Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL) Exchange: NASDAQ
Data as of April 26, 2024
$72.61 ($0.00) 0.00%
Chesapeake Energy Corp - Warrants - Class C (01/03/2026) - Daily Information
Click for more stock information on Chesapeake Energy Corp - Warrants - Class C (01/03/2026).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $72.61 |
| Previous Close | $72.61 |
| High | $72.61 |
| Low | $72.61 |
| Adjusted Open | $72.61 |
| Previous Adjusted Close | $72.61 |
| Adjusted High | $72.61 |
| Adjusted Low | $72.61 |
About Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL)
Chesapeake Energy Corporation is an American natural gas and oil exploration and production company that is based out of Oklahoma City, Oklahoma. Founded in 1989, the company initially concentrated on natural gas and within the first 18 months of its existence, it become Oklahoma's largest gas producer. Over time, the company has diversified its business operations by concentrating efforts on oil and natural gas liquids, while continuing to invest in traditional natural gas assets. In recent years, the company has been able to increase its production to more than 1 million barrels of oil equivalent per day. Chesapeake Energy Corporation has also significantly grown its position through investments and acquisitions in unconventional resources. This includes Haynesville Shale, the Marcellus Shale in the Northeast, Eagle Ford Shale of South Texas and the Utica Shale in the Appalachian Basin. The company is also active in the Anadarko Basin, the Powder River Basin and the Barnett Shale. As of December 2019, Chesapeake Energy Corporation had more than 7,000 employees and an enterprise value of $1.88 billion. The companyâs shares have been traded on the New York Stock Exchange since 1993 and have gained in value tremendously. The stock has a current market cap of about $1.4 billion, up from about $650 million in September 2014. In addition, the company has implemented a number of cost-saving and efficiency measures, which have enabled it to become an important player in natural gas and oil exploration and production. In the years to come, Chesapeake Energy Corporation plans to continue to expand its production and production capabilities, while improving its efficiency and profitability.
Invest in Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL)
Historical Stock Data for Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $72.61 | $72.61 | $72.61 | $72.61 | $72.61 | 0 |
| 2024-04-11 | $72.61 | $72.61 | $72.61 | $72.61 | $72.61 | 2 |
| 2024-04-10 | $72.61 | $72.61 | $72.61 | $72.61 | $72.61 | 34 |
| 2024-04-09 | $72.61 | $72.61 | $72.61 | $72.61 | $72.61 | 258 |
| 2024-04-08 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 36 |
| 2024-04-05 | $73.93 | $74.25 | $73.93 | $74.25 | $74.25 | 501 |
| 2024-04-04 | $74.29 | $74.29 | $73.55 | $73.55 | $73.55 | 517 |
| 2024-04-03 | $74.55 | $74.55 | $74.55 | $74.55 | $74.55 | 473 |
| 2024-04-02 | $74.30 | $74.30 | $74.30 | $74.30 | $74.30 | 72 |
| 2024-04-01 | $74.63 | $74.63 | $74.30 | $74.30 | $74.30 | 2,731 |
| 2024-03-28 | $71.40 | $73.69 | $71.40 | $73.35 | $73.35 | 4,411 |
| 2024-03-27 | $68.08 | $71.40 | $68.08 | $71.40 | $71.40 | 1,104 |
| 2024-03-26 | $70.57 | $70.57 | $70.57 | $70.57 | $70.57 | 133 |
| 2024-03-25 | $70.57 | $70.57 | $70.57 | $70.57 | $70.57 | 150 |
| 2024-03-22 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 115 |
| 2024-03-21 | $69.95 | $70.28 | $69.95 | $70.28 | $70.28 | 464 |
| 2024-03-20 | $68.23 | $69.12 | $68.23 | $69.12 | $69.12 | 563 |
| 2024-03-19 | $66.67 | $67.74 | $66.67 | $67.74 | $67.74 | 911 |
| 2024-03-18 | $67.17 | $67.17 | $67.17 | $67.17 | $67.17 | 52 |
| 2024-03-15 | $67.98 | $67.98 | $67.17 | $67.17 | $67.17 | 507 |
| 2024-03-14 | $67.62 | $67.70 | $67.62 | $67.70 | $67.70 | 210 |
| 2024-03-13 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 178 |
| 2024-03-12 | $67.70 | $67.70 | $67.00 | $67.10 | $67.10 | 4,207 |
| 2024-03-11 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 30 |
| 2024-03-08 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 18 |
| 2024-03-07 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 10 |
| 2024-03-06 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 19 |
| 2024-03-05 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 5 |
| 2024-03-04 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 224 |
| 2024-03-01 | $66.14 | $66.14 | $66.14 | $66.14 | $66.14 | 69 |
| 2024-02-29 | $65.61 | $66.14 | $64.83 | $66.14 | $66.14 | 1,537 |
| 2024-02-28 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 29 |
| 2024-02-27 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 59 |
| 2024-02-26 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 59 |
| 2024-02-23 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 270 |
| 2024-02-22 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 197 |
| 2024-02-21 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 375 |
| 2024-02-20 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 42 |
| 2024-02-16 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 64 |
| 2024-02-15 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2024-02-14 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 25 |
| 2024-02-13 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 68 |
| 2024-02-12 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 50 |
| 2024-02-09 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 66 |
| 2024-02-08 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 25 |
| 2024-02-07 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 48 |
| 2024-02-06 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 59 |
| 2024-02-05 | $57.19 | $57.20 | $57.19 | $57.20 | $57.20 | 1,242 |
| 2024-02-02 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 185 |
| 2024-02-01 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 37 |
| 2024-01-31 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 857 |
| 2024-01-30 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 89 |
| 2024-01-29 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 133 |
| 2024-01-26 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 239 |
| 2024-01-25 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 36 |
| 2024-01-24 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 82 |
| 2024-01-23 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 61 |
| 2024-01-22 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 62 |
| 2024-01-19 | $57.00 | $57.83 | $57.00 | $57.32 | $57.32 | 10,510 |
| 2024-01-18 | $57.33 | $58.08 | $57.33 | $58.00 | $58.00 | 2,939 |
| 2024-01-17 | $61.81 | $61.81 | $61.81 | $61.81 | $61.81 | 38 |
| 2024-01-16 | $61.81 | $61.81 | $61.81 | $61.81 | $61.81 | 217 |
| 2024-01-12 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 255 |
| 2024-01-11 | $60.52 | $60.52 | $60.52 | $60.52 | $60.52 | 75 |
| 2024-01-10 | $60.52 | $60.52 | $60.52 | $60.52 | $60.52 | 436 |
| 2024-01-09 | $60.52 | $60.52 | $60.52 | $60.52 | $60.52 | 3 |
| 2024-01-08 | $59.30 | $60.52 | $59.30 | $60.52 | $60.52 | 1,298 |
| 2024-01-05 | $58.91 | $58.91 | $58.44 | $58.44 | $58.44 | 2,509 |
| 2024-01-04 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 189 |
| 2024-01-03 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 119 |
| 2024-01-02 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 95 |
| 2023-12-29 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 55 |
| 2023-12-28 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 114 |
| 2023-12-27 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 115 |
| 2023-12-26 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 251 |
| 2023-12-22 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 845 |
| 2023-12-21 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 95 |
| 2023-12-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 68 |
| 2023-12-19 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 253 |
| 2023-12-18 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 444 |
| 2023-12-15 | $57.13 | $57.13 | $57.13 | $57.13 | $57.13 | 215 |
| 2023-12-14 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 432 |
| 2023-12-13 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 126 |
| 2023-12-12 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 97 |
| 2023-12-11 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 77 |
| 2023-12-08 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 2 |
| 2023-12-07 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 112 |
| 2023-12-06 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 12 |
| 2023-12-05 | $60.53 | $60.53 | $60.22 | $60.26 | $60.26 | 387 |
| 2023-12-04 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 28 |
| 2023-12-01 | $63.30 | $63.30 | $62.92 | $63.30 | $63.30 | 3,122 |
| 2023-11-30 | $63.05 | $63.77 | $62.98 | $63.30 | $63.30 | 3,859 |
| 2023-11-29 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 6 |
| 2023-11-28 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 6 |
| 2023-11-27 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 44 |
| 2023-11-24 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 46 |
| 2023-11-22 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 168 |
| 2023-11-21 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 44 |
| 2023-11-20 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 51 |
| 2023-11-17 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 1 |
| 2023-11-16 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 39 |
| 2023-11-15 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 208 |
| 2023-11-14 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 89 |
| 2023-11-13 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 96 |
| 2023-11-10 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 10 |
| 2023-11-09 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 39 |
| 2023-11-08 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 2 |
| 2023-11-07 | $69.87 | $69.87 | $66.18 | $66.18 | $66.18 | 431 |
| 2023-11-06 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 2 |
| 2023-11-03 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 43 |
| 2023-11-02 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 810 |
| 2023-11-01 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 9 |
| 2023-10-31 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 334 |
| 2023-10-30 | $67.55 | $68.22 | $67.55 | $68.22 | $68.22 | 1,369 |
| 2023-10-27 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 29 |
| 2023-10-26 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 8 |
| 2023-10-25 | $69.85 | $69.85 | $69.00 | $69.00 | $69.00 | 662 |
| 2023-10-24 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 190 |
| 2023-10-23 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 284 |
| 2023-10-20 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 63 |
| 2023-10-19 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 975 |
| 2023-10-18 | $72.70 | $72.73 | $72.43 | $72.49 | $72.49 | 1,017 |
| 2023-10-17 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 101 |
| 2023-10-16 | $73.07 | $73.07 | $72.50 | $72.50 | $72.50 | 601 |
| 2023-10-13 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 14 |
| 2023-10-12 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 30 |
| 2023-10-11 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 367 |
| 2023-10-10 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 120 |
| 2023-10-09 | $71.23 | $71.23 | $71.23 | $71.23 | $71.23 | 424 |
| 2023-10-06 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 526 |
| 2023-10-05 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 142 |
| 2023-10-04 | $67.19 | $67.19 | $67.19 | $67.19 | $67.19 | 3 |
| 2023-10-03 | $67.19 | $67.19 | $67.19 | $67.19 | $67.19 | 204 |
| 2023-10-02 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 99 |
| 2023-09-29 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 62 |
| 2023-09-28 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 6 |
| 2023-09-27 | $67.21 | $69.42 | $67.21 | $68.33 | $68.33 | 1,922 |
| 2023-09-26 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 203 |
| 2023-09-25 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | 77 |
| 2023-09-22 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | 12 |
| 2023-09-21 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | 169 |
| 2023-09-20 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | 52 |
| 2023-09-19 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | 13 |
| 2023-09-18 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | 556 |
| 2023-09-15 | $69.46 | $69.46 | $67.53 | $67.53 | $67.53 | 437 |
| 2023-09-14 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 3 |
| 2023-09-13 | $70.10 | $70.25 | $70.06 | $70.18 | $70.18 | 784 |
| 2023-09-12 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 319 |
| 2023-09-11 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 19 |
| 2023-09-08 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 20 |
| 2023-09-07 | $72.60 | $72.62 | $72.60 | $72.62 | $72.62 | 211 |
| 2023-09-06 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 35 |
| 2023-09-05 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2 |
| 2023-09-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 139 |
| 2023-08-31 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 117 |
| 2023-08-30 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 285 |
| 2023-08-29 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 30 |
| 2023-08-28 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 14 |
| 2023-08-25 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 29 |
| 2023-08-24 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 0 |
| 2023-08-23 | $68.57 | $68.60 | $68.57 | $68.60 | $68.60 | 1,579 |
| 2023-08-22 | $69.77 | $69.77 | $69.60 | $69.60 | $69.60 | 907 |
| 2023-08-21 | $68.74 | $68.74 | $68.74 | $68.74 | $68.74 | 0 |
| 2023-08-18 | $68.74 | $68.74 | $68.74 | $68.74 | $68.74 | 6 |
| 2023-08-17 | $65.73 | $71.36 | $65.73 | $68.74 | $68.74 | 7,110 |
| 2023-08-16 | $65.52 | $65.53 | $65.52 | $65.53 | $65.53 | 258 |
| 2023-08-15 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 10 |
| 2023-08-14 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 420 |
| 2023-08-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 2 |
| 2023-08-10 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 30 |
| 2023-08-09 | $72.00 | $72.25 | $70.00 | $70.00 | $70.00 | 940 |
| 2023-08-08 | $69.98 | $69.98 | $69.98 | $69.98 | $69.98 | 226 |
| 2023-08-07 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 1,023 |
| 2023-08-04 | $67.00 | $68.51 | $67.00 | $68.50 | $68.50 | 1,461 |
| 2023-08-03 | $66.84 | $66.84 | $66.84 | $66.84 | $66.84 | 2,083 |
| 2023-08-02 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 254 |
| 2023-08-01 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 96 |
| 2023-07-31 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 491 |
| 2023-07-28 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 46 |
| 2023-07-27 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 487 |
| 2023-07-26 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 0 |
| 2023-07-25 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 144 |
| 2023-07-24 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 3 |
| 2023-07-21 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 21 |
| 2023-07-20 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 200 |
| 2023-07-19 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 26 |
| 2023-07-18 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 138 |
| 2023-07-17 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 0 |
| 2023-07-14 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 37 |
| 2023-07-13 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 107 |
| 2023-07-12 | $65.16 | $65.99 | $65.13 | $65.33 | $65.33 | 1,854 |
| 2023-07-11 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 3,183 |
| 2023-07-10 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 61 |
| 2023-07-07 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 9 |
| 2023-07-06 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
| 2023-07-05 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 141 |
| 2023-07-03 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 30 |
| 2023-06-30 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 56 |
| 2023-06-29 | $64.99 | $65.37 | $64.99 | $65.37 | $65.37 | 775 |
| 2023-06-28 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 96 |
| 2023-06-27 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 26 |
| 2023-06-26 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 37 |
| 2023-06-23 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 102 |
| 2023-06-22 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 44 |
| 2023-06-21 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 317 |
| 2023-06-20 | $62.62 | $63.69 | $62.62 | $63.65 | $63.65 | 1,610 |
| 2023-06-16 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 103 |
| 2023-06-15 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 208 |
| 2023-06-14 | $62.37 | $62.66 | $61.67 | $61.80 | $61.80 | 2,411 |
| 2023-06-13 | $63.63 | $63.78 | $63.63 | $63.78 | $63.78 | 1,038 |
| 2023-06-12 | $61.25 | $61.60 | $61.25 | $61.60 | $61.60 | 444 |
| 2023-06-09 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 2 |
| 2023-06-08 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-06-07 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 33 |
| 2023-06-06 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 19 |
| 2023-06-05 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 66 |
| 2023-06-02 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 42 |
| 2023-06-01 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 19 |
| 2023-05-31 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 97 |
| 2023-05-30 | $57.33 | $57.33 | $56.81 | $56.81 | $56.81 | 664 |
| 2023-05-26 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 24 |
| 2023-05-25 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 25 |
| 2023-05-24 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 191 |
| 2023-05-23 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 112 |
| 2023-05-22 | $64.92 | $65.20 | $64.92 | $65.20 | $65.20 | 452 |
| 2023-05-19 | $65.41 | $65.41 | $65.41 | $65.41 | $65.41 | 231 |
| 2023-05-18 | $60.65 | $64.44 | $60.65 | $64.44 | $64.44 | 2,582 |
| 2023-05-17 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 5 |
| 2023-05-16 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 18 |
| 2023-05-15 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 25 |
| 2023-05-12 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 155 |
| 2023-05-11 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 9 |
| 2023-05-10 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 72 |
| 2023-05-09 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 68 |
| 2023-05-08 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 97 |
| 2023-05-05 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 408 |
| 2023-05-04 | $59.21 | $59.21 | $59.21 | $59.21 | $59.21 | 67 |
| 2023-05-03 | $59.21 | $59.21 | $59.21 | $59.21 | $59.21 | 277 |
| 2023-05-02 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 50 |
| 2023-05-01 | $63.76 | $63.76 | $63.74 | $63.74 | $63.74 | 569 |
| 2023-04-28 | $62.88 | $65.60 | $62.88 | $65.60 | $65.60 | 1,840 |
| 2023-04-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 146 |
| 2023-04-26 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 56 |
| 2023-04-25 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 181 |
| 2023-04-24 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 253 |
| 2023-04-21 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 265 |
| 2023-04-20 | $61.77 | $62.70 | $61.77 | $62.70 | $62.70 | 206 |
| 2023-04-19 | $62.35 | $63.06 | $62.35 | $63.06 | $63.06 | 212 |
| 2023-04-18 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 402 |
| 2023-04-17 | $64.20 | $64.20 | $63.88 | $63.88 | $63.88 | 499 |
| 2023-04-14 | $64.10 | $64.10 | $63.27 | $63.27 | $63.27 | 662 |
| 2023-04-13 | $62.15 | $62.15 | $62.15 | $62.15 | $62.15 | 325 |
| 2023-04-12 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 502 |
| 2023-04-11 | $59.56 | $60.68 | $59.56 | $60.60 | $60.60 | 1,444 |
| 2023-04-10 | $59.41 | $59.41 | $59.41 | $59.41 | $59.41 | 803 |
| 2023-04-06 | $56.85 | $56.85 | $56.03 | $56.70 | $56.70 | 5,878 |
| 2023-04-05 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 122 |
| 2023-04-04 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 5 |
| 2023-04-03 | $58.66 | $59.00 | $58.66 | $59.00 | $59.00 | 354 |
| 2023-03-31 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 3 |
| 2023-03-30 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 130 |
| 2023-03-29 | $57.13 | $57.46 | $57.13 | $57.46 | $57.46 | 381 |
| 2023-03-28 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 134 |
| 2023-03-27 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 348 |
| 2023-03-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 56 |
| 2023-03-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 40 |
| 2023-03-22 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 14 |
| 2023-03-21 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 281 |
| 2023-03-20 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 355 |
| 2023-03-17 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 114 |
| 2023-03-16 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 211 |
| 2023-03-15 | $50.78 | $52.64 | $50.78 | $52.64 | $52.64 | 331 |
| 2023-03-14 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 32 |
| 2023-03-13 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 549 |
| 2023-03-10 | $58.85 | $58.85 | $58.85 | $58.85 | $58.85 | 29 |
| 2023-03-09 | $61.60 | $61.60 | $58.79 | $58.85 | $58.85 | 5,349 |
| 2023-03-08 | $59.75 | $60.75 | $59.75 | $60.75 | $60.75 | 1,643 |
| 2023-03-07 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 78 |
| 2023-03-06 | $62.56 | $62.82 | $62.56 | $62.82 | $62.82 | 419 |
| 2023-03-03 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 872 |
| 2023-03-02 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 13 |
| 2023-03-01 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 2 |
| 2023-02-28 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 23 |
| 2023-02-27 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 5 |
| 2023-02-24 | $66.40 | $66.50 | $66.40 | $66.50 | $66.50 | 1,028 |
| 2023-02-23 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 115 |
| 2023-02-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 533 |
| 2023-02-21 | $57.57 | $57.57 | $57.50 | $57.50 | $57.50 | 1,030 |
| 2023-02-17 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 34 |
| 2023-02-16 | $65.38 | $65.38 | $65.04 | $65.04 | $65.04 | 649 |
| 2023-02-15 | $64.40 | $64.90 | $64.40 | $64.90 | $64.90 | 695 |
| 2023-02-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 26 |
| 2023-02-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 49 |
| 2023-02-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 27 |
| 2023-02-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 141 |
| 2023-02-08 | $63.45 | $63.45 | $63.00 | $63.00 | $63.00 | 820 |
| 2023-02-07 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 180 |
| 2023-02-06 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 404 |
| 2023-02-03 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 375 |
| 2023-02-02 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 1,470 |
| 2023-02-01 | $65.60 | $65.60 | $65.54 | $65.54 | $65.54 | 2,016 |
| 2023-01-31 | $67.57 | $68.43 | $67.57 | $68.43 | $68.43 | 300 |
| 2023-01-30 | $67.95 | $67.95 | $67.88 | $67.90 | $67.90 | 861 |
| 2023-01-27 | $69.38 | $69.38 | $69.38 | $69.38 | $69.38 | 209 |
| 2023-01-26 | $72.28 | $72.28 | $69.38 | $69.38 | $69.38 | 766 |
| 2023-01-25 | $72.65 | $73.01 | $72.65 | $72.91 | $72.91 | 1,070 |
| 2023-01-24 | $73.62 | $74.60 | $68.52 | $73.61 | $73.61 | 9,767 |
| 2023-01-23 | $74.50 | $74.60 | $73.75 | $74.41 | $74.41 | 2,255 |
| 2023-01-20 | $73.59 | $73.59 | $72.90 | $72.90 | $72.90 | 246 |
| 2023-01-19 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 10 |
| 2023-01-18 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 246 |
| 2023-01-17 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 133 |
| 2023-01-13 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 122 |
| 2023-01-12 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 84 |
| 2023-01-11 | $70.76 | $71.40 | $70.74 | $71.40 | $71.40 | 50,490 |
| 2023-01-10 | $70.00 | $70.00 | $69.20 | $69.20 | $69.20 | 523 |
| 2023-01-09 | $70.45 | $71.26 | $70.45 | $71.00 | $71.00 | 693 |
| 2023-01-06 | $70.27 | $70.27 | $70.27 | $70.27 | $70.27 | 42 |
| 2023-01-05 | $70.27 | $70.27 | $70.27 | $70.27 | $70.27 | 183 |
| 2023-01-04 | $67.50 | $71.00 | $67.50 | $70.27 | $70.27 | 1,697 |
| 2023-01-03 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 779 |
| 2022-12-30 | $77.40 | $77.40 | $76.75 | $77.36 | $77.36 | 687 |
| 2022-12-29 | $77.20 | $77.20 | $77.16 | $77.16 | $77.16 | 1,238 |
| 2022-12-28 | $77.82 | $77.82 | $77.30 | $77.45 | $77.45 | 4,766 |
| 2022-12-27 | $81.25 | $82.51 | $81.25 | $82.51 | $82.51 | 1,231 |
| 2022-12-23 | $79.35 | $79.35 | $79.30 | $79.30 | $79.30 | 463 |
| 2022-12-22 | $76.72 | $76.72 | $76.28 | $76.28 | $76.28 | 1,215 |
| 2022-12-21 | $80.17 | $81.55 | $80.00 | $81.55 | $81.55 | 4,332 |
| 2022-12-20 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 49 |
| 2022-12-19 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 1,143 |
| 2022-12-16 | $82.33 | $82.33 | $82.33 | $82.33 | $82.33 | 36 |
| 2022-12-15 | $82.33 | $82.33 | $82.33 | $82.33 | $82.33 | 475 |
| 2022-12-14 | $84.67 | $84.67 | $84.67 | $84.67 | $84.67 | 126 |
| 2022-12-13 | $84.67 | $84.67 | $84.67 | $84.67 | $84.67 | 203 |
| 2022-12-12 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 232 |
| 2022-12-09 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 270 |
| 2022-12-08 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 317 |
| 2022-12-07 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 328 |
| 2022-12-06 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 162 |
| 2022-12-05 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 92 |
| 2022-12-02 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 319 |
| 2022-12-01 | $87.13 | $88.00 | $87.13 | $88.00 | $88.00 | 535 |
| 2022-11-30 | $85.45 | $86.45 | $85.45 | $86.45 | $86.45 | 555 |
| 2022-11-29 | $82.98 | $82.98 | $82.98 | $82.98 | $82.98 | 280 |
| 2022-11-28 | $84.47 | $84.47 | $84.47 | $84.47 | $84.47 | 366 |
| 2022-11-25 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 58 |
| 2022-11-23 | $88.00 | $88.00 | $87.10 | $87.10 | $87.10 | 1,839 |
| 2022-11-22 | $81.31 | $81.31 | $81.31 | $81.31 | $81.31 | 91 |
| 2022-11-21 | $81.31 | $81.31 | $81.31 | $81.31 | $81.31 | 252 |
| 2022-11-18 | $81.31 | $81.31 | $81.31 | $81.31 | $81.31 | 89 |
| 2022-11-17 | $81.84 | $81.84 | $81.31 | $81.31 | $81.31 | 486 |
| 2022-11-16 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 573 |
| 2022-11-15 | $83.40 | $83.40 | $83.40 | $83.40 | $83.40 | 140 |
| 2022-11-14 | $83.40 | $83.40 | $83.40 | $83.40 | $83.40 | 304 |
| 2022-11-11 | $83.75 | $83.75 | $83.75 | $83.75 | $83.75 | 282 |
| 2022-11-10 | $82.92 | $82.92 | $82.92 | $82.92 | $82.92 | 288 |
| 2022-11-09 | $79.66 | $79.66 | $79.66 | $79.66 | $79.66 | 545 |
| 2022-11-08 | $81.50 | $86.30 | $81.50 | $86.30 | $86.30 | 1,440 |
| 2022-11-07 | $83.35 | $85.00 | $83.35 | $85.00 | $85.00 | 2,691 |
| 2022-11-04 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 27 |
| 2022-11-03 | $83.51 | $84.79 | $80.70 | $80.70 | $80.70 | 666 |
| 2022-11-02 | $82.68 | $86.00 | $82.68 | $85.50 | $85.50 | 5,080 |
| 2022-11-01 | $83.99 | $83.99 | $83.47 | $83.47 | $83.47 | 370 |
| 2022-10-31 | $81.00 | $82.00 | $81.00 | $82.00 | $82.00 | 401 |
| 2022-10-28 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 195 |
| 2022-10-27 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 157 |
| 2022-10-26 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 106 |
| 2022-10-25 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 257 |
| 2022-10-24 | $76.83 | $76.83 | $76.83 | $76.83 | $76.83 | 121 |
| 2022-10-21 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 68 |
| 2022-10-20 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 181 |
| 2022-10-19 | $76.88 | $77.51 | $76.88 | $77.51 | $77.51 | 349 |
| 2022-10-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 198 |
| 2022-10-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 452 |
| 2022-10-14 | $78.20 | $78.20 | $74.40 | $74.40 | $74.40 | 2,223 |
| 2022-10-13 | $80.16 | $81.25 | $79.85 | $80.70 | $80.70 | 3,683 |
| 2022-10-12 | $76.00 | $77.02 | $76.00 | $77.01 | $77.01 | 1,740 |
| 2022-10-11 | $76.45 | $79.01 | $72.01 | $75.25 | $75.25 | 2,787 |
| 2022-10-10 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 369 |
| 2022-10-07 | $80.47 | $82.17 | $80.14 | $80.50 | $80.50 | 157,541 |
| 2022-10-06 | $82.32 | $82.32 | $80.85 | $80.98 | $80.98 | 2,779 |
| 2022-10-05 | $80.22 | $82.32 | $79.76 | $82.32 | $82.32 | 2,889 |
| 2022-10-04 | $79.10 | $81.41 | $78.90 | $78.90 | $78.90 | 100,734 |
| 2022-10-03 | $78.38 | $78.38 | $76.60 | $77.38 | $77.38 | 21,664 |
| 2022-09-30 | $75.50 | $75.50 | $73.47 | $73.47 | $73.47 | 728 |
| 2022-09-29 | $71.25 | $72.25 | $70.85 | $72.25 | $72.25 | 1,612 |
| 2022-09-28 | $52.95 | $75.75 | $52.95 | $75.75 | $75.75 | 13,247 |
| 2022-09-27 | $71.87 | $71.87 | $71.87 | $71.87 | $71.87 | 355 |
| 2022-09-26 | $71.00 | $72.98 | $71.00 | $72.67 | $72.67 | 1,260 |
| 2022-09-23 | $70.85 | $71.74 | $69.57 | $71.74 | $71.74 | 12,199 |
| 2022-09-22 | $84.75 | $85.80 | $78.09 | $78.25 | $78.25 | 38,747 |
| 2022-09-21 | $84.60 | $86.47 | $82.04 | $82.45 | $82.45 | 16,471 |
| 2022-09-20 | $81.85 | $84.35 | $80.43 | $83.34 | $83.34 | 25,880 |
| 2022-09-19 | $77.81 | $82.96 | $77.17 | $82.79 | $82.79 | 12,853 |
| 2022-09-16 | $83.60 | $83.67 | $79.22 | $80.74 | $80.74 | 15,631 |
| 2022-09-15 | $82.09 | $84.65 | $81.59 | $83.35 | $83.35 | 14,506 |
| 2022-09-14 | $84.08 | $86.37 | $84.08 | $85.36 | $85.36 | 36,802 |
| 2022-09-13 | $84.38 | $84.38 | $81.37 | $81.61 | $81.61 | 3,363 |
| 2022-09-12 | $85.43 | $85.79 | $83.94 | $84.45 | $84.45 | 3,782 |
| 2022-09-09 | $78.00 | $84.47 | $78.00 | $83.38 | $83.38 | 9,153 |
| 2022-09-08 | $78.32 | $80.75 | $77.61 | $80.62 | $80.62 | 7,421 |
| 2022-09-07 | $74.30 | $77.45 | $72.70 | $77.06 | $77.06 | 7,425 |
| 2022-09-06 | $79.28 | $79.28 | $75.69 | $75.83 | $75.83 | 10,792 |
| 2022-09-02 | $81.99 | $81.99 | $79.39 | $79.76 | $79.76 | 18,248 |
| 2022-09-01 | $79.13 | $79.13 | $77.40 | $77.61 | $77.61 | 6,608 |
| 2022-08-31 | $76.60 | $81.68 | $74.37 | $80.50 | $80.50 | 17,659 |
| 2022-08-30 | $81.11 | $81.11 | $74.94 | $77.29 | $77.29 | 28,875 |
| 2022-08-29 | $82.71 | $85.81 | $82.71 | $84.39 | $84.39 | 11,319 |
| 2022-08-26 | $85.43 | $86.23 | $84.17 | $84.23 | $84.23 | 4,863 |
| 2022-08-25 | $83.51 | $85.01 | $83.51 | $84.41 | $84.41 | 7,457 |
| 2022-08-24 | $80.87 | $84.61 | $80.87 | $84.54 | $84.54 | 20,692 |
| 2022-08-23 | $81.70 | $83.98 | $78.71 | $80.27 | $80.27 | 25,506 |
| 2022-08-22 | $76.19 | $80.25 | $75.33 | $79.95 | $79.95 | 8,454 |
| 2022-08-19 | $78.14 | $79.10 | $75.51 | $75.51 | $75.51 | 210,158 |
| 2022-08-18 | $75.95 | $79.75 | $75.95 | $79.39 | $79.39 | 4,911 |
| 2022-08-17 | $72.47 | $75.50 | $72.47 | $75.14 | $75.14 | 4,905 |
| 2022-08-16 | $70.04 | $73.84 | $70.04 | $73.20 | $73.20 | 157,484 |
| 2022-08-15 | $67.16 | $69.82 | $67.16 | $69.23 | $69.23 | 204,049 |
| 2022-08-12 | $70.66 | $70.86 | $69.55 | $70.29 | $70.29 | 2,698 |
| 2022-08-11 | $68.63 | $70.55 | $68.63 | $70.55 | $70.55 | 1,811,449 |
| 2022-08-10 | $65.52 | $67.61 | $65.52 | $67.35 | $67.35 | 21,766 |
| 2022-08-09 | $67.82 | $69.69 | $67.65 | $67.65 | $67.65 | 5,517 |
| 2022-08-08 | $65.40 | $66.49 | $65.40 | $65.85 | $65.85 | 25,719 |
| 2022-08-05 | $61.34 | $64.90 | $60.75 | $64.90 | $64.90 | 11,105 |
| 2022-08-04 | $63.10 | $63.10 | $62.34 | $62.34 | $62.34 | 2,784 |
| 2022-08-03 | $65.00 | $67.25 | $61.52 | $64.12 | $64.12 | 944,029 |
| 2022-08-02 | $62.59 | $63.51 | $62.44 | $62.81 | $62.81 | 6,741 |
| 2022-08-01 | $63.33 | $63.46 | $61.80 | $63.06 | $63.06 | 2,218 |
| 2022-07-29 | $66.18 | $67.07 | $66.11 | $66.57 | $66.57 | 2,683 |
| 2022-07-28 | $65.63 | $68.26 | $65.48 | $66.11 | $66.11 | 7,684 |
| 2022-07-27 | $65.99 | $65.99 | $64.71 | $65.65 | $65.65 | 12,084 |
| 2022-07-26 | $67.19 | $67.42 | $65.71 | $66.00 | $66.00 | 11,574 |
| 2022-07-25 | $63.22 | $65.77 | $62.73 | $64.89 | $64.89 | 32,677 |
| 2022-07-22 | $64.39 | $65.47 | $64.22 | $65.00 | $65.00 | 10,946 |
| 2022-07-21 | $60.45 | $63.25 | $60.35 | $63.14 | $63.14 | 583,336 |
| 2022-07-20 | $60.01 | $64.35 | $59.78 | $64.35 | $64.35 | 40,990 |
| 2022-07-19 | $58.19 | $61.60 | $58.14 | $60.94 | $60.94 | 23,396 |
| 2022-07-18 | $58.63 | $60.14 | $58.14 | $59.15 | $59.15 | 24,489 |
| 2022-07-15 | $51.46 | $54.42 | $51.46 | $54.42 | $54.42 | 3,439 |
| 2022-07-14 | $50.00 | $50.64 | $46.61 | $50.64 | $50.64 | 3,165 |
| 2022-07-13 | $51.00 | $56.16 | $51.00 | $54.41 | $54.41 | 83,606 |
| 2022-07-12 | $49.42 | $49.99 | $49.42 | $49.54 | $49.54 | 478 |
| 2022-07-11 | $50.87 | $50.87 | $50.58 | $50.58 | $50.58 | 963 |
| 2022-07-08 | $51.88 | $51.88 | $49.46 | $49.69 | $49.69 | 3,289 |
| 2022-07-07 | $48.57 | $50.04 | $47.96 | $50.04 | $50.04 | 5,231 |
| 2022-07-06 | $46.88 | $48.84 | $44.26 | $45.16 | $45.16 | 3,524 |
| 2022-07-05 | $51.59 | $51.59 | $46.50 | $47.99 | $47.99 | 5,327 |
| 2022-07-01 | $52.67 | $54.37 | $52.03 | $52.46 | $52.46 | 4,236 |
| 2022-06-30 | $55.42 | $59.55 | $52.34 | $52.47 | $52.47 | 6,798 |
| 2022-06-29 | $62.16 | $62.16 | $58.83 | $58.84 | $58.84 | 4,721 |
| 2022-06-28 | $60.53 | $61.85 | $59.69 | $61.26 | $61.26 | 117,917 |
| 2022-06-27 | $56.09 | $57.70 | $54.38 | $56.66 | $56.66 | 14,046 |
| 2022-06-24 | $48.92 | $55.41 | $47.23 | $54.62 | $54.62 | 28,186 |
| 2022-06-23 | $54.62 | $55.36 | $46.33 | $47.61 | $47.61 | 21,762 |
| 2022-06-22 | $51.82 | $56.63 | $51.09 | $54.17 | $54.17 | 8,072 |
| 2022-06-21 | $54.50 | $56.62 | $54.50 | $55.95 | $55.95 | 6,403 |
| 2022-06-17 | $55.15 | $55.15 | $49.43 | $51.96 | $51.96 | 78,979 |
| 2022-06-16 | $58.04 | $59.03 | $55.36 | $55.36 | $55.36 | 7,644 |
| 2022-06-15 | $59.91 | $62.89 | $58.98 | $60.06 | $60.06 | 10,749 |
| 2022-06-14 | $67.65 | $68.68 | $58.76 | $59.34 | $59.34 | 130,526 |
| 2022-06-13 | $67.59 | $68.26 | $63.54 | $65.51 | $65.51 | 30,725 |
| 2022-06-10 | $69.35 | $71.14 | $67.68 | $70.63 | $70.63 | 51,620 |
| 2022-06-09 | $70.13 | $72.00 | $69.21 | $70.30 | $70.30 | 7,091 |
| 2022-06-08 | $76.41 | $76.85 | $70.56 | $71.94 | $71.94 | 55,344 |
| 2022-06-07 | $71.23 | $76.01 | $71.23 | $75.25 | $75.25 | 44,992 |
| 2022-06-06 | $72.67 | $72.70 | $71.37 | $72.29 | $72.29 | 7,568 |
| 2022-06-03 | $71.62 | $71.62 | $69.07 | $71.27 | $71.27 | 17,510 |
| 2022-06-02 | $72.70 | $72.78 | $68.98 | $70.64 | $70.64 | 9,470 |
| 2022-06-01 | $70.65 | $73.22 | $70.52 | $72.54 | $72.54 | 11,631 |
| 2022-05-31 | $77.51 | $77.91 | $68.00 | $69.97 | $69.97 | 13,013 |
| 2022-05-27 | $71.85 | $77.60 | $71.56 | $75.78 | $75.78 | 20,543 |
| 2022-05-26 | $77.55 | $77.75 | $71.83 | $72.86 | $72.86 | 22,744 |
| 2022-05-25 | $72.57 | $74.66 | $71.01 | $71.77 | $71.77 | 123,933 |
| 2022-05-24 | $67.74 | $71.11 | $66.97 | $70.26 | $70.26 | 109,165 |
| 2022-05-23 | $63.76 | $68.17 | $63.31 | $68.17 | $68.17 | 34,574 |
| 2022-05-20 | $59.45 | $63.66 | $59.45 | $63.31 | $63.31 | 21,304 |
| 2022-05-19 | $55.82 | $60.64 | $55.82 | $59.02 | $59.02 | 12,742 |
| 2022-05-18 | $60.49 | $60.49 | $56.99 | $58.42 | $58.42 | 10,081 |
| 2022-05-17 | $59.64 | $59.89 | $58.06 | $59.84 | $59.84 | 8,958 |
| 2022-05-16 | $56.86 | $59.40 | $56.86 | $58.32 | $58.32 | 112,973 |
| 2022-05-13 | $54.62 | $57.51 | $53.73 | $55.16 | $55.16 | 506,346 |
| 2022-05-12 | $55.68 | $55.68 | $52.42 | $53.85 | $53.85 | 26,062 |
| 2022-05-11 | $52.35 | $58.35 | $52.35 | $55.81 | $55.81 | 22,843 |
| 2022-05-10 | $53.94 | $57.27 | $52.13 | $53.08 | $53.08 | 23,952 |
| 2022-05-09 | $60.77 | $60.77 | $53.80 | $54.10 | $54.10 | 5,019 |
| 2022-05-06 | $64.97 | $64.99 | $62.37 | $62.37 | $62.37 | 1,689 |
| 2022-05-05 | $65.10 | $65.10 | $61.11 | $64.82 | $64.82 | 7,270 |
| 2022-05-04 | $60.39 | $65.83 | $58.98 | $65.83 | $65.83 | 45,228 |
| 2022-05-03 | $54.20 | $59.83 | $53.31 | $59.83 | $59.83 | 2,374 |
| 2022-05-02 | $50.65 | $52.22 | $50.57 | $51.36 | $51.36 | 1,727 |
| 2022-04-29 | $53.10 | $54.90 | $51.09 | $53.49 | $53.49 | 6,961 |
| 2022-04-28 | $53.02 | $54.71 | $51.52 | $54.71 | $54.71 | 1,606 |
| 2022-04-27 | $54.24 | $54.24 | $51.68 | $52.65 | $52.65 | 4,301 |
| 2022-04-26 | $51.57 | $55.11 | $51.57 | $52.40 | $52.40 | 4,703 |
| 2022-04-25 | $52.66 | $53.83 | $50.01 | $52.78 | $52.78 | 15,590 |
| 2022-04-22 | $60.03 | $60.03 | $55.32 | $55.32 | $55.32 | 3,145 |
| 2022-04-21 | $62.51 | $62.51 | $58.73 | $60.01 | $60.01 | 188,112 |
| 2022-04-20 | $60.98 | $62.25 | $60.71 | $61.57 | $61.57 | 48,085 |
| 2022-04-19 | $62.59 | $63.02 | $60.00 | $60.82 | $60.82 | 27,382 |
| 2022-04-18 | $64.07 | $66.41 | $63.85 | $63.95 | $63.95 | 32,343 |
| 2022-04-14 | $62.25 | $64.22 | $62.16 | $63.27 | $63.27 | 6,890 |
| 2022-04-13 | $61.74 | $62.69 | $61.29 | $62.63 | $62.63 | 7,772 |
| 2022-04-12 | $61.65 | $63.28 | $60.04 | $60.04 | $60.04 | 57,405 |
| 2022-04-11 | $62.00 | $62.00 | $59.80 | $60.21 | $60.21 | 7,007 |
| 2022-04-08 | $59.70 | $61.17 | $59.59 | $61.17 | $61.17 | 6,177 |
| 2022-04-07 | $60.07 | $60.79 | $56.65 | $59.46 | $59.46 | 56,017 |
| 2022-04-06 | $57.91 | $60.13 | $56.55 | $59.92 | $59.92 | 43,157 |
| 2022-04-05 | $58.70 | $59.46 | $57.50 | $57.50 | $57.50 | 13,116 |
| 2022-04-04 | $59.59 | $59.86 | $56.24 | $57.50 | $57.50 | 7,354 |
| 2022-04-01 | $56.81 | $59.32 | $56.81 | $58.45 | $58.45 | 111,115 |
| 2022-03-31 | $56.20 | $59.03 | $55.58 | $55.58 | $55.58 | 17,794 |
| 2022-03-30 | $57.13 | $58.58 | $56.05 | $57.01 | $57.01 | 195,674 |
| 2022-03-29 | $53.20 | $55.32 | $52.20 | $55.05 | $55.05 | 8,658 |
| 2022-03-28 | $55.18 | $58.37 | $55.18 | $56.14 | $56.14 | 20,085 |
| 2022-03-25 | $55.42 | $58.49 | $53.48 | $57.74 | $57.74 | 37,642 |
| 2022-03-24 | $52.29 | $55.16 | $52.29 | $55.02 | $55.02 | 37,596 |
| 2022-03-23 | $49.41 | $52.85 | $48.79 | $51.99 | $51.99 | 39,324 |
| 2022-03-22 | $48.75 | $48.88 | $47.30 | $48.62 | $48.62 | 12,583 |
| 2022-03-21 | $47.13 | $49.73 | $47.13 | $48.94 | $48.94 | 286,765 |
| 2022-03-18 | $47.00 | $47.00 | $45.93 | $46.32 | $46.32 | 340,946 |
| 2022-03-17 | $47.02 | $47.34 | $46.14 | $46.89 | $46.89 | 374,015 |
| 2022-03-16 | $43.69 | $45.58 | $43.69 | $44.83 | $44.83 | 94,174 |
| 2022-03-15 | $42.27 | $44.13 | $42.27 | $43.53 | $43.53 | 45,913 |
| 2022-03-14 | $47.60 | $47.60 | $43.82 | $44.41 | $44.41 | 22,447 |
| 2022-03-11 | $49.10 | $50.31 | $47.89 | $48.86 | $48.86 | 33,708 |
| 2022-03-10 | $49.38 | $49.89 | $49.38 | $49.85 | $49.85 | 33,133 |
| 2022-03-09 | $48.20 | $50.54 | $47.50 | $49.85 | $49.85 | 6,777 |
| 2022-03-08 | $55.33 | $55.81 | $50.39 | $50.65 | $50.65 | 89,016 |
| 2022-03-07 | $55.00 | $56.84 | $52.05 | $53.25 | $53.25 | 55,272 |
| 2022-03-04 | $47.50 | $52.72 | $46.67 | $52.72 | $52.72 | 19,985 |
| 2022-03-03 | $46.39 | $47.58 | $46.26 | $47.58 | $47.58 | 46,122 |
| 2022-03-02 | $46.57 | $46.57 | $45.62 | $46.49 | $46.49 | 21,471 |
| 2022-03-01 | $45.03 | $46.01 | $45.03 | $45.95 | $45.95 | 23,767 |
| 2022-02-28 | $42.52 | $44.36 | $42.00 | $43.50 | $43.50 | 33,410 |
| 2022-02-25 | $39.55 | $42.99 | $39.55 | $42.34 | $42.34 | 34,836 |
| 2022-02-24 | $37.78 | $40.40 | $36.46 | $38.15 | $38.15 | 1,448,000 |
| 2022-02-23 | $34.67 | $36.70 | $34.67 | $36.01 | $36.01 | 373,943 |
| 2022-02-22 | $33.18 | $34.53 | $32.65 | $34.53 | $34.53 | 286,871 |
| 2022-02-18 | $33.60 | $34.00 | $33.22 | $33.22 | $33.22 | 213,486 |
| 2022-02-17 | $34.49 | $34.49 | $34.19 | $34.20 | $34.20 | 37,979 |
| 2022-02-16 | $36.12 | $36.12 | $33.93 | $33.93 | $33.93 | 365,700 |
| 2022-02-15 | $34.86 | $34.98 | $34.86 | $34.98 | $34.98 | 300,648 |
| 2022-02-14 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 277 |
| 2022-02-11 | $34.79 | $36.09 | $34.79 | $36.09 | $36.09 | 470,729 |
| 2022-02-10 | $33.26 | $33.84 | $33.26 | $33.84 | $33.84 | 400,690 |
| 2022-02-09 | $33.08 | $33.21 | $32.89 | $32.89 | $32.89 | 377,820 |
| 2022-02-08 | $33.94 | $34.00 | $32.05 | $32.88 | $32.88 | 583,690 |
| 2022-02-07 | $33.45 | $34.49 | $33.20 | $33.57 | $33.57 | 453,192 |
| 2022-02-04 | $34.56 | $34.56 | $34.00 | $34.12 | $34.12 | 400,697 |
| 2022-02-03 | $34.49 | $35.49 | $34.49 | $35.28 | $35.28 | 457,086 |
| 2022-02-02 | $37.63 | $37.77 | $35.86 | $36.67 | $36.67 | 582,774 |
| 2022-02-01 | $35.40 | $35.52 | $35.13 | $35.52 | $35.52 | 617,024 |
| 2022-01-31 | $35.46 | $35.46 | $34.13 | $35.23 | $35.23 | 57,414 |
| 2022-01-28 | $35.80 | $37.09 | $34.85 | $35.39 | $35.39 | 6,035 |
| 2022-01-27 | $37.11 | $37.44 | $35.30 | $36.38 | $36.38 | 4,748 |
| 2022-01-26 | $36.00 | $37.44 | $34.73 | $35.56 | $35.56 | 32,052 |
| 2022-01-25 | $32.52 | $34.87 | $32.16 | $34.31 | $34.31 | 68,893 |
| 2022-01-24 | $30.00 | $31.05 | $29.89 | $31.05 | $31.05 | 4,625 |
| 2022-01-21 | $31.95 | $32.39 | $30.01 | $30.85 | $30.85 | 25,010 |
| 2022-01-20 | $34.61 | $34.61 | $32.58 | $32.59 | $32.59 | 8,959 |
| 2022-01-19 | $36.70 | $36.70 | $35.00 | $35.42 | $35.42 | 11,849 |
| 2022-01-18 | $39.30 | $39.30 | $36.16 | $37.12 | $37.12 | 7,866 |
| 2022-01-14 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 584 |
| 2022-01-13 | $39.53 | $40.07 | $37.50 | $37.50 | $37.50 | 2,256 |
| 2022-01-12 | $38.79 | $40.49 | $36.98 | $40.49 | $40.49 | 22,034 |
| 2022-01-11 | $36.60 | $37.49 | $36.11 | $37.34 | $37.34 | 8,078 |
| 2022-01-10 | $36.00 | $37.93 | $36.00 | $37.59 | $37.59 | 172,737 |
| 2022-01-07 | $34.67 | $36.86 | $34.50 | $36.86 | $36.86 | 83,708 |
| 2022-01-06 | $33.62 | $34.80 | $33.62 | $34.80 | $34.80 | 3,348 |
| 2022-01-05 | $36.39 | $36.39 | $33.32 | $33.32 | $33.32 | 3,081 |
| 2022-01-04 | $35.00 | $35.80 | $34.95 | $34.95 | $34.95 | 4,802 |
| 2022-01-03 | $33.35 | $34.29 | $33.31 | $34.29 | $34.29 | 7,139 |
| 2021-12-31 | $32.05 | $32.80 | $32.01 | $32.75 | $32.75 | 5,716 |
| 2021-12-30 | $33.00 | $34.14 | $33.00 | $33.10 | $33.10 | 12,699 |
| 2021-12-29 | $33.85 | $33.86 | $33.50 | $33.82 | $33.82 | 16,588 |
| 2021-12-28 | $34.09 | $34.11 | $33.40 | $33.84 | $33.84 | 13,474 |
| 2021-12-27 | $31.11 | $33.21 | $30.43 | $33.20 | $33.20 | 21,874 |
| 2021-12-23 | $30.72 | $31.49 | $30.72 | $31.11 | $31.11 | 9,147 |
| 2021-12-22 | $29.65 | $31.05 | $29.55 | $30.29 | $30.29 | 7,005 |
| 2021-12-21 | $29.84 | $30.31 | $29.10 | $29.56 | $29.56 | 6,325 |
| 2021-12-20 | $27.82 | $28.47 | $27.80 | $27.80 | $27.80 | 17,974 |
| 2021-12-17 | $29.45 | $29.45 | $28.53 | $28.55 | $28.55 | 2,531 |
| 2021-12-16 | $30.00 | $30.04 | $29.82 | $29.82 | $29.82 | 2,218 |
| 2021-12-15 | $29.76 | $29.76 | $28.50 | $29.21 | $29.21 | 4,173 |
| 2021-12-14 | $30.50 | $31.26 | $30.34 | $30.34 | $30.34 | 3,022 |
| 2021-12-13 | $30.57 | $30.60 | $30.50 | $30.51 | $30.51 | 3,078 |
| 2021-12-10 | $31.94 | $31.94 | $30.95 | $31.25 | $31.25 | 9,024 |
| 2021-12-09 | $31.82 | $31.82 | $30.80 | $31.50 | $31.50 | 3,782 |
| 2021-12-08 | $31.29 | $32.71 | $30.84 | $32.29 | $32.29 | 4,956 |
| 2021-12-07 | $28.87 | $31.59 | $28.87 | $31.06 | $31.06 | 9,289 |
| 2021-12-06 | $27.53 | $28.78 | $26.87 | $28.78 | $28.78 | 3,436 |
| 2021-12-03 | $29.64 | $29.64 | $28.10 | $28.75 | $28.75 | 6,067 |
| 2021-12-02 | $25.70 | $29.56 | $25.70 | $28.88 | $28.88 | 6,828 |
| 2021-12-01 | $26.50 | $29.06 | $25.70 | $26.08 | $26.08 | 38,509 |
| 2021-11-30 | $27.78 | $28.23 | $27.02 | $27.46 | $27.46 | 21,348 |
| 2021-11-29 | $30.60 | $31.31 | $28.60 | $29.03 | $29.03 | 347,522 |
| 2021-11-26 | $29.62 | $29.76 | $28.79 | $29.49 | $29.49 | 3,913 |
| 2021-11-24 | $31.19 | $31.98 | $31.17 | $31.24 | $31.24 | 17,723 |
| 2021-11-23 | $28.67 | $31.15 | $28.67 | $31.00 | $31.00 | 78,676 |
| 2021-11-22 | $29.00 | $29.30 | $28.69 | $28.71 | $28.71 | 10,910 |
| 2021-11-19 | $29.70 | $29.70 | $28.42 | $28.79 | $28.79 | 10,853 |
| 2021-11-18 | $30.98 | $31.31 | $30.56 | $31.05 | $31.05 | 15,793 |
| 2021-11-17 | $30.40 | $31.25 | $30.40 | $30.76 | $30.76 | 13,428 |
| 2021-11-16 | $30.00 | $30.15 | $29.64 | $29.64 | $29.64 | 8,270 |
| 2021-11-15 | $30.05 | $30.59 | $29.90 | $30.50 | $30.50 | 6,125 |
| 2021-11-12 | $32.00 | $32.00 | $30.85 | $30.96 | $30.96 | 8,650 |
| 2021-11-11 | $30.97 | $32.25 | $30.66 | $32.00 | $32.00 | 14,088 |
| 2021-11-10 | $30.96 | $30.96 | $30.25 | $30.25 | $30.25 | 11,146 |
| 2021-11-09 | $33.39 | $34.55 | $33.39 | $34.53 | $34.53 | 6,962 |
| 2021-11-08 | $33.30 | $33.30 | $32.74 | $32.90 | $32.90 | 3,805 |
| 2021-11-05 | $33.00 | $33.35 | $32.74 | $33.01 | $33.01 | 1,741 |
| 2021-11-04 | $35.40 | $35.59 | $33.00 | $33.20 | $33.20 | 7,888 |
| 2021-11-03 | $33.12 | $36.27 | $32.35 | $33.98 | $33.98 | 5,013 |
| 2021-11-02 | $32.49 | $32.50 | $31.83 | $32.42 | $32.42 | 2,657 |
| 2021-11-01 | $32.16 | $32.95 | $32.16 | $32.95 | $32.95 | 931 |
| 2021-10-29 | $33.48 | $33.48 | $30.09 | $30.86 | $30.86 | 3,979 |
| 2021-10-28 | $33.47 | $34.52 | $32.39 | $32.39 | $32.39 | 1,802 |
| 2021-10-27 | $35.15 | $35.16 | $33.23 | $33.63 | $33.63 | 68,229 |
| 2021-10-26 | $34.15 | $35.88 | $34.15 | $35.08 | $35.08 | 3,709 |
| 2021-10-25 | $32.71 | $34.84 | $32.31 | $34.41 | $34.41 | 186,132 |
| 2021-10-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 338 |
| 2021-10-21 | $28.35 | $28.35 | $28.20 | $28.26 | $28.26 | 1,907 |
| 2021-10-20 | $29.10 | $29.56 | $29.00 | $29.18 | $29.18 | 13,837 |
| 2021-10-19 | $29.98 | $30.16 | $28.98 | $29.10 | $29.10 | 6,219 |
| 2021-10-18 | $30.70 | $30.72 | $29.95 | $30.57 | $30.57 | 12,282 |
| 2021-10-15 | $31.06 | $31.92 | $30.33 | $30.40 | $30.40 | 12,981 |
| 2021-10-14 | $30.27 | $31.00 | $30.27 | $31.00 | $31.00 | 1,882 |
| 2021-10-13 | $29.47 | $29.47 | $28.37 | $29.25 | $29.25 | 3,461 |
| 2021-10-12 | $29.68 | $29.95 | $29.64 | $29.95 | $29.95 | 854 |
| 2021-10-11 | $34.12 | $34.12 | $29.83 | $30.12 | $30.12 | 3,849 |
| 2021-10-08 | $32.86 | $33.00 | $31.55 | $32.77 | $32.77 | 15,509 |
| 2021-10-07 | $30.43 | $32.64 | $30.43 | $32.18 | $32.18 | 18,121 |
| 2021-10-06 | $30.26 | $31.90 | $30.20 | $31.90 | $31.90 | 7,939 |
| 2021-10-05 | $32.22 | $33.51 | $32.00 | $33.42 | $33.42 | 86,410 |
| 2021-10-04 | $30.00 | $32.17 | $29.77 | $31.30 | $31.30 | 80,554 |
| 2021-10-01 | $29.61 | $29.76 | $29.09 | $29.73 | $29.73 | 2,695 |
| 2021-09-30 | $28.43 | $29.74 | $28.43 | $29.24 | $29.24 | 35,867 |
| 2021-09-29 | $28.70 | $28.90 | $28.70 | $28.90 | $28.90 | 2,210 |
| 2021-09-28 | $31.16 | $31.16 | $29.65 | $30.11 | $30.11 | 6,291 |
| 2021-09-27 | $28.98 | $30.29 | $28.98 | $29.91 | $29.91 | 28,831 |
| 2021-09-24 | $28.96 | $28.96 | $27.10 | $27.20 | $27.20 | 17,374 |
| 2021-09-23 | $28.83 | $28.88 | $27.76 | $28.03 | $28.03 | 184,673 |
| 2021-09-22 | $28.70 | $29.97 | $27.58 | $27.60 | $27.60 | 234,200 |
| 2021-09-21 | $28.05 | $28.05 | $27.20 | $27.26 | $27.26 | 4,605 |
| 2021-09-20 | $29.01 | $29.70 | $28.32 | $28.81 | $28.81 | 3,253 |
| 2021-09-17 | $29.60 | $29.78 | $29.15 | $29.65 | $29.65 | 39,910 |
| 2021-09-16 | $29.60 | $30.00 | $29.25 | $29.60 | $29.60 | 31,927 |
| 2021-09-15 | $31.06 | $32.47 | $30.75 | $30.75 | $30.75 | 128,673 |
| 2021-09-14 | $29.85 | $30.59 | $29.20 | $29.59 | $29.59 | 26,525 |
| 2021-09-13 | $28.58 | $29.93 | $28.43 | $29.85 | $29.85 | 69,894 |
| 2021-09-10 | $28.15 | $28.60 | $27.78 | $27.78 | $27.78 | 1,024 |
| 2021-09-09 | $28.13 | $29.82 | $28.13 | $28.45 | $28.45 | 20,341 |
| 2021-09-08 | $27.77 | $28.47 | $27.50 | $28.47 | $28.47 | 38,277 |
| 2021-09-07 | $27.50 | $27.85 | $27.17 | $27.35 | $27.35 | 3,305 |
| 2021-09-03 | $26.22 | $26.95 | $25.18 | $26.46 | $26.46 | 14,055 |
| 2021-09-02 | $24.99 | $26.28 | $24.81 | $25.73 | $25.73 | 21,878 |
| 2021-09-01 | $23.55 | $24.80 | $23.45 | $24.68 | $24.68 | 18,291 |
| 2021-08-31 | $23.15 | $23.70 | $22.86 | $23.55 | $23.55 | 14,467 |
| 2021-08-30 | $23.45 | $23.45 | $23.15 | $23.15 | $23.15 | 2,116 |
| 2021-08-27 | $22.00 | $24.10 | $22.00 | $23.51 | $23.51 | 15,279 |
| 2021-08-26 | $21.30 | $21.79 | $20.71 | $21.64 | $21.64 | 13,583 |
| 2021-08-25 | $21.03 | $21.78 | $21.03 | $21.50 | $21.50 | 1,499 |
| 2021-08-24 | $20.64 | $21.25 | $20.64 | $21.01 | $21.01 | 5,001 |
| 2021-08-23 | $21.52 | $21.57 | $20.85 | $20.85 | $20.85 | 6,076 |
| 2021-08-20 | $20.59 | $21.48 | $20.57 | $21.18 | $21.18 | 7,802 |
| 2021-08-19 | $20.00 | $20.13 | $19.71 | $20.13 | $20.13 | 3,337 |
| 2021-08-18 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 3,509 |
| 2021-08-17 | $23.80 | $24.27 | $22.25 | $22.83 | $22.83 | 4,604 |
| 2021-08-16 | $22.50 | $24.03 | $22.50 | $23.80 | $23.80 | 5,421 |
| 2021-08-13 | $26.01 | $26.06 | $24.65 | $24.80 | $24.80 | 109,582 |
| 2021-08-12 | $24.14 | $25.66 | $24.14 | $25.58 | $25.58 | 28,416 |
| 2021-08-11 | $24.67 | $24.67 | $23.91 | $24.00 | $24.00 | 13,044 |
| 2021-08-10 | $22.50 | $23.13 | $22.50 | $23.13 | $23.13 | 946 |
| 2021-08-09 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 284 |
| 2021-08-06 | $22.53 | $22.53 | $22.50 | $22.50 | $22.50 | 261 |
| 2021-08-05 | $22.00 | $22.00 | $21.87 | $21.97 | $21.97 | 5,415 |
| 2021-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 287 |
| 2021-08-03 | $21.06 | $22.59 | $21.06 | $22.00 | $22.00 | 18,629 |
| 2021-08-02 | $21.94 | $22.49 | $21.79 | $22.49 | $22.49 | 2,790 |
| 2021-07-30 | $22.51 | $22.51 | $21.70 | $21.70 | $21.70 | 6,929 |
| 2021-07-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1,098 |
| 2021-07-28 | $22.38 | $23.08 | $22.34 | $22.91 | $22.91 | 21,581 |
| 2021-07-27 | $22.27 | $22.57 | $21.98 | $22.39 | $22.39 | 32,534 |
| 2021-07-26 | $22.19 | $22.91 | $22.09 | $22.59 | $22.59 | 93,389 |
| 2021-07-23 | $21.55 | $22.21 | $21.55 | $22.14 | $22.14 | 136,727 |
| 2021-07-22 | $20.50 | $21.75 | $20.50 | $21.69 | $21.69 | 29,004 |
| 2021-07-21 | $20.04 | $21.26 | $19.99 | $21.10 | $21.10 | 32,743 |
| 2021-07-20 | $18.75 | $19.99 | $18.56 | $19.90 | $19.90 | 39,958 |
| 2021-07-19 | $18.87 | $18.87 | $17.85 | $18.35 | $18.35 | 19,290 |
| 2021-07-16 | $19.50 | $19.51 | $18.85 | $19.01 | $19.01 | 5,025 |
| 2021-07-15 | $19.77 | $19.78 | $19.24 | $19.24 | $19.24 | 106,577 |
| 2021-07-14 | $21.00 | $21.00 | $19.76 | $19.84 | $19.84 | 23,028 |
| 2021-07-13 | $22.00 | $22.04 | $21.59 | $21.59 | $21.59 | 11,357 |
| 2021-07-12 | $22.01 | $22.17 | $21.97 | $22.05 | $22.05 | 80,251 |
| 2021-07-09 | $22.00 | $22.20 | $21.90 | $22.11 | $22.11 | 152,330 |
| 2021-07-08 | $21.86 | $22.15 | $21.77 | $22.00 | $22.00 | 135,478 |
| 2021-07-07 | $22.18 | $22.35 | $21.70 | $21.96 | $21.96 | 146,734 |
| 2021-07-06 | $22.12 | $22.23 | $20.86 | $22.00 | $22.00 | 31,291 |
| 2021-07-02 | $22.00 | $22.32 | $21.80 | $21.90 | $21.90 | 92,608 |
| 2021-07-01 | $21.50 | $22.25 | $21.38 | $21.96 | $21.96 | 55,944 |
| 2021-06-30 | $20.67 | $20.95 | $20.55 | $20.87 | $20.87 | 23,204 |
| 2021-06-29 | $20.49 | $20.57 | $19.72 | $19.72 | $19.72 | 25,015 |
| 2021-06-28 | $21.40 | $21.40 | $20.00 | $20.03 | $20.03 | 10,567 |
| 2021-06-25 | $21.85 | $21.85 | $21.23 | $21.40 | $21.40 | 24,295 |
| 2021-06-24 | $21.27 | $22.00 | $20.97 | $21.90 | $21.90 | 170,848 |
| 2021-06-23 | $20.96 | $21.27 | $20.96 | $21.27 | $21.27 | 8,492 |
| 2021-06-22 | $22.39 | $22.40 | $21.12 | $21.12 | $21.12 | 2,643 |
| 2021-06-21 | $21.79 | $22.69 | $21.75 | $22.50 | $22.50 | 71,896 |
| 2021-06-18 | $21.38 | $21.95 | $21.38 | $21.64 | $21.64 | 2,271 |
| 2021-06-17 | $22.24 | $22.24 | $21.38 | $21.46 | $21.46 | 3,797 |
| 2021-06-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3,131 |
| 2021-06-15 | $23.67 | $24.31 | $23.61 | $23.61 | $23.61 | 1,457 |
| 2021-06-14 | $23.82 | $23.82 | $23.50 | $23.64 | $23.64 | 5,226 |
| 2021-06-11 | $23.91 | $23.91 | $23.80 | $23.91 | $23.91 | 6,787 |
| 2021-06-10 | $23.63 | $23.91 | $23.45 | $23.55 | $23.55 | 130,456 |
| 2021-06-09 | $23.61 | $23.61 | $22.96 | $23.29 | $23.29 | 797 |
| 2021-06-08 | $23.62 | $23.62 | $22.50 | $23.30 | $23.30 | 16,302 |
| 2021-06-07 | $23.00 | $23.60 | $22.75 | $23.50 | $23.50 | 175,502 |
| 2021-06-04 | $22.10 | $22.85 | $22.06 | $22.75 | $22.75 | 133,668 |
| 2021-06-03 | $22.25 | $22.75 | $22.25 | $22.50 | $22.50 | 35,863 |
| 2021-06-02 | $22.69 | $23.00 | $22.50 | $22.75 | $22.75 | 77,931 |
| 2021-06-01 | $22.63 | $23.00 | $22.51 | $22.93 | $22.93 | 77,652 |
| 2021-05-28 | $21.90 | $22.00 | $21.60 | $22.00 | $22.00 | 35,975 |
| 2021-05-27 | $21.60 | $21.74 | $21.56 | $21.62 | $21.62 | 13,803 |
| 2021-05-26 | $20.56 | $21.68 | $20.56 | $21.68 | $21.68 | 827 |
| 2021-05-25 | $20.85 | $20.85 | $20.25 | $20.28 | $20.28 | 1,587 |
| 2021-05-24 | $20.64 | $21.10 | $20.55 | $20.70 | $20.70 | 3,235 |
| 2021-05-21 | $20.10 | $20.16 | $20.00 | $20.00 | $20.00 | 28,492 |
| 2021-05-20 | $20.38 | $20.38 | $20.05 | $20.10 | $20.10 | 1,310 |
| 2021-05-19 | $19.65 | $21.26 | $19.23 | $20.20 | $20.20 | 90,520 |
| 2021-05-18 | $20.90 | $21.40 | $20.00 | $20.50 | $20.50 | 6,567 |
| 2021-05-17 | $19.00 | $19.25 | $19.00 | $19.15 | $19.15 | 1,265 |
| 2021-05-14 | $19.00 | $19.00 | $18.18 | $18.18 | $18.18 | 74,500 |
| 2021-05-13 | $18.50 | $19.72 | $18.30 | $18.50 | $18.50 | 14,028 |
| 2021-05-12 | $19.40 | $20.85 | $18.49 | $19.00 | $19.00 | 44,217 |
| 2021-05-11 | $18.00 | $19.84 | $18.00 | $19.09 | $19.09 | 16,248 |
| 2021-05-10 | $19.85 | $20.00 | $19.73 | $19.73 | $19.73 | 18,976 |
| 2021-05-07 | $18.75 | $19.75 | $18.75 | $19.54 | $19.54 | 18,350 |
| 2021-05-06 | $18.34 | $18.75 | $18.34 | $18.56 | $18.56 | 4,772 |
| 2021-05-05 | $18.50 | $18.50 | $18.23 | $18.38 | $18.38 | 3,400 |
| 2021-05-04 | $18.01 | $18.48 | $18.00 | $18.00 | $18.00 | 650 |
| 2021-05-03 | $19.21 | $19.21 | $18.55 | $18.55 | $18.55 | 2,114 |
| 2021-04-30 | $18.93 | $19.49 | $18.90 | $19.00 | $19.00 | 13,707 |
| 2021-04-29 | $17.71 | $19.15 | $17.66 | $19.00 | $19.00 | 5,161 |
| 2021-04-28 | $18.50 | $18.50 | $17.83 | $17.83 | $17.83 | 574 |
| 2021-04-27 | $18.27 | $18.49 | $18.16 | $18.30 | $18.30 | 90,505 |
| 2021-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 453 |
| 2021-04-23 | $18.15 | $18.58 | $18.15 | $18.57 | $18.57 | 1,579 |
| 2021-04-22 | $18.56 | $18.56 | $18.50 | $18.50 | $18.50 | 23,956 |
| 2021-04-21 | $17.51 | $18.00 | $17.51 | $17.86 | $17.86 | 84,614 |
| 2021-04-20 | $17.80 | $17.80 | $17.50 | $17.51 | $17.51 | 203,850 |
| 2021-04-19 | $18.46 | $18.53 | $18.46 | $18.50 | $18.50 | 19,168 |
| 2021-04-16 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 723 |
| 2021-04-15 | $17.78 | $18.00 | $17.75 | $18.00 | $18.00 | 2,652 |
| 2021-04-14 | $18.00 | $18.98 | $17.97 | $18.32 | $18.32 | 197,311 |
| 2021-04-13 | $17.50 | $18.14 | $17.50 | $18.14 | $18.14 | 14,386 |
| 2021-04-12 | $17.50 | $18.00 | $17.50 | $17.94 | $17.94 | 7,542 |
| 2021-04-09 | $17.55 | $17.55 | $17.51 | $17.51 | $17.51 | 1,382 |
| 2021-04-08 | $17.26 | $17.65 | $17.25 | $17.65 | $17.65 | 61,754 |
| 2021-04-07 | $17.26 | $17.52 | $17.00 | $17.16 | $17.16 | 39,948 |
| 2021-04-06 | $17.37 | $17.75 | $17.30 | $17.52 | $17.52 | 27,092 |
| 2021-04-05 | $17.64 | $17.93 | $17.41 | $17.41 | $17.41 | 12,466 |
| 2021-04-01 | $17.01 | $17.73 | $17.01 | $17.40 | $17.40 | 14,671 |
| 2021-03-31 | $16.75 | $17.00 | $16.24 | $17.00 | $17.00 | 8,211 |
| 2021-03-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 175 |
| 2021-03-29 | $16.20 | $16.95 | $16.20 | $16.95 | $16.95 | 394 |
| 2021-03-26 | $16.11 | $16.11 | $16.10 | $16.11 | $16.11 | 1,224 |
| 2021-03-25 | $16.00 | $16.11 | $15.50 | $16.11 | $16.11 | 6,127 |
| 2021-03-24 | $16.16 | $16.50 | $16.16 | $16.40 | $16.40 | 114,669 |
| 2021-03-23 | $16.50 | $17.40 | $15.78 | $15.78 | $15.78 | 14,789 |
| 2021-03-22 | $16.90 | $17.34 | $16.24 | $16.50 | $16.50 | 18,141 |
| 2021-03-19 | $16.56 | $17.81 | $16.00 | $16.90 | $16.90 | 76,462 |
| 2021-03-18 | $18.15 | $18.15 | $16.40 | $17.00 | $17.00 | 13,106 |
| 2021-03-17 | $18.00 | $18.20 | $18.00 | $18.18 | $18.18 | 4,279 |
| 2021-03-16 | $17.95 | $18.20 | $17.74 | $18.15 | $18.15 | 61,081 |
| 2021-03-15 | $18.54 | $18.54 | $17.58 | $18.15 | $18.15 | 15,183 |
| 2021-03-12 | $16.25 | $18.58 | $16.25 | $18.25 | $18.25 | 250,768 |
| 2021-03-11 | $17.59 | $18.58 | $17.31 | $18.01 | $18.01 | 19,708 |
| 2021-03-10 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 446 |
| 2021-03-09 | $17.00 | $18.70 | $17.00 | $18.57 | $18.57 | 4,047 |
| 2021-03-08 | $19.30 | $19.30 | $18.00 | $18.20 | $18.20 | 5,729 |
| 2021-03-05 | $17.48 | $19.61 | $17.25 | $19.59 | $19.59 | 11,459 |
| 2021-03-04 | $19.01 | $19.76 | $18.75 | $18.78 | $18.78 | 7,574 |
| 2021-03-03 | $18.50 | $19.10 | $18.40 | $19.10 | $19.10 | 56,644 |
| 2021-03-02 | $17.99 | $18.80 | $17.96 | $18.50 | $18.50 | 69,949 |
| 2021-03-01 | $17.14 | $18.00 | $17.14 | $17.95 | $17.95 | 7,114 |
| 2021-02-26 | $17.31 | $18.39 | $16.40 | $17.45 | $17.45 | 35,121 |
| 2021-02-25 | $18.00 | $18.64 | $17.40 | $17.80 | $17.80 | 144,119 |
| 2021-02-24 | $16.75 | $18.15 | $16.75 | $18.15 | $18.15 | 7,274 |
| 2021-02-23 | $17.20 | $17.25 | $16.56 | $16.80 | $16.80 | 18,406 |
| 2021-02-22 | $18.00 | $18.01 | $16.82 | $17.06 | $17.06 | 142,792 |
| 2021-02-19 | $17.05 | $18.15 | $17.04 | $17.21 | $17.21 | 17,519 |
| 2021-02-18 | $18.25 | $18.63 | $16.18 | $16.21 | $16.21 | 137,292 |
| 2021-02-17 | $18.50 | $18.50 | $17.70 | $18.01 | $18.01 | 125,676 |
| 2021-02-16 | $18.20 | $18.63 | $18.15 | $18.45 | $18.45 | 41,295 |
| 2021-02-12 | $15.51 | $18.72 | $15.51 | $18.06 | $18.06 | 23,534 |
| 2021-02-11 | $20.97 | $21.00 | $15.00 | $17.50 | $17.50 | 190,130 |
| 2021-02-10 | $31.00 | $31.00 | $21.38 | $23.00 | $23.00 | 85,367 |
Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL) News Headlines
Recent Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL) News
Similar Companies to Chesapeake Energy Corp - Warrants - Class C (01/03/2026) (CHKEL) in the nan Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Barclays Bank PLC | DJP | nan | nan | 46,000 |
| Genting Malaysia Berhad | GMALY | nan | nan | 44,000 |
| Franklin New York Tax Free Income Fund Class A1 | FNYTX | nan | nan | 30,000 |
| FIDELITY CONTRAFUND CLASS K | FCNKX | nan | nan | 24,761 |
| Showa Denko K K | SHWDF | nan | nan | 19,289 |
| Powszechny Zaklad Ubezpieczen SA | PWZYF | nan | nan | 15,000 |
| BlackRock Eq Dividend R | MRDVX | nan | nan | 14,800 |
| BlackRock Bond Index Fund Investor A | BMOAX | nan | nan | 13,000 |
| T. ROWE PRICE RETIREMENT 2020 FUND ADVISOR CLASS | PARBX | nan | nan | 10,050 |
| Goldman Sachs Emerging Markets Equity Fund Class R6 | GEMUX | nan | nan | 7,500 |