Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW) Exchange: NASDAQ
Data as of Oct. 3, 2025
$112.52 ($0.00) 0.00%
Chesapeake Energy Corp - Warrants - Class A (01/03/2026) - Daily Information
Click for more stock information on Chesapeake Energy Corp - Warrants - Class A (01/03/2026).| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $112.52 |
| Previous Close | $112.52 |
| High | $112.52 |
| Low | $112.52 |
| Adjusted Open | $112.52 |
| Previous Adjusted Close | $112.52 |
| Adjusted High | $112.52 |
| Adjusted Low | $112.52 |
About Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW)
Chesapeake Energy Corp - Warrants - Class A (01/03/2026)
Invest in Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW)
Historical Stock Data for Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 2 |
| 2025-09-11 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-09-10 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-09-09 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-09-08 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-09-05 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 16 |
| 2025-09-04 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-09-03 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-09-02 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 4 |
| 2025-08-29 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-28 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-27 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-26 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-25 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-22 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-21 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 3 |
| 2025-08-20 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-08-19 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-18 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-15 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-14 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-13 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-12 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-11 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-08 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-07 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-06 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-05 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-04 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-08-01 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-31 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-30 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 36 |
| 2025-07-29 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-28 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-07-25 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-24 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-23 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-22 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-21 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-18 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-17 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-16 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-15 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-14 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 3 |
| 2025-07-11 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-10 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-07-09 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-08 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-07 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-07-03 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-02 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-07-01 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-30 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-27 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-26 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-25 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-24 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-23 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-06-20 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 2 |
| 2025-06-18 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-17 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-16 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 10 |
| 2025-06-13 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-12 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-11 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-10 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-09 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-06 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-05 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-06-04 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-06-03 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-06-02 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-30 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 1 |
| 2025-05-29 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-28 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-27 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-23 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-22 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-21 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-20 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-19 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2025-05-16 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 100 |
| 2025-05-15 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-14 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-13 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-12 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-09 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-08 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-07 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-06 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 2 |
| 2025-05-05 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-02 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-05-01 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-30 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-29 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-28 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 1 |
| 2025-04-25 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-24 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-23 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-22 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-21 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-17 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-16 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-15 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 2 |
| 2025-04-14 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-11 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 0 |
| 2025-04-10 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 2 |
| 2025-04-09 | $98.91 | $98.91 | $98.86 | $98.86 | $98.86 | 300 |
| 2025-04-08 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 0 |
| 2025-04-07 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 0 |
| 2025-04-04 | $97.41 | $97.88 | $96.64 | $96.64 | $96.64 | 1,001 |
| 2025-04-03 | $108.84 | $108.84 | $108.84 | $108.84 | $108.84 | 100 |
| 2025-04-02 | $110.69 | $110.69 | $110.69 | $110.69 | $110.69 | 0 |
| 2025-04-01 | $110.69 | $110.69 | $110.69 | $110.69 | $110.69 | 301 |
| 2025-03-31 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-28 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-27 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-26 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-25 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-24 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-21 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 0 |
| 2025-03-20 | $106.09 | $106.09 | $106.09 | $106.09 | $106.09 | 110 |
| 2025-03-19 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2025-03-18 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2025-03-17 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2025-03-14 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2025-03-13 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2025-03-12 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 100 |
| 2025-03-11 | $92.93 | $92.93 | $92.93 | $92.93 | $92.93 | 14 |
| 2025-03-10 | $92.53 | $92.93 | $92.53 | $92.93 | $92.93 | 320 |
| 2025-03-07 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 0 |
| 2025-03-06 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 0 |
| 2025-03-05 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 0 |
| 2025-03-04 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 0 |
| 2025-03-03 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 0 |
| 2025-02-28 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 2 |
| 2025-02-27 | $94.54 | $94.55 | $93.15 | $93.45 | $93.45 | 4,601 |
| 2025-02-26 | $100.16 | $100.16 | $100.16 | $100.16 | $100.16 | 25 |
| 2025-02-25 | $100.16 | $100.16 | $100.16 | $100.16 | $100.16 | 0 |
| 2025-02-24 | $100.16 | $100.16 | $100.16 | $100.16 | $100.16 | 0 |
| 2025-02-21 | $100.16 | $100.16 | $100.16 | $100.16 | $100.16 | 0 |
| 2025-02-20 | $100.39 | $100.39 | $100.08 | $100.16 | $100.16 | 826 |
| 2025-02-19 | $104.47 | $104.47 | $104.07 | $104.07 | $104.07 | 666 |
| 2025-02-18 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-02-14 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-02-13 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-02-12 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-02-11 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 1 |
| 2025-02-10 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-02-07 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 2 |
| 2025-02-06 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 4 |
| 2025-02-05 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 3 |
| 2025-02-04 | $99.34 | $99.34 | $99.10 | $99.10 | $99.10 | 39,038 |
| 2025-02-03 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2025-01-31 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 101 |
| 2025-01-30 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-29 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-28 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-27 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-24 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-23 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-22 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-21 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 2 |
| 2025-01-17 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-16 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 0 |
| 2025-01-15 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 104 |
| 2025-01-14 | $98.58 | $98.58 | $98.58 | $98.58 | $98.58 | 0 |
| 2025-01-13 | $98.58 | $98.58 | $98.58 | $98.58 | $98.58 | 4 |
| 2025-01-10 | $98.58 | $98.58 | $98.58 | $98.58 | $98.58 | 0 |
| 2025-01-08 | $98.58 | $98.58 | $98.58 | $98.58 | $98.58 | 100 |
| 2025-01-07 | $96.21 | $96.21 | $96.21 | $96.21 | $96.21 | 0 |
| 2025-01-06 | $96.21 | $96.21 | $96.21 | $96.21 | $96.21 | 2,619 |
| 2025-01-03 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2025-01-02 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2024-12-31 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2024-12-30 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2024-12-27 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2024-12-26 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2024-12-24 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 0 |
| 2024-12-23 | $90.07 | $90.07 | $89.63 | $89.63 | $89.63 | 623 |
| 2024-12-20 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 0 |
| 2024-12-19 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 0 |
| 2024-12-18 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 500 |
| 2024-12-17 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 0 |
| 2024-12-16 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 0 |
| 2024-12-13 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 0 |
| 2024-12-12 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 0 |
| 2024-12-11 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 0 |
| 2024-12-10 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 0 |
| 2024-12-09 | $93.08 | $93.08 | $93.08 | $93.08 | $93.08 | 100 |
| 2024-12-06 | $92.65 | $92.65 | $92.65 | $92.65 | $92.65 | 8 |
| 2024-12-05 | $92.66 | $92.69 | $92.65 | $92.65 | $92.65 | 508 |
| 2024-12-04 | $93.38 | $93.38 | $93.38 | $93.38 | $93.38 | 0 |
| 2024-12-03 | $93.38 | $93.38 | $93.38 | $93.38 | $93.38 | 0 |
| 2024-12-02 | $93.38 | $93.38 | $93.38 | $93.38 | $93.38 | 0 |
| 2024-11-29 | $93.38 | $93.38 | $93.38 | $93.38 | $93.38 | 0 |
| 2024-11-27 | $93.38 | $93.38 | $93.38 | $93.38 | $93.38 | 102 |
| 2024-11-26 | $94.22 | $94.22 | $94.22 | $94.22 | $94.22 | 0 |
| 2024-11-25 | $94.22 | $94.22 | $94.22 | $94.22 | $94.22 | 0 |
| 2024-11-22 | $94.22 | $94.22 | $94.22 | $94.22 | $94.22 | 100 |
| 2024-11-21 | $94.65 | $94.65 | $94.65 | $94.65 | $94.65 | 100 |
| 2024-11-20 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 100 |
| 2024-11-19 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 0 |
| 2024-11-18 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 1 |
| 2024-11-15 | $89.02 | $89.48 | $89.02 | $89.48 | $89.48 | 200 |
| 2024-11-14 | $90.68 | $91.15 | $90.20 | $90.20 | $90.20 | 703 |
| 2024-11-13 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-12 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-11 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 2 |
| 2024-11-08 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-07 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-06 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-05 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-04 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-11-01 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-10-31 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-10-30 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 100 |
| 2024-10-29 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-28 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-25 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-24 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-23 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-22 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-21 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-18 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-17 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-16 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 2 |
| 2024-10-15 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 2 |
| 2024-10-14 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 0 |
| 2024-10-11 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 8 |
| 2024-10-10 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 508 |
| 2024-10-09 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2024-10-08 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 143 |
| 2024-10-07 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 0 |
| 2024-10-04 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 0 |
| 2024-10-03 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 10 |
| 2024-10-02 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 0 |
| 2024-10-01 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 0 |
| 2024-09-30 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 4 |
| 2024-09-27 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 0 |
| 2024-09-26 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 103 |
| 2024-09-25 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 1 |
| 2024-09-24 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 2 |
| 2024-09-23 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 1 |
| 2024-09-20 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 2 |
| 2024-09-19 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 0 |
| 2024-09-18 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 1 |
| 2024-09-17 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 0 |
| 2024-09-16 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 100 |
| 2024-09-13 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-09-12 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-09-11 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-09-10 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-09-09 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-09-06 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-09-05 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 100 |
| 2024-09-04 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 1 |
| 2024-09-03 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 1 |
| 2024-08-30 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
| 2024-08-29 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 3 |
| 2024-08-28 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 205 |
| 2024-08-27 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
| 2024-08-26 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
| 2024-08-23 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 102 |
| 2024-08-22 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 1 |
| 2024-08-21 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 2 |
| 2024-08-20 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 1 |
| 2024-08-19 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 0 |
| 2024-08-16 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 0 |
| 2024-08-15 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 2 |
| 2024-08-14 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 5 |
| 2024-08-13 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 3 |
| 2024-08-12 | $62.95 | $63.73 | $62.95 | $63.73 | $63.73 | 208 |
| 2024-08-09 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 100 |
| 2024-08-08 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2024-08-07 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 3 |
| 2024-08-06 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2024-08-05 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 6 |
| 2024-08-02 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2024-08-01 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 10 |
| 2024-07-31 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 2 |
| 2024-07-30 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2024-07-29 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 9 |
| 2024-07-26 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 9 |
| 2024-07-25 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 12 |
| 2024-07-24 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 11 |
| 2024-07-23 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 14 |
| 2024-07-22 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 13 |
| 2024-07-19 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 18 |
| 2024-07-18 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 14 |
| 2024-07-17 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 15 |
| 2024-07-16 | $74.53 | $74.53 | $74.51 | $74.51 | $74.51 | 1,522 |
| 2024-07-15 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 2 |
| 2024-07-12 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 18 |
| 2024-07-11 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 12 |
| 2024-07-10 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 8 |
| 2024-07-09 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2024-07-08 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2024-07-05 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 15 |
| 2024-07-03 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 2 |
| 2024-07-02 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 21 |
| 2024-07-01 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 5 |
| 2024-06-28 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 15 |
| 2024-06-27 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 5 |
| 2024-06-26 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 23 |
| 2024-06-25 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 1 |
| 2024-06-24 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2024-06-21 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 207 |
| 2024-06-20 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 112 |
| 2024-06-18 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 21 |
| 2024-06-17 | $77.00 | $77.13 | $76.91 | $77.13 | $77.13 | 4,153 |
| 2024-06-14 | $78.55 | $78.56 | $77.96 | $78.53 | $78.53 | 2,601 |
| 2024-06-13 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 32 |
| 2024-06-12 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 33 |
| 2024-06-11 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-06-10 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 19 |
| 2024-06-07 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 13 |
| 2024-06-06 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2024-06-05 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-06-04 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-06-03 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 16 |
| 2024-05-31 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 23 |
| 2024-05-30 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-05-29 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 101 |
| 2024-05-28 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 23 |
| 2024-05-24 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2024-05-23 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-05-22 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 26 |
| 2024-05-21 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2024-05-20 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 18 |
| 2024-05-17 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-05-16 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2024-05-15 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 27 |
| 2024-05-14 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2024-05-13 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 21 |
| 2024-05-10 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 100 |
| 2024-05-09 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2024-05-08 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 12 |
| 2024-05-07 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 13 |
| 2024-05-06 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 10 |
| 2024-05-03 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 120 |
| 2024-05-02 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 11 |
| 2024-05-01 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 10 |
| 2024-04-30 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 17 |
| 2024-04-29 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 8 |
| 2024-04-26 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 3 |
| 2024-04-25 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 2 |
| 2024-04-24 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 0 |
| 2024-04-23 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 6 |
| 2024-04-22 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 2 |
| 2024-04-19 | $77.84 | $79.29 | $77.84 | $79.29 | $79.29 | 371 |
| 2024-04-18 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 11 |
| 2024-04-17 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 11 |
| 2024-04-16 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 6 |
| 2024-04-15 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 11 |
| 2024-04-12 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 2 |
| 2024-04-11 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 2 |
| 2024-04-10 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 2 |
| 2024-04-09 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 2 |
| 2024-04-08 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 20 |
| 2024-04-05 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 217 |
| 2024-04-04 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 351 |
| 2024-04-03 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 2 |
| 2024-04-02 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 19 |
| 2024-04-01 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 20 |
| 2024-03-28 | $81.37 | $82.17 | $81.37 | $82.17 | $82.17 | 1,175 |
| 2024-03-27 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 139 |
| 2024-03-26 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 23 |
| 2024-03-25 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 22 |
| 2024-03-22 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 22 |
| 2024-03-21 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 22 |
| 2024-03-20 | $76.66 | $76.66 | $76.65 | $76.65 | $76.65 | 326 |
| 2024-03-19 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 223 |
| 2024-03-18 | $75.82 | $75.82 | $75.82 | $75.82 | $75.82 | 12 |
| 2024-03-15 | $75.82 | $75.82 | $75.82 | $75.82 | $75.82 | 245 |
| 2024-03-14 | $73.63 | $73.63 | $73.63 | $73.63 | $73.63 | 33 |
| 2024-03-13 | $73.63 | $73.63 | $73.63 | $73.63 | $73.63 | 42 |
| 2024-03-12 | $73.63 | $73.63 | $73.63 | $73.63 | $73.63 | 197 |
| 2024-03-11 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 28 |
| 2024-03-08 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 1 |
| 2024-03-07 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 2 |
| 2024-03-06 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 2 |
| 2024-03-05 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 2 |
| 2024-03-04 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 27 |
| 2024-03-01 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 22 |
| 2024-02-29 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 104 |
| 2024-02-28 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 98 |
| 2024-02-27 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 2,419 |
| 2024-02-26 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 12 |
| 2024-02-23 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 7 |
| 2024-02-22 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 90 |
| 2024-02-21 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 5 |
| 2024-02-20 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 2 |
| 2024-02-16 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 300 |
| 2024-02-15 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 100 |
| 2024-02-14 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 1 |
| 2024-02-13 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 2 |
| 2024-02-12 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 2 |
| 2024-02-09 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 2 |
| 2024-02-08 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 14 |
| 2024-02-07 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 300 |
| 2024-02-06 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 2 |
| 2024-02-05 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 3 |
| 2024-02-02 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 1 |
| 2024-02-01 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 2 |
| 2024-01-31 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 130 |
| 2024-01-30 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 32 |
| 2024-01-29 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 2 |
| 2024-01-26 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 5 |
| 2024-01-25 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 2 |
| 2024-01-24 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 103 |
| 2024-01-23 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 2 |
| 2024-01-22 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 2 |
| 2024-01-19 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 22 |
| 2024-01-18 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 0 |
| 2024-01-17 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 2 |
| 2024-01-16 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 3 |
| 2024-01-12 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 84 |
| 2024-01-11 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 0 |
| 2024-01-10 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 0 |
| 2024-01-09 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 0 |
| 2024-01-08 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 100 |
| 2024-01-05 | $68.38 | $68.38 | $68.38 | $68.38 | $68.38 | 104 |
| 2024-01-04 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 2 |
| 2024-01-03 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2024-01-02 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2023-12-29 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 5 |
| 2023-12-28 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 2 |
| 2023-12-27 | $68.24 | $68.24 | $67.80 | $67.80 | $67.80 | 310 |
| 2023-12-26 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 2 |
| 2023-12-22 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 2 |
| 2023-12-21 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 0 |
| 2023-12-20 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 2 |
| 2023-12-19 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 2 |
| 2023-12-18 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 2 |
| 2023-12-15 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 2 |
| 2023-12-14 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 3 |
| 2023-12-13 | $63.15 | $63.72 | $63.14 | $63.72 | $63.72 | 597 |
| 2023-12-12 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-12-11 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-12-08 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-12-07 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 19 |
| 2023-12-06 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-12-05 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 36 |
| 2023-12-04 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 0 |
| 2023-12-01 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 1 |
| 2023-11-30 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-11-29 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 0 |
| 2023-11-28 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 0 |
| 2023-11-27 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 102 |
| 2023-11-24 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 0 |
| 2023-11-22 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 0 |
| 2023-11-21 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 0 |
| 2023-11-20 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-11-17 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-11-16 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-11-15 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 204 |
| 2023-11-14 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 2 |
| 2023-11-13 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 3 |
| 2023-11-10 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 124 |
| 2023-11-09 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 52 |
| 2023-11-08 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 26 |
| 2023-11-07 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 87 |
| 2023-11-06 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 115 |
| 2023-11-03 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 3 |
| 2023-11-02 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 3,606 |
| 2023-11-01 | $76.23 | $76.23 | $76.23 | $76.23 | $76.23 | 0 |
| 2023-10-31 | $76.23 | $76.23 | $76.23 | $76.23 | $76.23 | 114 |
| 2023-10-30 | $78.96 | $78.96 | $78.96 | $78.96 | $78.96 | 0 |
| 2023-10-27 | $78.96 | $78.96 | $78.96 | $78.96 | $78.96 | 0 |
| 2023-10-26 | $78.96 | $78.96 | $78.96 | $78.96 | $78.96 | 43 |
| 2023-10-25 | $78.96 | $78.96 | $78.96 | $78.96 | $78.96 | 0 |
| 2023-10-24 | $78.96 | $78.96 | $78.96 | $78.96 | $78.96 | 88 |
| 2023-10-23 | $79.20 | $79.20 | $78.96 | $78.96 | $78.96 | 382 |
| 2023-10-20 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 5 |
| 2023-10-19 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 923 |
| 2023-10-18 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 1,179 |
| 2023-10-17 | $81.90 | $81.90 | $81.90 | $81.90 | $81.90 | 484 |
| 2023-10-16 | $80.69 | $80.69 | $80.69 | $80.69 | $80.69 | 1,027 |
| 2023-10-13 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 2 |
| 2023-10-12 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 4 |
| 2023-10-11 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 2 |
| 2023-10-10 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 3 |
| 2023-10-09 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 13 |
| 2023-10-06 | $73.91 | $78.69 | $73.91 | $78.69 | $78.69 | 619 |
| 2023-10-05 | $73.71 | $73.71 | $73.71 | $73.71 | $73.71 | 3 |
| 2023-10-04 | $73.71 | $73.71 | $73.71 | $73.71 | $73.71 | 2 |
| 2023-10-03 | $73.71 | $73.71 | $73.71 | $73.71 | $73.71 | 340 |
| 2023-10-02 | $79.71 | $79.71 | $79.71 | $79.71 | $79.71 | 2 |
| 2023-09-29 | $79.71 | $79.71 | $79.71 | $79.71 | $79.71 | 503 |
| 2023-09-28 | $75.91 | $75.91 | $75.91 | $75.91 | $75.91 | 402 |
| 2023-09-27 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2 |
| 2023-09-26 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2 |
| 2023-09-25 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 170 |
| 2023-09-22 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2023-09-21 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2023-09-20 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2023-09-19 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2023-09-18 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2023-09-15 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 8 |
| 2023-09-14 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 41 |
| 2023-09-13 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 2 |
| 2023-09-12 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 2 |
| 2023-09-11 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 2 |
| 2023-09-08 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 2 |
| 2023-09-07 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 2 |
| 2023-09-06 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 3 |
| 2023-09-05 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 2 |
| 2023-09-01 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 263 |
| 2023-08-31 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 3 |
| 2023-08-30 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2023-08-29 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 501 |
| 2023-08-28 | $74.83 | $74.83 | $74.83 | $74.83 | $74.83 | 504 |
| 2023-08-25 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 9 |
| 2023-08-24 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 2 |
| 2023-08-23 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 1 |
| 2023-08-22 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 86 |
| 2023-08-21 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 2 |
| 2023-08-18 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 2 |
| 2023-08-17 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 141 |
| 2023-08-16 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 2 |
| 2023-08-15 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 2 |
| 2023-08-14 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 2 |
| 2023-08-11 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 2 |
| 2023-08-10 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 489 |
| 2023-08-09 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 7 |
| 2023-08-08 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 4 |
| 2023-08-07 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 4 |
| 2023-08-04 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 107 |
| 2023-08-03 | $73.33 | $73.33 | $73.33 | $73.33 | $73.33 | 204 |
| 2023-08-02 | $74.11 | $74.11 | $74.11 | $74.11 | $74.11 | 92 |
| 2023-08-01 | $74.11 | $74.11 | $74.11 | $74.11 | $74.11 | 405 |
| 2023-07-31 | $74.34 | $74.34 | $74.34 | $74.34 | $74.34 | 504 |
| 2023-07-28 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 1,224,757 |
| 2023-07-27 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 106 |
| 2023-07-26 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 11 |
| 2023-07-25 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 2 |
| 2023-07-24 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 27 |
| 2023-07-21 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 2 |
| 2023-07-20 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 4 |
| 2023-07-19 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 27 |
| 2023-07-18 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 186 |
| 2023-07-17 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 201 |
| 2023-07-14 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 3 |
| 2023-07-13 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 7 |
| 2023-07-12 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 9 |
| 2023-07-11 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 196 |
| 2023-07-10 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 0 |
| 2023-07-07 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 0 |
| 2023-07-06 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 0 |
| 2023-07-05 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 2 |
| 2023-07-03 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 0 |
| 2023-06-30 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 2 |
| 2023-06-29 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 85 |
| 2023-06-28 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 200 |
| 2023-06-27 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 0 |
| 2023-06-26 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 4 |
| 2023-06-23 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 87 |
| 2023-06-22 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 0 |
| 2023-06-21 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 0 |
| 2023-06-20 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 90 |
| 2023-06-16 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 0 |
| 2023-06-15 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 83 |
| 2023-06-14 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 335 |
| 2023-06-13 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 2 |
| 2023-06-12 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 89 |
| 2023-06-09 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 0 |
| 2023-06-08 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 0 |
| 2023-06-07 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 4 |
| 2023-06-06 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 14 |
| 2023-06-05 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 263 |
| 2023-06-02 | $66.98 | $69.79 | $66.98 | $69.76 | $69.76 | 404 |
| 2023-06-01 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
| 2023-05-31 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
| 2023-05-30 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 101 |
| 2023-05-26 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 0 |
| 2023-05-25 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 0 |
| 2023-05-24 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 0 |
| 2023-05-23 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 0 |
| 2023-05-22 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 86 |
| 2023-05-19 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 0 |
| 2023-05-18 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 83 |
| 2023-05-17 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 7 |
| 2023-05-16 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 932 |
| 2023-05-15 | $66.89 | $66.89 | $66.89 | $66.89 | $66.89 | 4 |
| 2023-05-12 | $66.89 | $66.89 | $66.89 | $66.89 | $66.89 | 5 |
| 2023-05-11 | $66.89 | $66.89 | $66.89 | $66.89 | $66.89 | 5 |
| 2023-05-10 | $66.89 | $66.89 | $66.89 | $66.89 | $66.89 | 0 |
| 2023-05-09 | $66.89 | $66.89 | $66.89 | $66.89 | $66.89 | 102 |
| 2023-05-08 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 3 |
| 2023-05-05 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 3 |
| 2023-05-04 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 0 |
| 2023-05-03 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 128 |
| 2023-05-02 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 5 |
| 2023-05-01 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 21 |
| 2023-04-28 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 176 |
| 2023-04-27 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 104 |
| 2023-04-26 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 0 |
| 2023-04-25 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 8 |
| 2023-04-24 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 37 |
| 2023-04-21 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 0 |
| 2023-04-20 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 6 |
| 2023-04-19 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 176 |
| 2023-04-18 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 320 |
| 2023-04-17 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 6 |
| 2023-04-14 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 0 |
| 2023-04-13 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 4 |
| 2023-04-12 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 0 |
| 2023-04-11 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 5 |
| 2023-04-10 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 2 |
| 2023-04-06 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 6 |
| 2023-04-05 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 310 |
| 2023-04-04 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 110 |
| 2023-04-03 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 10 |
| 2023-03-31 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 110 |
| 2023-03-30 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 111 |
| 2023-03-29 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 13 |
| 2023-03-28 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 203 |
| 2023-03-27 | $61.73 | $61.73 | $61.73 | $61.73 | $61.73 | 0 |
| 2023-03-24 | $61.73 | $61.73 | $61.73 | $61.73 | $61.73 | 1 |
| 2023-03-23 | $61.73 | $61.73 | $61.73 | $61.73 | $61.73 | 3 |
| 2023-03-22 | $61.77 | $61.77 | $61.73 | $61.73 | $61.73 | 577 |
| 2023-03-21 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 100 |
| 2023-03-20 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 9 |
| 2023-03-17 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 8 |
| 2023-03-16 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 7 |
| 2023-03-15 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 217 |
| 2023-03-14 | $62.39 | $62.39 | $62.39 | $62.39 | $62.39 | 7 |
| 2023-03-13 | $63.69 | $63.93 | $62.39 | $62.39 | $62.39 | 700 |
| 2023-03-10 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 0 |
| 2023-03-09 | $68.43 | $68.43 | $68.05 | $68.10 | $68.10 | 1,051 |
| 2023-03-08 | $67.00 | $67.44 | $66.96 | $66.96 | $66.96 | 1,354 |
| 2023-03-07 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 93 |
| 2023-03-06 | $70.05 | $70.05 | $69.40 | $69.40 | $69.40 | 1,024 |
| 2023-03-03 | $72.60 | $72.60 | $72.45 | $72.45 | $72.45 | 525 |
| 2023-03-02 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 2 |
| 2023-03-01 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 2 |
| 2023-02-28 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 2 |
| 2023-02-27 | $73.35 | $73.35 | $71.55 | $71.55 | $71.55 | 1,497 |
| 2023-02-24 | $69.25 | $73.50 | $69.25 | $73.36 | $73.36 | 1,584 |
| 2023-02-23 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 205 |
| 2023-02-22 | $67.02 | $67.02 | $66.50 | $66.96 | $66.96 | 1,780 |
| 2023-02-21 | $65.86 | $65.86 | $65.20 | $65.25 | $65.25 | 1,103 |
| 2023-02-17 | $70.02 | $70.02 | $67.80 | $67.80 | $67.80 | 405 |
| 2023-02-16 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 17 |
| 2023-02-15 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 456 |
| 2023-02-14 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 13 |
| 2023-02-13 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 94 |
| 2023-02-10 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 498 |
| 2023-02-09 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 6 |
| 2023-02-08 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 508 |
| 2023-02-07 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 33 |
| 2023-02-06 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 22 |
| 2023-02-03 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 519 |
| 2023-02-02 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 640 |
| 2023-02-01 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 20 |
| 2023-01-31 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 30 |
| 2023-01-30 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 38 |
| 2023-01-27 | $77.05 | $77.05 | $76.65 | $76.65 | $76.65 | 1,110 |
| 2023-01-26 | $79.80 | $79.80 | $76.12 | $76.60 | $76.60 | 708 |
| 2023-01-25 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 6 |
| 2023-01-24 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 230 |
| 2023-01-23 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 0 |
| 2023-01-20 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 0 |
| 2023-01-19 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 203 |
| 2023-01-18 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 0 |
| 2023-01-17 | $79.77 | $79.77 | $78.95 | $79.74 | $79.74 | 892 |
| 2023-01-13 | $79.57 | $79.57 | $79.57 | $79.57 | $79.57 | 100 |
| 2023-01-12 | $80.75 | $81.26 | $80.75 | $81.14 | $81.14 | 324 |
| 2023-01-11 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 201 |
| 2023-01-10 | $76.41 | $76.83 | $76.41 | $76.83 | $76.83 | 215 |
| 2023-01-09 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 142 |
| 2023-01-06 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 41 |
| 2023-01-05 | $77.63 | $77.63 | $77.60 | $77.60 | $77.60 | 1,680 |
| 2023-01-04 | $73.85 | $75.90 | $73.85 | $75.90 | $75.90 | 1,462 |
| 2023-01-03 | $82.00 | $82.91 | $81.50 | $82.74 | $82.74 | 1,459 |
| 2022-12-30 | $84.19 | $84.20 | $84.19 | $84.20 | $84.20 | 50,203 |
| 2022-12-29 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 0 |
| 2022-12-28 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 3 |
| 2022-12-27 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 1 |
| 2022-12-23 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 16 |
| 2022-12-22 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 6 |
| 2022-12-21 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 459 |
| 2022-12-20 | $86.58 | $86.58 | $86.58 | $86.58 | $86.58 | 15 |
| 2022-12-19 | $86.58 | $86.58 | $86.58 | $86.58 | $86.58 | 239 |
| 2022-12-16 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 2 |
| 2022-12-15 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 9 |
| 2022-12-14 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 163 |
| 2022-12-13 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 15 |
| 2022-12-12 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 109 |
| 2022-12-09 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 9 |
| 2022-12-08 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 6 |
| 2022-12-07 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 23 |
| 2022-12-06 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 5 |
| 2022-12-05 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 38 |
| 2022-12-02 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 3 |
| 2022-12-01 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 61 |
| 2022-11-30 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 23 |
| 2022-11-29 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 1 |
| 2022-11-28 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 602 |
| 2022-11-25 | $88.42 | $88.42 | $88.42 | $88.42 | $88.42 | 245 |
| 2022-11-23 | $88.42 | $88.42 | $88.42 | $88.42 | $88.42 | 107 |
| 2022-11-22 | $88.42 | $88.42 | $88.42 | $88.42 | $88.42 | 12 |
| 2022-11-21 | $88.42 | $88.42 | $88.42 | $88.42 | $88.42 | 148 |
| 2022-11-18 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 57 |
| 2022-11-17 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 46 |
| 2022-11-16 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 254 |
| 2022-11-15 | $95.64 | $95.64 | $95.64 | $95.64 | $95.64 | 245 |
| 2022-11-14 | $85.48 | $85.48 | $85.48 | $85.48 | $85.48 | 53 |
| 2022-11-11 | $85.48 | $85.48 | $85.48 | $85.48 | $85.48 | 104 |
| 2022-11-10 | $86.09 | $86.09 | $85.48 | $85.48 | $85.48 | 203 |
| 2022-11-09 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 136 |
| 2022-11-08 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 2 |
| 2022-11-07 | $88.84 | $92.55 | $88.84 | $92.55 | $92.55 | 686 |
| 2022-11-04 | $89.12 | $89.95 | $89.11 | $89.95 | $89.95 | 1,203 |
| 2022-11-03 | $89.90 | $89.90 | $89.90 | $89.90 | $89.90 | 293 |
| 2022-11-02 | $99.00 | $99.00 | $89.61 | $89.70 | $89.70 | 1,403 |
| 2022-11-01 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 43 |
| 2022-10-31 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 14 |
| 2022-10-28 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 38 |
| 2022-10-27 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 14 |
| 2022-10-26 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 0 |
| 2022-10-25 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 251 |
| 2022-10-24 | $82.14 | $83.35 | $82.14 | $83.35 | $83.35 | 2,041 |
| 2022-10-21 | $85.35 | $85.35 | $85.35 | $85.35 | $85.35 | 192 |
| 2022-10-20 | $85.35 | $85.35 | $85.35 | $85.35 | $85.35 | 584 |
| 2022-10-19 | $85.23 | $85.35 | $84.81 | $85.35 | $85.35 | 1,915 |
| 2022-10-18 | $84.00 | $85.01 | $83.67 | $83.67 | $83.67 | 5,493 |
| 2022-10-17 | $82.00 | $83.00 | $82.00 | $82.73 | $82.73 | 2,940 |
| 2022-10-14 | $92.10 | $93.00 | $80.35 | $80.35 | $80.35 | 5,699 |
| 2022-10-13 | $89.90 | $95.50 | $88.25 | $90.50 | $90.50 | 7,931 |
| 2022-10-12 | $83.99 | $88.39 | $81.38 | $88.39 | $88.39 | 1,651 |
| 2022-10-11 | $102.30 | $102.30 | $85.47 | $87.25 | $87.25 | 2,814 |
| 2022-10-10 | $87.36 | $96.01 | $86.65 | $90.00 | $90.00 | 3,786 |
| 2022-10-07 | $88.51 | $88.51 | $88.49 | $88.49 | $88.49 | 1,081,649 |
| 2022-10-06 | $87.73 | $87.78 | $87.73 | $87.78 | $87.78 | 529 |
| 2022-10-05 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 306 |
| 2022-10-04 | $86.82 | $89.00 | $86.82 | $88.10 | $88.10 | 632,213 |
| 2022-10-03 | $84.65 | $85.03 | $84.00 | $85.03 | $85.03 | 22,483 |
| 2022-09-30 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 0 |
| 2022-09-29 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 151 |
| 2022-09-28 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 448 |
| 2022-09-27 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 403 |
| 2022-09-26 | $78.91 | $78.91 | $77.11 | $77.11 | $77.11 | 1,302 |
| 2022-09-23 | $79.46 | $79.46 | $78.91 | $78.91 | $78.91 | 1,014 |
| 2022-09-22 | $89.92 | $89.92 | $85.75 | $85.75 | $85.75 | 6,614 |
| 2022-09-21 | $91.19 | $91.70 | $91.05 | $91.70 | $91.70 | 1,215 |
| 2022-09-20 | $88.26 | $90.24 | $87.17 | $90.24 | $90.24 | 96,941 |
| 2022-09-19 | $85.18 | $91.15 | $85.18 | $89.94 | $89.94 | 4,788 |
| 2022-09-16 | $87.68 | $89.34 | $86.92 | $87.85 | $87.85 | 7,428 |
| 2022-09-15 | $89.64 | $91.59 | $89.48 | $90.86 | $90.86 | 8,205 |
| 2022-09-14 | $93.00 | $94.11 | $92.07 | $92.52 | $92.52 | 106,730 |
| 2022-09-13 | $91.38 | $93.10 | $88.12 | $88.12 | $88.12 | 203,173 |
| 2022-09-12 | $90.76 | $91.72 | $90.76 | $91.40 | $91.40 | 3,338 |
| 2022-09-09 | $90.04 | $91.90 | $90.04 | $90.72 | $90.72 | 15,056 |
| 2022-09-08 | $85.66 | $88.40 | $84.34 | $87.80 | $87.80 | 12,070 |
| 2022-09-07 | $80.95 | $85.11 | $79.65 | $84.77 | $84.77 | 23,895 |
| 2022-09-06 | $86.15 | $86.34 | $82.95 | $82.95 | $82.95 | 34,085 |
| 2022-09-02 | $88.40 | $88.75 | $86.55 | $86.92 | $86.92 | 31,909 |
| 2022-09-01 | $85.56 | $86.55 | $84.52 | $85.10 | $85.10 | 16,116 |
| 2022-08-31 | $84.14 | $88.85 | $84.14 | $87.60 | $87.60 | 30,651 |
| 2022-08-30 | $88.10 | $88.10 | $82.23 | $84.94 | $84.94 | 64,356 |
| 2022-08-29 | $89.86 | $92.83 | $89.20 | $91.65 | $91.65 | 35,955 |
| 2022-08-26 | $91.81 | $92.95 | $91.30 | $91.50 | $91.50 | 53,543 |
| 2022-08-25 | $92.25 | $92.25 | $91.15 | $91.97 | $91.97 | 2,689 |
| 2022-08-24 | $90.66 | $91.63 | $89.97 | $91.63 | $91.63 | 51,069 |
| 2022-08-23 | $89.25 | $91.30 | $85.95 | $88.10 | $88.10 | 51,802 |
| 2022-08-22 | $83.57 | $87.20 | $82.47 | $87.15 | $87.15 | 23,453 |
| 2022-08-19 | $87.70 | $87.75 | $82.79 | $82.79 | $82.79 | 17,857 |
| 2022-08-18 | $85.00 | $85.60 | $85.00 | $85.50 | $85.50 | 701,333 |
| 2022-08-17 | $83.45 | $83.50 | $83.45 | $83.50 | $83.50 | 400,000 |
| 2022-08-16 | $79.05 | $81.88 | $79.05 | $81.70 | $81.70 | 701,506 |
| 2022-08-15 | $75.50 | $78.30 | $75.45 | $78.30 | $78.30 | 3,632 |
| 2022-08-12 | $78.30 | $79.79 | $77.82 | $79.74 | $79.74 | 203,901 |
| 2022-08-11 | $77.71 | $78.90 | $76.01 | $78.90 | $78.90 | 1,706,498 |
| 2022-08-10 | $75.49 | $76.15 | $75.30 | $75.41 | $75.41 | 5,045 |
| 2022-08-09 | $77.45 | $78.03 | $77.45 | $78.03 | $78.03 | 1,150 |
| 2022-08-08 | $74.84 | $75.25 | $74.25 | $74.25 | $74.25 | 3,753 |
| 2022-08-05 | $72.91 | $73.70 | $72.85 | $73.50 | $73.50 | 55,507 |
| 2022-08-04 | $71.44 | $72.52 | $68.29 | $68.29 | $68.29 | 1,707,845 |
| 2022-08-03 | $73.19 | $73.19 | $69.43 | $72.36 | $72.36 | 102,334 |
| 2022-08-02 | $70.73 | $71.42 | $70.73 | $71.42 | $71.42 | 510 |
| 2022-08-01 | $71.10 | $71.10 | $71.09 | $71.09 | $71.09 | 434 |
| 2022-07-29 | $75.36 | $75.36 | $75.36 | $75.36 | $75.36 | 124 |
| 2022-07-28 | $74.66 | $74.66 | $72.65 | $72.65 | $72.65 | 984 |
| 2022-07-27 | $73.12 | $73.12 | $73.12 | $73.12 | $73.12 | 298 |
| 2022-07-26 | $74.94 | $74.94 | $74.94 | $74.94 | $74.94 | 401 |
| 2022-07-25 | $73.68 | $73.68 | $73.68 | $73.68 | $73.68 | 100 |
| 2022-07-22 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 171 |
| 2022-07-21 | $68.75 | $70.72 | $68.40 | $70.72 | $70.72 | 866 |
| 2022-07-20 | $70.85 | $72.54 | $70.85 | $72.54 | $72.54 | 420,105 |
| 2022-07-19 | $68.02 | $68.75 | $68.00 | $68.75 | $68.75 | 21,402 |
| 2022-07-18 | $66.46 | $68.00 | $66.27 | $68.00 | $68.00 | 11,037 |
| 2022-07-15 | $60.01 | $63.17 | $60.01 | $63.17 | $63.17 | 750 |
| 2022-07-14 | $56.20 | $56.25 | $53.89 | $56.25 | $56.25 | 266,028 |
| 2022-07-13 | $60.35 | $64.11 | $60.35 | $62.86 | $62.86 | 9,863 |
| 2022-07-12 | $57.47 | $57.78 | $57.06 | $57.78 | $57.78 | 4,672 |
| 2022-07-11 | $58.62 | $59.40 | $58.62 | $58.93 | $58.93 | 5,837 |
| 2022-07-08 | $58.76 | $58.90 | $58.00 | $58.12 | $58.12 | 3,010 |
| 2022-07-07 | $57.36 | $58.53 | $56.46 | $58.53 | $58.53 | 16,118 |
| 2022-07-06 | $52.77 | $54.55 | $52.75 | $54.55 | $54.55 | 4,500 |
| 2022-07-05 | $59.99 | $59.99 | $54.96 | $55.85 | $55.85 | 4,162 |
| 2022-07-01 | $62.71 | $62.71 | $62.13 | $62.41 | $62.41 | 3,344 |
| 2022-06-30 | $66.48 | $66.48 | $60.94 | $60.94 | $60.94 | 2,447 |
| 2022-06-29 | $68.95 | $68.95 | $68.95 | $68.95 | $68.95 | 47 |
| 2022-06-28 | $68.20 | $70.37 | $67.74 | $68.95 | $68.95 | 23,244 |
| 2022-06-27 | $64.42 | $66.12 | $63.02 | $65.20 | $65.20 | 6,692 |
| 2022-06-24 | $61.66 | $63.76 | $60.14 | $63.76 | $63.76 | 12,975 |
| 2022-06-23 | $57.82 | $57.82 | $55.97 | $55.97 | $55.97 | 4,049 |
| 2022-06-22 | $61.34 | $61.51 | $60.79 | $61.39 | $61.39 | 3,102 |
| 2022-06-21 | $62.99 | $64.45 | $62.99 | $63.83 | $63.83 | 3,113 |
| 2022-06-17 | $60.78 | $60.78 | $58.55 | $58.55 | $58.55 | 10,806 |
| 2022-06-16 | $66.51 | $67.25 | $63.78 | $63.78 | $63.78 | 13,678 |
| 2022-06-15 | $71.04 | $71.04 | $71.04 | $71.04 | $71.04 | 556 |
| 2022-06-14 | $71.79 | $72.00 | $67.31 | $68.20 | $68.20 | 20,629 |
| 2022-06-13 | $76.33 | $76.80 | $72.35 | $74.00 | $74.00 | 13,815 |
| 2022-06-10 | $77.54 | $79.60 | $76.42 | $79.10 | $79.10 | 12,733 |
| 2022-06-09 | $79.23 | $80.77 | $76.24 | $79.07 | $79.07 | 9,468 |
| 2022-06-08 | $85.00 | $85.00 | $79.04 | $80.68 | $80.68 | 28,950 |
| 2022-06-07 | $80.04 | $84.49 | $80.04 | $83.99 | $83.99 | 57,514 |
| 2022-06-06 | $80.21 | $80.99 | $79.65 | $80.99 | $80.99 | 1,406 |
| 2022-06-03 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 242 |
| 2022-06-02 | $78.58 | $78.65 | $78.15 | $78.15 | $78.15 | 2,400 |
| 2022-06-01 | $79.87 | $81.68 | $79.35 | $81.37 | $81.37 | 3,482 |
| 2022-05-31 | $85.36 | $85.36 | $76.85 | $78.28 | $78.28 | 29,022 |
| 2022-05-27 | $80.51 | $84.67 | $80.39 | $84.19 | $84.19 | 154,654 |
| 2022-05-26 | $80.44 | $82.13 | $80.03 | $81.67 | $81.67 | 64,594 |
| 2022-05-25 | $80.01 | $83.14 | $79.76 | $80.09 | $80.09 | 23,348 |
| 2022-05-24 | $75.78 | $78.55 | $75.18 | $78.55 | $78.55 | 10,379 |
| 2022-05-23 | $72.75 | $76.60 | $72.75 | $75.71 | $75.71 | 6,092 |
| 2022-05-20 | $68.55 | $72.00 | $68.55 | $72.00 | $72.00 | 21,776 |
| 2022-05-19 | $64.99 | $68.64 | $64.99 | $67.41 | $67.41 | 8,536 |
| 2022-05-18 | $67.16 | $68.15 | $65.85 | $66.64 | $66.64 | 7,334 |
| 2022-05-17 | $67.48 | $68.17 | $66.54 | $68.17 | $68.17 | 22,441 |
| 2022-05-16 | $64.80 | $67.74 | $64.80 | $66.58 | $66.58 | 644,479 |
| 2022-05-13 | $65.40 | $65.62 | $62.85 | $63.78 | $63.78 | 2,759 |
| 2022-05-12 | $61.54 | $62.50 | $59.91 | $60.00 | $60.00 | 18,026 |
| 2022-05-11 | $62.50 | $65.50 | $62.50 | $63.72 | $63.72 | 3,287 |
| 2022-05-10 | $61.61 | $62.41 | $60.34 | $61.02 | $61.02 | 6,593 |
| 2022-05-09 | $67.02 | $67.02 | $61.77 | $62.36 | $62.36 | 9,621 |
| 2022-05-06 | $74.49 | $74.49 | $70.75 | $70.75 | $70.75 | 1,658 |
| 2022-05-05 | $71.37 | $73.15 | $68.84 | $73.12 | $73.12 | 11,644 |
| 2022-05-04 | $68.62 | $74.25 | $67.59 | $72.83 | $72.83 | 37,595 |
| 2022-05-03 | $61.67 | $65.90 | $61.54 | $65.90 | $65.90 | 3,100 |
| 2022-05-02 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 700 |
| 2022-04-29 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 0 |
| 2022-04-28 | $62.14 | $62.49 | $62.14 | $62.33 | $62.33 | 945 |
| 2022-04-27 | $60.32 | $61.00 | $60.32 | $61.00 | $61.00 | 400 |
| 2022-04-26 | $62.09 | $62.92 | $60.41 | $60.41 | $60.41 | 428,349 |
| 2022-04-25 | $60.57 | $61.93 | $58.96 | $61.35 | $61.35 | 2,231 |
| 2022-04-22 | $66.59 | $66.59 | $63.64 | $63.77 | $63.77 | 2,687 |
| 2022-04-21 | $69.96 | $69.96 | $67.00 | $67.96 | $67.96 | 9,515 |
| 2022-04-20 | $69.70 | $70.50 | $68.69 | $70.40 | $70.40 | 22,188 |
| 2022-04-19 | $71.47 | $71.47 | $68.99 | $69.08 | $69.08 | 6,075 |
| 2022-04-18 | $72.06 | $74.83 | $72.06 | $73.00 | $73.00 | 21,638 |
| 2022-04-14 | $71.76 | $72.42 | $70.29 | $72.42 | $72.42 | 9,165 |
| 2022-04-13 | $69.87 | $71.25 | $69.61 | $70.91 | $70.91 | 17,706 |
| 2022-04-12 | $70.00 | $71.24 | $68.35 | $68.47 | $68.47 | 21,162 |
| 2022-04-11 | $68.25 | $69.82 | $68.25 | $69.30 | $69.30 | 3,452 |
| 2022-04-08 | $68.30 | $69.76 | $68.30 | $69.17 | $69.17 | 174,204 |
| 2022-04-07 | $68.51 | $68.51 | $65.04 | $67.48 | $67.48 | 722 |
| 2022-04-06 | $66.31 | $68.60 | $66.29 | $67.13 | $67.13 | 12,251 |
| 2022-04-05 | $67.44 | $67.92 | $66.16 | $66.16 | $66.16 | 3,492 |
| 2022-04-04 | $66.28 | $66.28 | $65.90 | $65.90 | $65.90 | 1,042 |
| 2022-04-01 | $64.81 | $67.63 | $64.60 | $66.96 | $66.96 | 7,185 |
| 2022-03-31 | $65.15 | $67.56 | $63.88 | $63.88 | $63.88 | 12,358 |
| 2022-03-30 | $65.46 | $66.90 | $65.05 | $65.05 | $65.05 | 546,820 |
| 2022-03-29 | $61.33 | $63.14 | $60.22 | $63.00 | $63.00 | 4,520 |
| 2022-03-28 | $64.31 | $66.77 | $63.72 | $64.09 | $64.09 | 16,495 |
| 2022-03-25 | $62.36 | $66.89 | $62.36 | $65.99 | $65.99 | 24,153 |
| 2022-03-24 | $61.10 | $63.69 | $60.74 | $63.54 | $63.54 | 214,264 |
| 2022-03-23 | $58.35 | $61.12 | $58.35 | $60.38 | $60.38 | 10,455 |
| 2022-03-22 | $56.12 | $56.94 | $55.50 | $56.94 | $56.94 | 2,233 |
| 2022-03-21 | $56.55 | $58.09 | $56.55 | $57.42 | $57.42 | 46,907 |
| 2022-03-18 | $55.07 | $55.07 | $53.97 | $54.72 | $54.72 | 1,284 |
| 2022-03-17 | $55.54 | $56.10 | $55.17 | $55.70 | $55.70 | 168,502 |
| 2022-03-16 | $51.50 | $54.27 | $51.50 | $53.79 | $53.79 | 1,976 |
| 2022-03-15 | $51.45 | $52.67 | $51.45 | $52.67 | $52.67 | 3,124 |
| 2022-03-14 | $54.47 | $54.48 | $51.93 | $53.18 | $53.18 | 1,518 |
| 2022-03-11 | $52.74 | $58.90 | $52.74 | $58.48 | $58.48 | 5,205 |
| 2022-03-10 | $57.92 | $57.92 | $57.60 | $57.85 | $57.85 | 70,632 |
| 2022-03-09 | $56.43 | $58.28 | $56.43 | $57.82 | $57.82 | 3,622 |
| 2022-03-08 | $63.36 | $64.26 | $59.16 | $59.16 | $59.16 | 34,261 |
| 2022-03-07 | $59.28 | $65.12 | $59.26 | $61.18 | $61.18 | 56,466 |
| 2022-03-04 | $54.80 | $61.99 | $54.77 | $61.50 | $61.50 | 15,203 |
| 2022-03-03 | $53.01 | $55.34 | $53.01 | $55.00 | $55.00 | 103,688 |
| 2022-03-02 | $54.11 | $54.12 | $53.56 | $53.82 | $53.82 | 54,900 |
| 2022-03-01 | $51.99 | $54.03 | $51.06 | $53.48 | $53.48 | 58,951 |
| 2022-02-28 | $49.79 | $52.00 | $49.79 | $51.80 | $51.80 | 55,000 |
| 2022-02-25 | $46.42 | $50.25 | $46.42 | $50.25 | $50.25 | 69,979 |
| 2022-02-24 | $42.95 | $48.10 | $42.15 | $45.80 | $45.80 | 118,859 |
| 2022-02-23 | $43.82 | $43.82 | $42.79 | $42.79 | $42.79 | 189,642 |
| 2022-02-22 | $40.30 | $42.15 | $39.90 | $42.15 | $42.15 | 53,219 |
| 2022-02-18 | $41.64 | $41.73 | $40.63 | $40.75 | $40.75 | 52,723 |
| 2022-02-17 | $42.32 | $42.81 | $40.64 | $41.63 | $41.63 | 155,900 |
| 2022-02-16 | $43.96 | $43.96 | $40.69 | $41.14 | $41.14 | 35,428 |
| 2022-02-15 | $41.80 | $43.16 | $41.56 | $43.07 | $43.07 | 52,241 |
| 2022-02-14 | $43.97 | $43.97 | $41.99 | $42.57 | $42.57 | 4,400 |
| 2022-02-11 | $43.10 | $43.50 | $42.86 | $43.24 | $43.24 | 210,365 |
| 2022-02-10 | $41.68 | $41.68 | $40.22 | $40.65 | $40.65 | 10,386 |
| 2022-02-09 | $41.13 | $41.13 | $40.06 | $40.58 | $40.58 | 1,933 |
| 2022-02-08 | $40.40 | $41.73 | $39.77 | $40.67 | $40.67 | 407,482 |
| 2022-02-07 | $41.73 | $42.50 | $41.73 | $42.50 | $42.50 | 1,500 |
| 2022-02-04 | $42.50 | $42.58 | $41.49 | $42.58 | $42.58 | 1,729 |
| 2022-02-03 | $44.50 | $44.50 | $42.55 | $43.50 | $43.50 | 2,701 |
| 2022-02-02 | $43.70 | $45.41 | $43.29 | $45.21 | $45.21 | 387,534 |
| 2022-02-01 | $43.40 | $43.40 | $42.77 | $42.80 | $42.80 | 1,500 |
| 2022-01-31 | $43.38 | $43.38 | $42.41 | $42.41 | $42.41 | 500 |
| 2022-01-28 | $44.41 | $44.41 | $42.56 | $42.56 | $42.56 | 15,043 |
| 2022-01-27 | $45.21 | $45.21 | $42.00 | $44.06 | $44.06 | 10,389 |
| 2022-01-26 | $43.86 | $45.34 | $42.36 | $43.30 | $43.30 | 42,356 |
| 2022-01-25 | $39.93 | $42.41 | $38.56 | $42.02 | $42.02 | 17,113 |
| 2022-01-24 | $38.10 | $38.84 | $37.95 | $38.84 | $38.84 | 1,820 |
| 2022-01-21 | $38.68 | $39.51 | $38.10 | $38.10 | $38.10 | 6,623 |
| 2022-01-20 | $42.38 | $43.03 | $39.95 | $39.95 | $39.95 | 7,334 |
| 2022-01-19 | $44.51 | $44.51 | $42.32 | $42.47 | $42.47 | 13,911 |
| 2022-01-18 | $45.94 | $45.94 | $44.10 | $44.28 | $44.28 | 6,391 |
| 2022-01-14 | $45.66 | $45.90 | $44.87 | $45.90 | $45.90 | 3,810 |
| 2022-01-13 | $47.65 | $47.65 | $44.93 | $45.01 | $45.01 | 12,701 |
| 2022-01-12 | $45.56 | $47.90 | $44.79 | $47.82 | $47.82 | 4,005 |
| 2022-01-11 | $43.42 | $44.86 | $43.41 | $44.78 | $44.78 | 2,715 |
| 2022-01-10 | $45.21 | $45.64 | $44.38 | $45.13 | $45.13 | 2,815 |
| 2022-01-07 | $42.46 | $43.79 | $42.46 | $43.79 | $43.79 | 510 |
| 2022-01-06 | $40.45 | $41.71 | $40.45 | $41.71 | $41.71 | 2,100 |
| 2022-01-05 | $43.22 | $43.71 | $40.43 | $40.49 | $40.49 | 11,036 |
| 2022-01-04 | $42.00 | $42.95 | $41.90 | $42.40 | $42.40 | 12,621 |
| 2022-01-03 | $40.55 | $41.28 | $40.55 | $41.28 | $41.28 | 500 |
| 2021-12-31 | $39.27 | $39.96 | $39.01 | $39.96 | $39.96 | 6,000 |
| 2021-12-30 | $40.51 | $40.51 | $40.06 | $40.06 | $40.06 | 3,431 |
| 2021-12-29 | $40.71 | $40.71 | $40.11 | $40.44 | $40.44 | 9,726 |
| 2021-12-28 | $41.01 | $41.01 | $40.90 | $40.91 | $40.91 | 17,028 |
| 2021-12-27 | $39.85 | $40.13 | $39.85 | $40.13 | $40.13 | 350 |
| 2021-12-23 | $38.38 | $38.72 | $38.38 | $38.72 | $38.72 | 665 |
| 2021-12-22 | $37.65 | $38.43 | $37.65 | $38.43 | $38.43 | 300 |
| 2021-12-21 | $36.02 | $37.68 | $35.97 | $36.77 | $36.77 | 4,396 |
| 2021-12-20 | $35.26 | $35.51 | $34.48 | $35.50 | $35.50 | 6,100 |
| 2021-12-17 | $36.10 | $37.36 | $36.10 | $36.19 | $36.19 | 1,878 |
| 2021-12-16 | $37.98 | $38.09 | $37.24 | $37.24 | $37.24 | 1,961 |
| 2021-12-15 | $35.86 | $36.70 | $35.27 | $36.39 | $36.39 | 3,295 |
| 2021-12-14 | $37.35 | $37.80 | $37.17 | $37.18 | $37.18 | 106,695 |
| 2021-12-13 | $37.78 | $37.78 | $37.33 | $37.34 | $37.34 | 750 |
| 2021-12-10 | $38.53 | $38.65 | $38.28 | $38.60 | $38.60 | 24,096 |
| 2021-12-09 | $38.62 | $38.62 | $38.47 | $38.47 | $38.47 | 63,113 |
| 2021-12-08 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 100 |
| 2021-12-07 | $37.21 | $38.61 | $37.21 | $38.61 | $38.61 | 350 |
| 2021-12-06 | $34.70 | $35.85 | $34.09 | $35.85 | $35.85 | 21,383 |
| 2021-12-03 | $36.25 | $36.25 | $35.55 | $35.55 | $35.55 | 371 |
| 2021-12-02 | $32.94 | $36.22 | $32.94 | $35.32 | $35.32 | 1,604 |
| 2021-12-01 | $35.78 | $35.78 | $32.53 | $32.53 | $32.53 | 2,059 |
| 2021-11-30 | $35.99 | $35.99 | $34.49 | $34.81 | $34.81 | 1,233 |
| 2021-11-29 | $37.24 | $37.24 | $36.51 | $36.56 | $36.56 | 1,657 |
| 2021-11-26 | $37.30 | $39.49 | $37.30 | $39.34 | $39.34 | 4,046 |
| 2021-11-24 | $39.45 | $39.45 | $39.30 | $39.35 | $39.35 | 500 |
| 2021-11-23 | $37.16 | $39.25 | $37.16 | $38.88 | $38.88 | 3,500 |
| 2021-11-22 | $36.13 | $36.98 | $36.13 | $36.27 | $36.27 | 1,262 |
| 2021-11-19 | $37.00 | $37.90 | $36.10 | $36.63 | $36.63 | 2,050 |
| 2021-11-18 | $38.16 | $38.92 | $38.13 | $38.89 | $38.89 | 1,467 |
| 2021-11-17 | $37.75 | $38.65 | $37.75 | $38.65 | $38.65 | 1,098 |
| 2021-11-16 | $37.37 | $37.42 | $36.90 | $37.00 | $37.00 | 860 |
| 2021-11-15 | $36.33 | $37.50 | $36.33 | $37.50 | $37.50 | 2,141 |
| 2021-11-12 | $38.70 | $39.22 | $37.77 | $37.77 | $37.77 | 910 |
| 2021-11-11 | $38.26 | $38.60 | $38.26 | $38.60 | $38.60 | 387 |
| 2021-11-10 | $40.75 | $40.75 | $37.53 | $37.81 | $37.81 | 2,507 |
| 2021-11-09 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 441 |
| 2021-11-08 | $40.00 | $40.37 | $39.80 | $40.31 | $40.31 | 313,290 |
| 2021-11-05 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 300,420 |
| 2021-11-04 | $40.86 | $40.90 | $39.94 | $39.97 | $39.97 | 251,898 |
| 2021-11-03 | $42.00 | $42.25 | $39.44 | $40.94 | $40.94 | 376,406 |
| 2021-11-02 | $39.15 | $39.90 | $39.15 | $39.78 | $39.78 | 250,850 |
| 2021-11-01 | $39.47 | $40.20 | $39.47 | $40.20 | $40.20 | 250,868 |
| 2021-10-29 | $40.00 | $40.00 | $37.75 | $38.01 | $38.01 | 252,022 |
| 2021-10-28 | $41.18 | $41.92 | $40.50 | $40.83 | $40.83 | 431,040 |
| 2021-10-27 | $41.51 | $42.52 | $40.56 | $40.58 | $40.58 | 102,853 |
| 2021-10-26 | $41.65 | $43.05 | $41.65 | $42.30 | $42.30 | 204,318 |
| 2021-10-25 | $36.75 | $42.17 | $36.75 | $42.06 | $42.06 | 12,168 |
| 2021-10-22 | $35.53 | $35.63 | $35.53 | $35.63 | $35.63 | 100,055 |
| 2021-10-21 | $36.23 | $36.35 | $35.23 | $35.73 | $35.73 | 1,508 |
| 2021-10-20 | $36.00 | $36.47 | $35.89 | $36.47 | $36.47 | 201,304 |
| 2021-10-19 | $37.14 | $37.40 | $36.46 | $36.46 | $36.46 | 53,341 |
| 2021-10-18 | $37.80 | $37.80 | $37.02 | $37.56 | $37.56 | 79,602 |
| 2021-10-15 | $39.34 | $39.34 | $37.39 | $37.45 | $37.45 | 174,568 |
| 2021-10-14 | $37.70 | $38.40 | $37.64 | $38.40 | $38.40 | 104,261 |
| 2021-10-13 | $36.01 | $36.92 | $36.01 | $36.92 | $36.92 | 157,571 |
| 2021-10-12 | $37.06 | $37.06 | $36.36 | $36.67 | $36.67 | 117,457 |
| 2021-10-11 | $40.70 | $40.91 | $37.48 | $37.48 | $37.48 | 3,030 |
| 2021-10-08 | $39.85 | $40.30 | $39.25 | $40.08 | $40.08 | 179,471 |
| 2021-10-07 | $38.65 | $39.68 | $38.42 | $39.28 | $39.28 | 305,646 |
| 2021-10-06 | $39.41 | $39.44 | $37.50 | $39.10 | $39.10 | 324,760 |
| 2021-10-05 | $39.79 | $41.15 | $39.33 | $40.93 | $40.93 | 364,600 |
| 2021-10-04 | $38.10 | $39.44 | $38.04 | $38.67 | $38.67 | 156,595 |
| 2021-10-01 | $36.82 | $37.02 | $36.19 | $36.81 | $36.81 | 1,612 |
| 2021-09-30 | $35.87 | $36.87 | $35.87 | $36.47 | $36.47 | 271,720 |
| 2021-09-29 | $36.43 | $36.77 | $35.50 | $35.78 | $35.78 | 351,317 |
| 2021-09-28 | $37.53 | $38.52 | $36.44 | $37.10 | $37.10 | 374,930 |
| 2021-09-27 | $34.60 | $37.32 | $34.60 | $36.67 | $36.67 | 111,379 |
| 2021-09-24 | $35.29 | $35.63 | $33.51 | $33.60 | $33.60 | 134,645 |
| 2021-09-23 | $34.00 | $35.68 | $34.00 | $35.15 | $35.15 | 216,246 |
| 2021-09-22 | $34.33 | $34.33 | $34.13 | $34.15 | $34.15 | 183,329 |
| 2021-09-21 | $35.09 | $35.09 | $32.81 | $33.29 | $33.29 | 46,645 |
| 2021-09-20 | $34.92 | $36.12 | $33.75 | $34.66 | $34.66 | 1,896 |
| 2021-09-17 | $36.56 | $36.56 | $35.15 | $35.15 | $35.15 | 61,833 |
| 2021-09-16 | $36.41 | $36.41 | $35.90 | $35.90 | $35.90 | 191,013 |
| 2021-09-15 | $37.56 | $39.80 | $37.23 | $37.23 | $37.23 | 255,733 |
| 2021-09-14 | $37.16 | $37.60 | $36.53 | $36.90 | $36.90 | 1,463 |
| 2021-09-13 | $35.80 | $37.19 | $35.61 | $37.19 | $37.19 | 63,242 |
| 2021-09-10 | $35.55 | $35.55 | $34.81 | $35.00 | $35.00 | 31,239 |
| 2021-09-09 | $35.79 | $36.42 | $35.56 | $35.56 | $35.56 | 3,317 |
| 2021-09-08 | $34.98 | $35.79 | $34.56 | $35.30 | $35.30 | 51,551 |
| 2021-09-07 | $34.10 | $35.14 | $34.00 | $34.12 | $34.12 | 28,705 |
| 2021-09-03 | $32.98 | $33.76 | $32.98 | $33.43 | $33.43 | 6,097 |
| 2021-09-02 | $32.16 | $33.26 | $32.12 | $33.20 | $33.20 | 10,905 |
| 2021-09-01 | $30.50 | $31.25 | $30.35 | $31.06 | $31.06 | 117,555 |
| 2021-08-31 | $29.75 | $30.25 | $29.75 | $30.25 | $30.25 | 77,223 |
| 2021-08-30 | $30.00 | $30.00 | $29.76 | $29.76 | $29.76 | 742 |
| 2021-08-27 | $28.50 | $31.35 | $28.46 | $29.90 | $29.90 | 277,057 |
| 2021-08-26 | $28.00 | $28.00 | $27.95 | $28.00 | $28.00 | 62,217 |
| 2021-08-25 | $28.50 | $28.51 | $27.50 | $27.60 | $27.60 | 61,416 |
| 2021-08-24 | $27.36 | $27.37 | $27.25 | $27.29 | $27.29 | 1,811 |
| 2021-08-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 250 |
| 2021-08-20 | $27.51 | $28.00 | $27.51 | $28.00 | $28.00 | 500 |
| 2021-08-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2021-08-18 | $28.93 | $29.02 | $27.55 | $27.55 | $27.55 | 12,609 |
| 2021-08-17 | $28.74 | $29.28 | $28.74 | $29.28 | $29.28 | 619 |
| 2021-08-16 | $31.52 | $31.52 | $30.93 | $30.96 | $30.96 | 1,500 |
| 2021-08-13 | $32.70 | $32.70 | $31.22 | $31.65 | $31.65 | 167,597 |
| 2021-08-12 | $31.21 | $33.30 | $31.21 | $33.30 | $33.30 | 21,884 |
| 2021-08-11 | $31.03 | $31.41 | $30.56 | $31.41 | $31.41 | 1,615 |
| 2021-08-10 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 250 |
| 2021-08-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-08-06 | $29.20 | $29.50 | $29.20 | $29.50 | $29.50 | 24,941 |
| 2021-08-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 2,694 |
| 2021-08-04 | $29.25 | $29.25 | $29.00 | $29.05 | $29.05 | 25,250 |
| 2021-08-03 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 402 |
| 2021-08-02 | $28.21 | $29.56 | $28.21 | $29.03 | $29.03 | 1,111 |
| 2021-07-30 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2021-07-29 | $28.39 | $30.20 | $28.39 | $30.20 | $30.20 | 8,132 |
| 2021-07-28 | $29.65 | $30.05 | $29.65 | $30.05 | $30.05 | 81,731 |
| 2021-07-27 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 3,000 |
| 2021-07-26 | $29.40 | $30.06 | $29.26 | $29.64 | $29.64 | 9,128 |
| 2021-07-23 | $28.81 | $29.40 | $28.73 | $29.40 | $29.40 | 6,432 |
| 2021-07-22 | $28.00 | $29.39 | $28.00 | $28.86 | $28.86 | 3,813 |
| 2021-07-21 | $27.45 | $27.97 | $27.45 | $27.96 | $27.96 | 526 |
| 2021-07-20 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 100 |
| 2021-07-19 | $24.50 | $24.80 | $24.26 | $24.26 | $24.26 | 5,250 |
| 2021-07-16 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2021-07-15 | $26.01 | $26.40 | $25.89 | $26.28 | $26.28 | 5,701 |
| 2021-07-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 201 |
| 2021-07-13 | $29.00 | $29.61 | $28.86 | $28.89 | $28.89 | 1,323 |
| 2021-07-12 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2021-07-09 | $29.57 | $29.64 | $29.19 | $29.64 | $29.64 | 4,974 |
| 2021-07-08 | $28.72 | $28.90 | $28.72 | $28.90 | $28.90 | 3,874 |
| 2021-07-07 | $28.40 | $28.93 | $28.40 | $28.90 | $28.90 | 5,938 |
| 2021-07-06 | $28.57 | $28.84 | $28.36 | $28.40 | $28.40 | 1,242 |
| 2021-07-02 | $28.92 | $29.64 | $28.92 | $29.64 | $29.64 | 5,882 |
| 2021-07-01 | $28.91 | $28.91 | $28.51 | $28.51 | $28.51 | 6,276 |
| 2021-06-30 | $26.34 | $26.90 | $26.34 | $26.88 | $26.88 | 1,584 |
| 2021-06-29 | $25.75 | $26.44 | $25.00 | $25.00 | $25.00 | 5,207 |
| 2021-06-28 | $27.77 | $27.77 | $26.03 | $26.30 | $26.30 | 2,903 |
| 2021-06-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 164 |
| 2021-06-24 | $28.42 | $28.61 | $27.74 | $27.79 | $27.79 | 5,862 |
| 2021-06-23 | $28.45 | $29.16 | $27.15 | $27.85 | $27.85 | 20,195 |
| 2021-06-22 | $29.40 | $29.51 | $27.68 | $28.24 | $28.24 | 7,604 |
| 2021-06-21 | $28.40 | $29.83 | $28.17 | $29.48 | $29.48 | 3,748 |
| 2021-06-18 | $27.92 | $28.26 | $27.57 | $27.92 | $27.92 | 13,516 |
| 2021-06-17 | $27.94 | $28.50 | $27.05 | $28.50 | $28.50 | 13,928 |
| 2021-06-16 | $30.14 | $30.15 | $28.61 | $28.77 | $28.77 | 8,142 |
| 2021-06-15 | $30.34 | $30.34 | $29.86 | $30.34 | $30.34 | 13,088 |
| 2021-06-14 | $31.00 | $31.00 | $29.85 | $30.39 | $30.39 | 284,388 |
| 2021-06-11 | $29.45 | $30.74 | $29.27 | $30.34 | $30.34 | 382,332 |
| 2021-06-10 | $29.50 | $29.50 | $29.45 | $29.45 | $29.45 | 708,147 |
| 2021-06-09 | $30.00 | $30.10 | $30.00 | $30.10 | $30.10 | 171,520 |
| 2021-06-08 | $30.00 | $30.49 | $29.75 | $29.99 | $29.99 | 516,500 |
| 2021-06-07 | $28.85 | $30.81 | $28.59 | $30.22 | $30.22 | 48,869 |
| 2021-06-04 | $28.76 | $28.83 | $28.62 | $28.75 | $28.75 | 2,479 |
| 2021-06-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 14,216 |
| 2021-06-02 | $28.95 | $28.95 | $28.18 | $28.50 | $28.50 | 5,839 |
| 2021-06-01 | $28.47 | $29.55 | $28.47 | $29.55 | $29.55 | 115,541 |
| 2021-05-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 760 |
| 2021-05-27 | $28.00 | $28.00 | $27.25 | $27.50 | $27.50 | 106,156 |
| 2021-05-26 | $28.00 | $28.26 | $27.96 | $28.26 | $28.26 | 4,503 |
| 2021-05-25 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 9 |
| 2021-05-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 91 |
| 2021-05-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2 |
| 2021-05-20 | $27.69 | $27.69 | $25.05 | $25.05 | $25.05 | 202 |
| 2021-05-19 | $28.25 | $28.25 | $27.15 | $27.61 | $27.61 | 5,219 |
| 2021-05-18 | $25.99 | $27.31 | $25.99 | $26.56 | $26.56 | 3,703 |
| 2021-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 19,081 |
| 2021-05-14 | $24.25 | $25.50 | $24.25 | $25.50 | $25.50 | 1,402 |
| 2021-05-13 | $26.00 | $26.50 | $26.00 | $26.50 | $26.50 | 1,000 |
| 2021-05-12 | $26.90 | $27.00 | $26.00 | $26.00 | $26.00 | 3,683 |
| 2021-05-11 | $25.75 | $26.21 | $25.50 | $26.20 | $26.20 | 11,088 |
| 2021-05-10 | $25.10 | $26.05 | $25.10 | $26.05 | $26.05 | 15,683 |
| 2021-05-07 | $23.93 | $26.73 | $23.93 | $25.00 | $25.00 | 58,547 |
| 2021-05-06 | $23.70 | $24.05 | $23.70 | $23.78 | $23.78 | 3,000 |
| 2021-05-05 | $24.00 | $24.35 | $23.80 | $23.89 | $23.89 | 3,704 |
| 2021-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2021-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 9,827 |
| 2021-04-29 | $23.12 | $23.12 | $23.00 | $23.00 | $23.00 | 1,709 |
| 2021-04-28 | $23.50 | $23.70 | $23.50 | $23.51 | $23.51 | 1,963 |
| 2021-04-27 | $23.71 | $24.46 | $23.13 | $23.39 | $23.39 | 1,099 |
| 2021-04-26 | $23.53 | $23.67 | $23.53 | $23.67 | $23.67 | 24,240 |
| 2021-04-23 | $23.25 | $23.59 | $22.88 | $23.59 | $23.59 | 27,503 |
| 2021-04-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 16,400 |
| 2021-04-21 | $23.20 | $23.20 | $22.75 | $22.75 | $22.75 | 45,116 |
| 2021-04-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 800 |
| 2021-04-19 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 18,600 |
| 2021-04-16 | $22.76 | $22.76 | $21.30 | $22.59 | $22.59 | 1,775 |
| 2021-04-15 | $23.58 | $23.58 | $21.87 | $23.27 | $23.27 | 106,325 |
| 2021-04-14 | $21.50 | $21.56 | $21.50 | $21.56 | $21.56 | 815 |
| 2021-04-13 | $22.26 | $22.60 | $21.56 | $21.56 | $21.56 | 2,682 |
| 2021-04-12 | $22.60 | $22.60 | $22.00 | $22.00 | $22.00 | 1,707 |
| 2021-04-09 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 464 |
| 2021-04-08 | $22.55 | $23.29 | $19.41 | $22.00 | $22.00 | 58,402 |
| 2021-04-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
| 2021-04-06 | $22.01 | $22.01 | $19.55 | $21.30 | $21.30 | 7,775 |
| 2021-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 286 |
| 2021-04-01 | $22.49 | $22.50 | $21.95 | $22.00 | $22.00 | 12,801 |
| 2021-03-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-03-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2 |
| 2021-03-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1 |
| 2021-03-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 247 |
| 2021-03-25 | $18.01 | $19.65 | $18.00 | $19.65 | $19.65 | 60,616 |
| 2021-03-24 | $20.20 | $20.20 | $18.01 | $18.50 | $18.50 | 49,004 |
| 2021-03-23 | $18.75 | $19.81 | $18.75 | $19.81 | $19.81 | 348 |
| 2021-03-22 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 10,309 |
| 2021-03-19 | $19.54 | $20.50 | $19.54 | $20.50 | $20.50 | 20,098 |
| 2021-03-18 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 387 |
| 2021-03-17 | $22.20 | $22.20 | $21.75 | $22.00 | $22.00 | 23,845 |
| 2021-03-16 | $22.25 | $22.25 | $22.04 | $22.05 | $22.05 | 1,304 |
| 2021-03-15 | $22.50 | $22.51 | $22.00 | $22.12 | $22.12 | 40,684 |
| 2021-03-12 | $22.00 | $22.11 | $22.00 | $22.11 | $22.11 | 807 |
| 2021-03-11 | $22.13 | $22.47 | $22.00 | $22.00 | $22.00 | 31,607 |
| 2021-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,022 |
| 2021-03-09 | $22.50 | $23.98 | $22.50 | $23.98 | $23.98 | 26,930 |
| 2021-03-08 | $22.25 | $24.19 | $22.25 | $23.24 | $23.24 | 55,716 |
| 2021-03-05 | $22.51 | $22.75 | $22.50 | $22.70 | $22.70 | 17,070 |
| 2021-03-04 | $23.50 | $24.02 | $23.50 | $23.82 | $23.82 | 17,010 |
| 2021-03-03 | $23.19 | $23.70 | $23.00 | $23.70 | $23.70 | 184,803 |
| 2021-03-02 | $22.71 | $23.05 | $22.02 | $23.00 | $23.00 | 145,376 |
| 2021-03-01 | $22.35 | $22.35 | $21.51 | $22.00 | $22.00 | 1,092 |
| 2021-02-26 | $21.30 | $22.12 | $21.15 | $22.09 | $22.09 | 30,981 |
| 2021-02-25 | $23.00 | $23.04 | $21.00 | $21.30 | $21.30 | 72,978 |
| 2021-02-24 | $22.50 | $23.00 | $22.45 | $23.00 | $23.00 | 52,867 |
| 2021-02-23 | $22.20 | $22.50 | $22.20 | $22.50 | $22.50 | 7,005 |
| 2021-02-22 | $23.00 | $23.22 | $22.50 | $22.90 | $22.90 | 71,653 |
| 2021-02-19 | $23.03 | $23.10 | $23.03 | $23.10 | $23.10 | 20,121 |
| 2021-02-18 | $23.55 | $23.55 | $22.70 | $22.88 | $22.88 | 72,096 |
| 2021-02-17 | $22.50 | $23.68 | $22.50 | $23.50 | $23.50 | 90,009 |
| 2021-02-16 | $24.80 | $25.00 | $23.23 | $23.50 | $23.50 | 70,419 |
| 2021-02-12 | $23.00 | $25.00 | $23.00 | $23.06 | $23.06 | 15,326 |
| 2021-02-11 | $25.00 | $25.00 | $20.50 | $22.00 | $22.00 | 189,742 |
| 2021-02-10 | $30.00 | $30.00 | $27.00 | $27.00 | $27.00 | 2,067 |
Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW) News Headlines
Recent Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW) News
Similar Companies to Chesapeake Energy Corp - Warrants - Class A (01/03/2026) (CHKEW) 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 | -- | -- | -- |