54.96 | $50.52 | 952,314 |
| 2021-07-26 | $54.99 | $55.89 | $54.51 | $55.18 | $50.72 | 1,039,956 |
| 2021-07-23 | $54.23 | $54.81 | $53.45 | $54.79 | $50.36 | 1,090,848 |
| 2021-07-22 | $52.90 | $54.63 | $52.37 | $53.98 | $49.62 | 890,420 |
| 2021-07-21 | $51.32 | $53.30 | $50.77 | $52.96 | $48.68 | 1,125,789 |
| 2021-07-20 | $48.86 | $51.10 | $48.64 | $50.81 | $46.70 | 874,726 |
| 2021-07-19 | $49.50 | $50.10 | $48.19 | $48.90 | $44.95 | 1,172,810 |
| 2021-07-16 | $51.02 | $51.41 | $48.83 | $50.14 | $46.09 | 805,510 |
| 2021-07-15 | $50.35 | $51.27 | $50.00 | $50.72 | $46.62 | 1,350,347 |
| 2021-07-14 | $54.05 | $54.34 | $50.80 | $50.84 | $46.73 | 786,564 |
| 2021-07-13 | $54.69 | $54.83 | $53.77 | $53.81 | $49.46 | 495,854 |
| 2021-07-12 | $54.51 | $55.02 | $53.82 | $54.74 | $50.32 | 895,718 |
| 2021-07-09 | $54.95 | $54.95 | $54.12 | $54.81 | $50.38 | 599,498 |
| 2021-07-08 | $53.79 | $54.79 | $53.33 | $54.61 | $50.20 | 820,362 |
| 2021-07-07 | $53.66 | $54.68 | $52.67 | $54.26 | $49.88 | 844,841 |
| 2021-07-06 | $54.60 | $54.60 | $52.70 | $53.86 | $49.51 | 809,950 |
| 2021-07-02 | $54.01 | $54.92 | $53.50 | $54.59 | $50.18 | 755,895 |
| 2021-07-01 | $52.82 | $54.18 | $52.39 | $53.99 | $49.63 | 1,453,063 |
| 2021-06-30 | $49.60 | $52.03 | $49.59 | $51.92 | $47.73 | 1,480,138 |
| 2021-06-29 | $51.30 | $52.32 | $49.21 | $49.55 | $45.55 | 1,477,997 |
| 2021-06-28 | $53.10 | $53.39 | $50.74 | $51.00 | $46.88 | 1,854,035 |
| 2021-06-25 | $53.22 | $53.56 | $52.69 | $53.13 | $48.84 | 13,760,237 |
| 2021-06-24 | $52.84 | $54.20 | $52.39 | $53.09 | $48.80 | 1,768,843 |
| 2021-06-23 | $53.88 | $54.28 | $52.61 | $52.93 | $48.65 | 1,302,851 |
| 2021-06-22 | $55.21 | $55.21 | $52.86 | $53.61 | $49.28 | 2,750,117 |
| 2021-06-21 | $53.54 | $55.21 | $52.89 | $55.08 | $50.63 | 2,881,517 |
| 2021-06-18 | $53.08 | $53.80 | $52.72 | $53.11 | $48.82 | 3,169,880 |
| 2021-06-17 | $53.92 | $54.07 | $52.01 | $53.76 | $49.42 | 2,991,586 |
| 2021-06-16 | $55.96 | $56.36 | $53.84 | $54.09 | $49.72 | 2,412,098 |
| 2021-06-15 | $56.99 | $56.99 | $55.43 | $55.96 | $51.44 | 1,689,529 |
| 2021-06-14 | $56.15 | $56.71 | $55.46 | $55.83 | $51.32 | 1,610,053 |
| 2021-06-11 | $55.92 | $56.54 | $55.39 | $56.22 | $51.68 | 1,086,936 |
| 2021-06-10 | $55.71 | $55.83 | $54.76 | $55.58 | $51.09 | 1,343,060 |
| 2021-06-09 | $55.60 | $55.84 | $54.51 | $55.43 | $50.95 | 886,179 |
| 2021-06-08 | $55.05 | $55.93 | $54.23 | $55.51 | $51.03 | 1,999,484 |
| 2021-06-07 | $55.59 | $56.07 | $54.62 | $55.54 | $51.05 | 1,978,915 |
| 2021-06-04 | $53.57 | $54.65 | $52.88 | $54.43 | $50.03 | 929,547 |
| 2021-06-03 | $53.39 | $53.89 | $52.48 | $53.48 | $49.16 | 755,664 |
| 2021-06-02 | $55.00 | $55.00 | $53.20 | $53.42 | $49.10 | 1,079,700 |
| 2021-06-01 | $53.57 | $54.99 | $53.13 | $54.88 | $50.45 | 1,429,310 |
| 2021-05-28 | $53.00 | $53.20 | $52.28 | $52.80 | $48.53 | 652,548 |
| 2021-05-27 | $53.25 | $53.25 | $51.54 | $52.95 | $48.67 | 1,807,633 |
| 2021-05-26 | $50.43 | $53.10 | $50.07 | $52.80 | $48.53 | 1,400,563 |
| 2021-05-25 | $50.47 | $51.17 | $49.91 | $50.44 | $46.36 | 726,432 |
| 2021-05-24 | $50.70 | $50.93 | $49.83 | $50.55 | $46.47 | 955,787 |
| 2021-05-21 | $50.44 | $50.72 | $49.68 | $50.43 | $46.36 | 1,667,952 |
| 2021-05-20 | $50.90 | $51.38 | $50.32 | $50.49 | $46.10 | 913,052 |
| 2021-05-19 | $50.41 | $51.25 | $50.01 | $51.00 | $46.56 | 928,147 |
| 2021-05-18 | $50.80 | $52.00 | $50.60 | $51.30 | $46.84 | 2,565,227 |
| 2021-05-17 | $48.97 | $50.40 | $48.81 | $49.99 | $45.64 | 1,427,077 |
| 2021-05-14 | $49.00 | $49.82 | $48.72 | $48.87 | $44.62 | 2,141,538 |
| 2021-05-13 | $49.49 | $50.59 | $48.19 | $49.50 | $45.19 | 831,177 |
| 2021-05-12 | $52.68 | $52.68 | $48.28 | $49.48 | $45.17 | 2,008,354 |
| 2021-05-11 | $49.17 | $49.73 | $48.16 | $49.06 | $44.79 | 1,135,801 |
| 2021-05-10 | $49.63 | $49.97 | $49.25 | $49.57 | $45.26 | 840,048 |
| 2021-05-07 | $47.16 | $49.50 | $47.16 | $49.17 | $44.89 | 1,809,528 |
| 2021-05-06 | $46.69 | $47.83 | $46.69 | $47.51 | $43.38 | 1,222,660 |
| 2021-05-05 | $46.23 | $47.63 | $46.10 | $46.74 | $42.67 | 1,923,386 |
| 2021-05-04 | $46.50 | $46.50 | $45.60 | $46.00 | $42.00 | 772,172 |
| 2021-05-03 | $45.97 | $46.62 | $45.41 | $46.36 | $42.33 | 870,278 |
| 2021-04-30 | $46.51 | $47.48 | $45.32 | $45.57 | $41.60 | 766,130 |
| 2021-04-29 | $46.42 | $48.50 | $45.79 | $46.95 | $42.86 | 1,033,785 |
| 2021-04-28 | $47.15 | $47.32 | $45.94 | $46.18 | $42.16 | 599,708 |
| 2021-04-27 | $46.65 | $47.50 | $46.38 | $46.87 | $42.79 | 721,710 |
| 2021-04-26 | $46.34 | $47.46 | $46.27 | $46.88 | $42.80 | 380,075 |
| 2021-04-23 | $46.05 | $47.22 | $45.42 | $46.46 | $42.42 | 471,686 |
| 2021-04-22 | $46.27 | $46.90 | $45.85 | $46.08 | $42.07 | 1,098,633 |
| 2021-04-21 | $45.54 | $46.59 | $44.78 | $46.24 | $42.22 | 592,970 |
| 2021-04-20 | $45.97 | $46.31 | $44.31 | $45.71 | $41.73 | 595,828 |
| 2021-04-19 | $45.71 | $46.63 | $45.41 | $45.97 | $41.97 | 386,421 |
| 2021-04-16 | $46.70 | $46.89 | $45.33 | $45.65 | $41.68 | 390,776 |
| 2021-04-15 | $46.16 | $46.58 | $45.35 | $46.19 | $42.17 | 465,722 |
| 2021-04-14 | $45.67 | $46.31 | $45.25 | $46.19 | $42.17 | 821,112 |
| 2021-04-13 | $45.35 | $45.82 | $45.32 | $45.51 | $41.55 | 311,963 |
| 2021-04-12 | $45.67 | $45.92 | $45.25 | $45.45 | $41.49 | 640,398 |
| 2021-04-09 | $45.20 | $45.91 | $44.48 | $45.54 | $41.58 | 686,046 |
| 2021-04-08 | $44.99 | $45.82 | $44.77 | $45.33 | $41.39 | 732,111 |
| 2021-04-07 | $45.11 | $46.00 | $44.40 | $45.10 | $41.18 | 943,036 |
| 2021-04-06 | $45.01 | $45.95 | $44.05 | $45.21 | $41.28 | 725,523 |
| 2021-04-05 | $44.82 | $45.16 | $43.50 | $44.66 | $40.77 | 579,958 |
| 2021-04-01 | $43.09 | $45.80 | $42.83 | $44.93 | $41.02 | 619,045 |
| 2021-03-31 | $43.03 | $44.52 | $42.19 | $43.39 | $39.61 | 446,663 |
| 2021-03-30 | $42.27 | $43.40 | $41.29 | $43.14 | $39.39 | 480,190 |
| 2021-03-29 | $43.40 | $43.51 | $42.34 | $42.52 | $38.82 | 203,972 |
| 2021-03-26 | $42.27 | $43.34 | $42.14 | $43.33 | $39.56 | 325,005 |
| 2021-03-25 | $41.15 | $42.33 | $40.00 | $42.16 | $38.49 | 675,175 |
| 2021-03-24 | $42.50 | $42.80 | $41.28 | $41.60 | $37.98 | 688,655 |
| 2021-03-23 | $42.28 | $42.72 | $41.04 | $41.70 | $38.07 | 446,999 |
| 2021-03-22 | $43.23 | $43.50 | $41.92 | $42.75 | $39.03 | 539,255 |
| 2021-03-19 | $43.30 | $43.76 | $42.80 | $43.31 | $39.54 | 537,112 |
| 2021-03-18 | $44.92 | $45.25 | $43.22 | $43.50 | $39.71 | 886,854 |
| 2021-03-17 | $44.87 | $45.60 | $44.20 | $45.28 | $41.34 | 543,104 |
| 2021-03-16 | $45.78 | $45.88 | $43.95 | $44.81 | $40.91 | 717,657 |
| 2021-03-15 | $45.92 | $46.25 | $45.10 | $45.75 | $41.77 | 626,783 |
| 2021-03-12 | $46.13 | $46.31 | $44.89 | $45.75 | $41.77 | 684,271 |
| 2021-03-11 | $44.75 | $45.82 | $44.51 | $45.34 | $41.39 | 578,892 |
| 2021-03-10 | $44.26 | $44.87 | $43.77 | $44.75 | $40.86 | 484,270 |
| 2021-03-09 | $43.69 | $44.94 | $43.62 | $44.28 | $40.43 | 183,416 |
| 2021-03-08 | $44.69 | $45.13 | $43.01 | $44.37 | $40.51 | 1,125,470 |
| 2021-03-05 | $47.00 | $47.08 | $44.02 | $45.03 | $41.11 | 968,151 |
| 2021-03-04 | $47.66 | $48.79 | $45.79 | $46.18 | $42.16 | 679,030 |
| 2021-03-03 | $45.51 | $47.64 | $45.22 | $47.25 | $43.14 | 1,214,448 |
| 2021-03-02 | $44.67 | $46.75 | $44.67 | $45.30 | $41.36 | 756,575 |
| 2021-03-01 | $44.45 | $45.28 | $44.08 | $44.67 | $40.78 | 718,886 |
| 2021-02-26 | $44.56 | $44.94 | $43.42 | $44.18 | $40.34 | 466,087 |
| 2021-02-25 | $45.32 | $45.50 | $44.10 | $44.75 | $40.86 | 2,485,011 |
| 2021-02-24 | $43.24 | $45.08 | $42.64 | $45.00 | $41.08 | 3,153,182 |
| 2021-02-23 | $43.95 | $43.95 | $42.00 | $43.66 | $39.86 | 888,492 |
| 2021-02-22 | $44.84 | $45.03 | $43.65 | $43.84 | $40.02 | 1,449,307 |
| 2021-02-19 | $43.66 | $44.63 | $43.01 | $44.00 | $40.17 | 1,048,177 |
| 2021-02-18 | $44.24 | $45.00 | $42.78 | $43.00 | $39.26 | 1,589,465 |
| 2021-02-17 | $44.03 | $44.60 | $43.50 | $44.26 | $40.41 | 1,909,851 |
| 2021-02-16 | $44.20 | $45.54 | $43.01 | $43.55 | $39.76 | 1,369,097 |
| 2021-02-12 | $43.01 | $43.50 | $41.55 | $42.51 | $38.81 | 2,088,188 |
| 2021-02-11 | $45.47 | $45.47 | $42.75 | $42.80 | $39.08 | 1,652,123 |
| 2021-02-10 | $43.00 | $50.00 | $43.00 | $44.99 | $41.07 | 1,836,935 |
Chesapeake Energy Corp - New (CHK) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Apple, Tesla, Target, Planet Fitness, Snowflake, Sunrun, Zoom & more
Here are the biggest calls on Wall Street on Thursday.
cnbc.com May 22, 2025.jpg)
Best Stocks: A name that's a standout in its sector, with terrific fundamentals and nice chart set-up
Josh and Sean break down EQT.
cnbc.com May 22, 2025.jpg)
Best stocks: Defense, including these 2 names, may be in secular bull market as global conflicts mount
Josh and Sean break down aerospace stocks amid the conflict in the Middle East.
cnbc.com June 16, 2025Recent Chesapeake Energy Corp - New (CHK) News
Similar Companies to Chesapeake Energy Corp - New (CHK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |