Gulfport Energy Corp (New) (GPOR) Exchange: NYSE
Data as of April 26, 2024
$154.32 ($1.52) 0.99%
Gulfport Energy Corp (New) - Daily Information
Click for more stock information on Gulfport Energy Corp (New).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $152.35 |
| Previous Close | $154.32 |
| High | $155.25 |
| Low | $152.35 |
| Adjusted Open | $152.35 |
| Previous Adjusted Close | $154.32 |
| Adjusted High | $155.25 |
| Adjusted Low | $152.35 |
About Gulfport Energy Corp (New) (GPOR)
Gulfport Energy Corporation
Invest in Gulfport Energy Corp (New) (GPOR)
Historical Stock Data for Gulfport Energy Corp (New) (GPOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $152.35 | $155.25 | $152.35 | $154.32 | $154.32 | 138,864 |
| 2024-04-18 | $153.85 | $155.67 | $152.20 | $152.80 | $152.80 | 152,460 |
| 2024-04-17 | $153.72 | $156.28 | $152.39 | $153.68 | $153.68 | 210,026 |
| 2024-04-16 | $152.14 | $155.48 | $150.09 | $153.90 | $153.90 | 218,945 |
| 2024-04-15 | $158.37 | $158.72 | $153.43 | $153.46 | $153.46 | 259,072 |
| 2024-04-12 | $159.39 | $160.42 | $155.43 | $156.91 | $156.91 | 155,017 |
| 2024-04-11 | $160.00 | $160.87 | $156.53 | $157.69 | $157.69 | 220,686 |
| 2024-04-10 | $160.19 | $161.17 | $157.54 | $159.99 | $159.99 | 206,912 |
| 2024-04-09 | $161.58 | $163.08 | $157.78 | $160.67 | $160.67 | 267,183 |
| 2024-04-08 | $160.45 | $161.82 | $159.51 | $160.79 | $160.79 | 144,448 |
| 2024-04-05 | $158.23 | $160.37 | $155.30 | $160.00 | $160.00 | 280,160 |
| 2024-04-04 | $164.91 | $164.91 | $159.26 | $160.81 | $160.81 | 301,827 |
| 2024-04-03 | $159.60 | $162.72 | $159.51 | $162.03 | $162.03 | 313,203 |
| 2024-04-02 | $160.31 | $161.42 | $158.52 | $159.57 | $159.57 | 164,255 |
| 2024-04-01 | $160.94 | $161.62 | $158.12 | $159.83 | $159.83 | 236,390 |
| 2024-03-28 | $159.87 | $161.74 | $158.23 | $160.12 | $160.12 | 253,811 |
| 2024-03-27 | $156.70 | $160.12 | $155.01 | $159.88 | $159.88 | 215,878 |
| 2024-03-26 | $160.04 | $160.35 | $157.09 | $157.39 | $157.39 | 229,084 |
| 2024-03-25 | $159.60 | $161.64 | $158.09 | $159.10 | $159.10 | 233,737 |
| 2024-03-22 | $159.52 | $161.10 | $156.14 | $159.81 | $159.81 | 267,487 |
| 2024-03-21 | $157.98 | $160.53 | $156.59 | $160.25 | $160.25 | 401,845 |
| 2024-03-20 | $155.49 | $157.53 | $154.00 | $157.34 | $157.34 | 212,520 |
| 2024-03-19 | $154.00 | $156.76 | $153.84 | $156.39 | $156.39 | 216,472 |
| 2024-03-18 | $153.93 | $153.93 | $151.13 | $153.56 | $153.56 | 384,303 |
| 2024-03-15 | $149.55 | $154.58 | $149.55 | $152.54 | $152.54 | 408,627 |
| 2024-03-14 | $147.26 | $150.30 | $146.64 | $150.14 | $150.14 | 426,078 |
| 2024-03-13 | $145.00 | $149.17 | $144.75 | $145.87 | $145.87 | 249,483 |
| 2024-03-12 | $145.47 | $145.95 | $141.84 | $144.67 | $144.67 | 168,470 |
| 2024-03-11 | $147.05 | $147.43 | $143.74 | $144.88 | $144.88 | 217,557 |
| 2024-03-08 | $147.63 | $149.68 | $145.20 | $148.12 | $148.12 | 327,422 |
| 2024-03-07 | $145.50 | $148.47 | $145.50 | $147.74 | $147.74 | 173,313 |
| 2024-03-06 | $144.95 | $146.45 | $142.89 | $144.70 | $144.70 | 252,005 |
| 2024-03-05 | $142.48 | $145.03 | $141.47 | $143.64 | $143.64 | 146,402 |
| 2024-03-04 | $143.16 | $144.38 | $141.91 | $142.80 | $142.80 | 299,161 |
| 2024-03-01 | $142.35 | $144.42 | $141.33 | $142.00 | $142.00 | 150,415 |
| 2024-02-29 | $143.90 | $145.33 | $141.03 | $141.99 | $141.99 | 391,865 |
| 2024-02-28 | $147.14 | $151.67 | $142.13 | $142.26 | $142.26 | 336,520 |
| 2024-02-27 | $141.02 | $142.22 | $139.40 | $141.79 | $141.79 | 271,376 |
| 2024-02-26 | $140.73 | $141.70 | $139.03 | $141.13 | $141.13 | 253,700 |
| 2024-02-23 | $139.70 | $141.23 | $137.80 | $140.55 | $140.55 | 121,879 |
| 2024-02-22 | $141.43 | $143.60 | $140.84 | $141.78 | $141.78 | 224,593 |
| 2024-02-21 | $134.71 | $142.81 | $134.71 | $142.72 | $142.72 | 621,555 |
| 2024-02-20 | $133.19 | $133.68 | $130.69 | $132.78 | $132.78 | 180,571 |
| 2024-02-16 | $135.15 | $136.19 | $133.09 | $134.33 | $134.33 | 224,082 |
| 2024-02-15 | $129.00 | $136.16 | $129.00 | $134.58 | $134.58 | 327,414 |
| 2024-02-14 | $128.11 | $129.76 | $126.78 | $128.50 | $128.50 | 264,261 |
| 2024-02-13 | $127.36 | $127.53 | $125.41 | $126.98 | $126.98 | 135,782 |
| 2024-02-12 | $126.55 | $130.65 | $126.55 | $128.74 | $128.74 | 132,203 |
| 2024-02-09 | $125.43 | $127.33 | $124.38 | $126.74 | $126.74 | 176,355 |
| 2024-02-08 | $123.81 | $126.13 | $123.59 | $125.91 | $125.91 | 166,648 |
| 2024-02-07 | $124.26 | $125.20 | $122.84 | $123.56 | $123.56 | 88,503 |
| 2024-02-06 | $121.30 | $124.82 | $121.14 | $124.02 | $124.02 | 120,656 |
| 2024-02-05 | $123.35 | $124.29 | $120.98 | $121.87 | $121.87 | 140,658 |
| 2024-02-02 | $124.44 | $125.10 | $122.79 | $124.46 | $124.46 | 185,405 |
| 2024-02-01 | $127.88 | $129.47 | $123.52 | $124.71 | $124.71 | 220,423 |
| 2024-01-31 | $132.54 | $132.89 | $126.21 | $126.90 | $126.90 | 293,093 |
| 2024-01-30 | $129.01 | $132.46 | $129.01 | $132.29 | $132.29 | 105,392 |
| 2024-01-29 | $130.81 | $130.81 | $128.37 | $129.65 | $129.65 | 89,430 |
| 2024-01-26 | $132.31 | $132.31 | $128.98 | $131.04 | $131.04 | 115,316 |
| 2024-01-25 | $131.36 | $132.01 | $129.10 | $131.89 | $131.89 | 135,617 |
| 2024-01-24 | $128.56 | $129.93 | $127.94 | $129.92 | $129.92 | 145,742 |
| 2024-01-23 | $127.27 | $128.84 | $126.01 | $127.26 | $127.26 | 84,133 |
| 2024-01-22 | $126.00 | $128.46 | $126.00 | $127.09 | $127.09 | 128,085 |
| 2024-01-19 | $126.64 | $126.64 | $124.27 | $126.45 | $126.45 | 118,693 |
| 2024-01-18 | $124.13 | $127.13 | $122.75 | $126.43 | $126.43 | 218,468 |
| 2024-01-17 | $123.78 | $124.00 | $122.28 | $122.96 | $122.96 | 137,988 |
| 2024-01-16 | $125.05 | $126.09 | $122.45 | $122.78 | $122.78 | 116,385 |
| 2024-01-12 | $126.85 | $126.85 | $124.21 | $126.01 | $126.01 | 159,412 |
| 2024-01-11 | $123.11 | $126.41 | $123.11 | $124.06 | $124.06 | 174,031 |
| 2024-01-10 | $126.15 | $126.98 | $125.29 | $125.96 | $125.96 | 147,448 |
| 2024-01-09 | $125.00 | $127.37 | $122.31 | $126.82 | $126.82 | 232,614 |
| 2024-01-08 | $124.35 | $126.01 | $119.75 | $125.86 | $125.86 | 258,644 |
| 2024-01-05 | $127.42 | $127.42 | $124.13 | $125.34 | $125.34 | 306,893 |
| 2024-01-04 | $133.38 | $133.38 | $127.35 | $127.89 | $127.89 | 203,122 |
| 2024-01-03 | $131.63 | $134.47 | $129.07 | $132.08 | $132.08 | 237,798 |
| 2024-01-02 | $134.17 | $136.32 | $132.81 | $134.09 | $134.09 | 115,380 |
| 2023-12-29 | $134.09 | $135.26 | $132.40 | $133.20 | $133.20 | 149,342 |
| 2023-12-28 | $136.41 | $137.43 | $133.37 | $134.13 | $134.13 | 153,670 |
| 2023-12-27 | $138.09 | $138.77 | $134.40 | $136.41 | $136.41 | 78,979 |
| 2023-12-26 | $136.34 | $138.23 | $135.54 | $137.32 | $137.32 | 104,729 |
| 2023-12-22 | $136.91 | $137.17 | $134.21 | $135.30 | $135.30 | 127,938 |
| 2023-12-21 | $132.35 | $136.06 | $130.99 | $135.97 | $135.97 | 133,049 |
| 2023-12-20 | $133.87 | $134.75 | $130.93 | $131.18 | $131.18 | 200,609 |
| 2023-12-19 | $132.43 | $133.50 | $130.84 | $133.06 | $133.06 | 174,693 |
| 2023-12-18 | $132.27 | $133.61 | $131.01 | $131.96 | $131.96 | 181,181 |
| 2023-12-15 | $131.02 | $132.50 | $128.31 | $129.89 | $129.89 | 347,237 |
| 2023-12-14 | $130.87 | $132.78 | $129.60 | $130.93 | $130.93 | 300,918 |
| 2023-12-13 | $128.82 | $131.10 | $127.00 | $130.90 | $130.90 | 298,203 |
| 2023-12-12 | $128.50 | $130.00 | $125.67 | $128.58 | $128.58 | 639,650 |
| 2023-12-11 | $133.58 | $134.75 | $130.08 | $132.08 | $132.08 | 255,121 |
| 2023-12-08 | $135.08 | $135.61 | $133.58 | $134.85 | $134.85 | 159,197 |
| 2023-12-07 | $133.50 | $134.46 | $130.17 | $133.65 | $133.65 | 158,066 |
| 2023-12-06 | $136.56 | $137.98 | $133.80 | $133.84 | $133.84 | 139,406 |
| 2023-12-05 | $138.52 | $139.36 | $137.35 | $137.92 | $137.92 | 137,393 |
| 2023-12-04 | $136.28 | $139.34 | $136.28 | $138.05 | $138.05 | 220,671 |
| 2023-12-01 | $136.54 | $140.83 | $136.54 | $137.94 | $137.94 | 134,184 |
| 2023-11-30 | $132.95 | $138.18 | $132.81 | $137.04 | $137.04 | 210,003 |
| 2023-11-29 | $133.76 | $133.93 | $131.62 | $131.77 | $131.77 | 135,476 |
| 2023-11-28 | $133.72 | $135.16 | $131.11 | $131.61 | $131.61 | 186,510 |
| 2023-11-27 | $132.47 | $134.03 | $130.98 | $133.75 | $133.75 | 136,801 |
| 2023-11-24 | $132.13 | $134.63 | $132.13 | $133.13 | $133.13 | 60,933 |
| 2023-11-22 | $130.54 | $134.05 | $130.54 | $132.61 | $132.61 | 153,524 |
| 2023-11-21 | $130.00 | $132.98 | $129.00 | $132.51 | $132.51 | 136,651 |
| 2023-11-20 | $129.77 | $131.46 | $129.47 | $130.69 | $130.69 | 104,260 |
| 2023-11-17 | $128.51 | $130.72 | $126.39 | $129.09 | $129.09 | 147,565 |
| 2023-11-16 | $127.56 | $128.56 | $124.05 | $127.31 | $127.31 | 129,249 |
| 2023-11-15 | $128.05 | $130.57 | $127.50 | $128.74 | $128.74 | 86,232 |
| 2023-11-14 | $127.61 | $129.15 | $126.47 | $128.38 | $128.38 | 104,072 |
| 2023-11-13 | $125.43 | $128.26 | $125.02 | $126.38 | $126.38 | 127,941 |
| 2023-11-10 | $126.08 | $126.57 | $123.91 | $124.17 | $124.17 | 92,055 |
| 2023-11-09 | $127.00 | $129.45 | $124.59 | $124.91 | $124.91 | 140,457 |
| 2023-11-08 | $125.78 | $128.14 | $124.07 | $126.80 | $126.80 | 163,992 |
| 2023-11-07 | $126.26 | $127.43 | $122.00 | $126.41 | $126.41 | 176,550 |
| 2023-11-06 | $132.55 | $133.44 | $127.15 | $128.10 | $128.10 | 181,429 |
| 2023-11-03 | $134.33 | $134.69 | $130.73 | $133.17 | $133.17 | 207,353 |
| 2023-11-02 | $132.56 | $134.84 | $129.12 | $133.63 | $133.63 | 257,559 |
| 2023-11-01 | $121.80 | $131.21 | $121.80 | $129.96 | $129.96 | 347,453 |
| 2023-10-31 | $123.29 | $126.11 | $122.51 | $123.61 | $123.61 | 138,273 |
| 2023-10-30 | $123.42 | $124.91 | $120.54 | $122.76 | $122.76 | 78,637 |
| 2023-10-27 | $124.96 | $125.25 | $121.86 | $123.93 | $123.93 | 76,448 |
| 2023-10-26 | $123.62 | $125.42 | $122.42 | $124.79 | $124.79 | 130,699 |
| 2023-10-25 | $125.63 | $126.39 | $123.83 | $124.19 | $124.19 | 111,592 |
| 2023-10-24 | $125.07 | $126.30 | $124.36 | $125.45 | $125.45 | 100,952 |
| 2023-10-23 | $124.70 | $126.53 | $123.52 | $125.27 | $125.27 | 146,939 |
| 2023-10-20 | $126.43 | $127.15 | $124.06 | $126.02 | $126.02 | 108,341 |
| 2023-10-19 | $125.94 | $129.56 | $125.94 | $126.62 | $126.62 | 131,803 |
| 2023-10-18 | $127.16 | $128.36 | $125.80 | $127.51 | $127.51 | 149,735 |
| 2023-10-17 | $122.11 | $126.35 | $121.84 | $126.02 | $126.02 | 224,816 |
| 2023-10-16 | $122.91 | $123.65 | $121.40 | $122.68 | $122.68 | 71,295 |
| 2023-10-13 | $124.91 | $125.90 | $122.30 | $122.35 | $122.35 | 103,213 |
| 2023-10-12 | $125.01 | $125.01 | $121.38 | $122.63 | $122.63 | 120,426 |
| 2023-10-11 | $121.84 | $123.74 | $120.38 | $123.40 | $123.40 | 99,807 |
| 2023-10-10 | $125.55 | $127.22 | $123.57 | $123.60 | $123.60 | 118,536 |
| 2023-10-09 | $123.24 | $125.74 | $121.80 | $125.69 | $125.69 | 215,492 |
| 2023-10-06 | $117.74 | $122.38 | $117.74 | $120.97 | $120.97 | 149,423 |
| 2023-10-05 | $112.90 | $118.10 | $112.25 | $116.99 | $116.99 | 181,118 |
| 2023-10-04 | $115.04 | $115.69 | $111.52 | $113.71 | $113.71 | 152,933 |
| 2023-10-03 | $117.03 | $117.23 | $113.92 | $116.36 | $116.36 | 294,447 |
| 2023-10-02 | $118.86 | $118.86 | $113.11 | $117.21 | $117.21 | 267,532 |
| 2023-09-29 | $120.47 | $120.87 | $117.79 | $118.66 | $118.66 | 140,680 |
| 2023-09-28 | $118.36 | $121.21 | $117.85 | $120.92 | $120.92 | 258,539 |
| 2023-09-27 | $116.47 | $119.35 | $115.50 | $118.58 | $118.58 | 203,696 |
| 2023-09-26 | $112.12 | $114.76 | $110.97 | $113.45 | $113.45 | 205,237 |
| 2023-09-25 | $111.54 | $114.01 | $110.42 | $113.39 | $113.39 | 209,403 |
| 2023-09-22 | $111.29 | $112.77 | $110.42 | $111.54 | $111.54 | 148,126 |
| 2023-09-21 | $114.84 | $115.74 | $110.63 | $111.02 | $111.02 | 214,216 |
| 2023-09-20 | $112.90 | $115.01 | $111.54 | $111.95 | $111.95 | 127,390 |
| 2023-09-19 | $116.36 | $116.89 | $112.80 | $113.56 | $113.56 | 116,829 |
| 2023-09-18 | $115.76 | $117.30 | $113.02 | $114.96 | $114.96 | 142,279 |
| 2023-09-15 | $119.00 | $119.90 | $115.89 | $115.90 | $115.90 | 438,168 |
| 2023-09-14 | $122.03 | $123.15 | $119.82 | $119.94 | $119.94 | 121,144 |
| 2023-09-13 | $125.28 | $125.28 | $119.71 | $120.05 | $120.05 | 200,131 |
| 2023-09-12 | $119.07 | $122.65 | $119.07 | $121.75 | $121.75 | 228,065 |
| 2023-09-11 | $123.12 | $123.12 | $115.63 | $117.29 | $117.29 | 171,622 |
| 2023-09-08 | $119.31 | $122.27 | $118.22 | $120.59 | $120.59 | 99,179 |
| 2023-09-07 | $120.58 | $121.92 | $119.45 | $119.52 | $119.52 | 222,444 |
| 2023-09-06 | $122.65 | $124.43 | $119.02 | $120.71 | $120.71 | 254,304 |
| 2023-09-05 | $122.27 | $124.79 | $122.23 | $123.10 | $123.10 | 189,227 |
| 2023-09-01 | $119.63 | $124.58 | $119.63 | $123.44 | $123.44 | 208,148 |
| 2023-08-31 | $114.86 | $118.69 | $114.01 | $118.00 | $118.00 | 235,094 |
| 2023-08-30 | $115.77 | $115.80 | $113.95 | $114.45 | $114.45 | 128,034 |
| 2023-08-29 | $114.81 | $115.28 | $113.33 | $114.60 | $114.60 | 95,441 |
| 2023-08-28 | $115.85 | $116.04 | $113.39 | $114.52 | $114.52 | 87,681 |
| 2023-08-25 | $114.08 | $114.15 | $112.43 | $113.72 | $113.72 | 155,694 |
| 2023-08-24 | $110.80 | $114.10 | $110.51 | $112.50 | $112.50 | 230,424 |
| 2023-08-23 | $110.50 | $112.64 | $110.36 | $111.57 | $111.57 | 128,450 |
| 2023-08-22 | $113.05 | $113.60 | $110.02 | $110.92 | $110.92 | 136,923 |
| 2023-08-21 | $111.90 | $111.90 | $108.84 | $111.28 | $111.28 | 116,323 |
| 2023-08-18 | $110.40 | $112.12 | $110.40 | $110.79 | $110.79 | 96,126 |
| 2023-08-17 | $111.87 | $113.96 | $109.30 | $111.61 | $111.61 | 156,653 |
| 2023-08-16 | $114.01 | $114.41 | $111.06 | $111.30 | $111.30 | 133,413 |
| 2023-08-15 | $112.33 | $112.61 | $110.00 | $112.23 | $112.23 | 94,541 |
| 2023-08-14 | $113.41 | $114.28 | $111.69 | $113.10 | $113.10 | 218,415 |
| 2023-08-11 | $112.52 | $114.08 | $111.49 | $113.99 | $113.99 | 197,072 |
| 2023-08-10 | $113.12 | $114.88 | $111.65 | $112.88 | $112.88 | 253,823 |
| 2023-08-09 | $110.00 | $112.60 | $107.80 | $112.59 | $112.59 | 321,855 |
| 2023-08-08 | $103.75 | $108.49 | $103.46 | $108.02 | $108.02 | 191,137 |
| 2023-08-07 | $106.83 | $107.49 | $103.87 | $105.39 | $105.39 | 160,825 |
| 2023-08-04 | $104.02 | $108.54 | $103.60 | $107.00 | $107.00 | 236,163 |
| 2023-08-03 | $103.83 | $106.05 | $102.75 | $103.69 | $103.69 | 233,611 |
| 2023-08-02 | $101.31 | $105.35 | $101.31 | $102.75 | $102.75 | 325,339 |
| 2023-08-01 | $101.87 | $104.41 | $101.09 | $103.74 | $103.74 | 181,837 |
| 2023-07-31 | $103.87 | $104.23 | $101.20 | $102.45 | $102.45 | 131,454 |
| 2023-07-28 | $99.63 | $102.99 | $98.75 | $102.98 | $102.98 | 177,316 |
| 2023-07-27 | $103.34 | $103.49 | $98.69 | $99.19 | $99.19 | 85,500 |
| 2023-07-26 | $102.07 | $103.49 | $102.07 | $102.52 | $102.52 | 77,111 |
| 2023-07-25 | $103.57 | $104.68 | $102.19 | $102.26 | $102.26 | 102,851 |
| 2023-07-24 | $105.97 | $106.74 | $102.84 | $103.45 | $103.45 | 143,510 |
| 2023-07-21 | $104.91 | $106.53 | $104.25 | $106.41 | $106.41 | 75,743 |
| 2023-07-20 | $103.36 | $104.80 | $102.42 | $104.41 | $104.41 | 116,751 |
| 2023-07-19 | $104.13 | $104.40 | $100.92 | $101.96 | $101.96 | 149,962 |
| 2023-07-18 | $105.34 | $106.99 | $104.31 | $104.40 | $104.40 | 146,811 |
| 2023-07-17 | $104.71 | $106.02 | $103.67 | $104.94 | $104.94 | 143,457 |
| 2023-07-14 | $106.55 | $106.55 | $103.00 | $104.01 | $104.01 | 153,945 |
| 2023-07-13 | $106.46 | $110.02 | $104.93 | $106.70 | $106.70 | 318,191 |
| 2023-07-12 | $106.39 | $106.65 | $104.04 | $105.75 | $105.75 | 138,909 |
| 2023-07-11 | $104.60 | $107.62 | $104.60 | $105.59 | $105.59 | 104,872 |
| 2023-07-10 | $104.37 | $104.80 | $102.10 | $104.11 | $104.11 | 149,206 |
| 2023-07-07 | $103.27 | $105.98 | $102.32 | $104.05 | $104.05 | 161,215 |
| 2023-07-06 | $104.70 | $105.46 | $99.80 | $103.48 | $103.48 | 164,906 |
| 2023-07-05 | $105.03 | $105.45 | $103.84 | $105.08 | $105.08 | 147,721 |
| 2023-07-03 | $104.65 | $105.43 | $103.76 | $104.04 | $104.04 | 60,114 |
| 2023-06-30 | $104.03 | $106.68 | $102.61 | $105.07 | $105.07 | 154,356 |
| 2023-06-29 | $100.41 | $104.37 | $100.35 | $103.46 | $103.46 | 296,538 |
| 2023-06-28 | $97.99 | $100.64 | $97.42 | $100.39 | $100.39 | 286,459 |
| 2023-06-27 | $96.10 | $98.76 | $94.57 | $98.22 | $98.22 | 204,349 |
| 2023-06-26 | $97.97 | $99.37 | $96.07 | $96.32 | $96.32 | 227,442 |
| 2023-06-23 | $93.79 | $97.49 | $93.67 | $97.27 | $97.27 | 676,313 |
| 2023-06-22 | $100.68 | $101.56 | $94.83 | $95.95 | $95.95 | 1,522,005 |
| 2023-06-21 | $104.59 | $109.94 | $104.59 | $107.88 | $107.88 | 168,869 |
| 2023-06-20 | $104.46 | $104.46 | $102.58 | $104.46 | $104.46 | 92,893 |
| 2023-06-16 | $103.44 | $105.12 | $101.19 | $104.37 | $104.37 | 208,888 |
| 2023-06-15 | $100.25 | $101.58 | $99.71 | $101.56 | $101.56 | 155,799 |
| 2023-06-14 | $99.57 | $100.87 | $98.37 | $100.00 | $100.00 | 101,269 |
| 2023-06-13 | $99.74 | $101.37 | $98.91 | $99.06 | $99.06 | 69,570 |
| 2023-06-12 | $99.38 | $100.17 | $98.00 | $98.61 | $98.61 | 68,574 |
| 2023-06-09 | $101.41 | $102.96 | $100.71 | $101.04 | $101.04 | 64,365 |
| 2023-06-08 | $102.55 | $103.20 | $99.83 | $101.92 | $101.92 | 131,680 |
| 2023-06-07 | $99.34 | $103.28 | $99.34 | $102.75 | $102.75 | 195,783 |
| 2023-06-06 | $96.37 | $98.98 | $96.37 | $98.91 | $98.91 | 101,666 |
| 2023-06-05 | $99.79 | $99.79 | $97.11 | $97.39 | $97.39 | 59,600 |
| 2023-06-02 | $97.95 | $99.80 | $97.72 | $98.63 | $98.63 | 119,959 |
| 2023-06-01 | $97.42 | $99.16 | $96.13 | $96.36 | $96.36 | 70,398 |
| 2023-05-31 | $97.02 | $99.73 | $96.36 | $97.02 | $97.02 | 196,596 |
| 2023-05-30 | $99.35 | $99.35 | $95.83 | $97.65 | $97.65 | 97,885 |
| 2023-05-26 | $100.53 | $100.71 | $98.57 | $99.37 | $99.37 | 105,659 |
| 2023-05-25 | $100.70 | $101.72 | $99.24 | $99.88 | $99.88 | 98,006 |
| 2023-05-24 | $100.68 | $103.20 | $98.17 | $102.42 | $102.42 | 114,227 |
| 2023-05-23 | $100.37 | $101.53 | $99.55 | $99.80 | $99.80 | 105,709 |
| 2023-05-22 | $102.81 | $103.78 | $99.25 | $99.79 | $99.79 | 120,147 |
| 2023-05-19 | $104.84 | $104.98 | $101.13 | $102.71 | $102.71 | 191,361 |
| 2023-05-18 | $97.30 | $101.89 | $96.55 | $101.55 | $101.55 | 181,651 |
| 2023-05-17 | $97.27 | $98.43 | $95.62 | $97.42 | $97.42 | 91,134 |
| 2023-05-16 | $97.24 | $98.17 | $95.31 | $96.00 | $96.00 | 111,193 |
| 2023-05-15 | $96.91 | $98.72 | $96.02 | $96.94 | $96.94 | 198,446 |
| 2023-05-12 | $92.57 | $95.87 | $91.71 | $95.82 | $95.82 | 118,202 |
| 2023-05-11 | $91.36 | $92.91 | $91.12 | $91.90 | $91.90 | 72,903 |
| 2023-05-10 | $92.93 | $93.45 | $91.54 | $92.36 | $92.36 | 129,753 |
| 2023-05-09 | $91.23 | $95.06 | $91.23 | $92.45 | $92.45 | 155,076 |
| 2023-05-08 | $92.23 | $92.90 | $90.40 | $91.18 | $91.18 | 127,068 |
| 2023-05-05 | $88.71 | $91.64 | $88.71 | $90.53 | $90.53 | 152,092 |
| 2023-05-04 | $90.36 | $92.15 | $85.79 | $86.56 | $86.56 | 179,109 |
| 2023-05-03 | $83.38 | $89.72 | $83.38 | $88.41 | $88.41 | 232,957 |
| 2023-05-02 | $83.67 | $83.67 | $81.32 | $81.59 | $81.59 | 87,042 |
| 2023-05-01 | $88.99 | $90.62 | $83.05 | $84.53 | $84.53 | 215,380 |
| 2023-04-28 | $85.74 | $91.65 | $85.74 | $90.46 | $90.46 | 156,592 |
| 2023-04-27 | $82.81 | $85.61 | $82.66 | $85.43 | $85.43 | 71,765 |
| 2023-04-26 | $82.62 | $84.13 | $81.29 | $82.63 | $82.63 | 136,653 |
| 2023-04-25 | $83.75 | $83.98 | $81.84 | $83.62 | $83.62 | 105,676 |
| 2023-04-24 | $82.56 | $85.18 | $82.56 | $84.74 | $84.74 | 133,271 |
| 2023-04-21 | $82.02 | $83.20 | $81.28 | $83.10 | $83.10 | 100,079 |
| 2023-04-20 | $80.10 | $81.67 | $79.63 | $81.54 | $81.54 | 68,834 |
| 2023-04-19 | $79.19 | $81.31 | $79.19 | $81.22 | $81.22 | 80,197 |
| 2023-04-18 | $79.88 | $80.87 | $79.14 | $80.86 | $80.86 | 61,303 |
| 2023-04-17 | $82.40 | $82.81 | $79.85 | $80.15 | $80.15 | 65,207 |
| 2023-04-14 | $81.32 | $81.82 | $80.21 | $81.48 | $81.48 | 58,630 |
| 2023-04-13 | $80.75 | $82.53 | $80.06 | $81.38 | $81.38 | 94,865 |
| 2023-04-12 | $81.44 | $82.37 | $79.68 | $80.74 | $80.74 | 130,725 |
| 2023-04-11 | $81.05 | $82.20 | $79.34 | $81.63 | $81.63 | 126,311 |
| 2023-04-10 | $76.60 | $80.75 | $76.19 | $80.00 | $80.00 | 210,488 |
| 2023-04-06 | $78.33 | $78.64 | $75.69 | $75.81 | $75.81 | 89,274 |
| 2023-04-05 | $79.23 | $80.70 | $76.84 | $78.45 | $78.45 | 106,469 |
| 2023-04-04 | $79.99 | $80.37 | $77.26 | $79.44 | $79.44 | 107,017 |
| 2023-04-03 | $82.15 | $83.50 | $78.65 | $79.50 | $79.50 | 335,589 |
| 2023-03-31 | $79.99 | $80.30 | $79.17 | $80.00 | $80.00 | 122,218 |
| 2023-03-30 | $79.81 | $80.40 | $78.30 | $79.21 | $79.21 | 76,960 |
| 2023-03-29 | $79.73 | $80.16 | $79.05 | $79.43 | $79.43 | 101,942 |
| 2023-03-28 | $79.04 | $81.52 | $78.98 | $79.20 | $79.20 | 122,372 |
| 2023-03-27 | $78.15 | $79.83 | $75.79 | $79.42 | $79.42 | 98,219 |
| 2023-03-24 | $74.37 | $78.43 | $74.37 | $77.66 | $77.66 | 112,332 |
| 2023-03-23 | $75.74 | $78.29 | $75.55 | $75.90 | $75.90 | 116,887 |
| 2023-03-22 | $77.94 | $77.94 | $75.05 | $75.24 | $75.24 | 114,617 |
| 2023-03-21 | $77.03 | $79.04 | $76.05 | $78.34 | $78.34 | 136,959 |
| 2023-03-20 | $74.54 | $77.40 | $74.07 | $75.95 | $75.95 | 129,934 |
| 2023-03-17 | $74.27 | $75.83 | $72.64 | $74.22 | $74.22 | 208,057 |
| 2023-03-16 | $69.99 | $74.81 | $69.18 | $74.81 | $74.81 | 145,156 |
| 2023-03-15 | $71.85 | $73.60 | $69.00 | $71.53 | $71.53 | 122,080 |
| 2023-03-14 | $74.41 | $78.66 | $74.25 | $75.50 | $75.50 | 136,307 |
| 2023-03-13 | $72.66 | $77.01 | $72.59 | $73.69 | $73.69 | 141,063 |
| 2023-03-10 | $76.83 | $79.24 | $74.39 | $75.26 | $75.26 | 126,997 |
| 2023-03-09 | $78.78 | $80.30 | $77.25 | $77.25 | $77.25 | 108,433 |
| 2023-03-08 | $77.71 | $79.85 | $76.75 | $78.61 | $78.61 | 91,536 |
| 2023-03-07 | $78.38 | $79.31 | $77.37 | $77.83 | $77.83 | 92,348 |
| 2023-03-06 | $81.11 | $81.85 | $77.19 | $78.75 | $78.75 | 178,949 |
| 2023-03-03 | $77.97 | $82.89 | $77.97 | $82.20 | $82.20 | 358,651 |
| 2023-03-02 | $76.03 | $79.18 | $76.03 | $78.17 | $78.17 | 302,143 |
| 2023-03-01 | $72.38 | $78.81 | $71.47 | $76.01 | $76.01 | 531,609 |
| 2023-02-28 | $66.89 | $68.20 | $66.12 | $66.12 | $66.12 | 134,747 |
| 2023-02-27 | $68.39 | $70.05 | $66.13 | $66.82 | $66.82 | 112,015 |
| 2023-02-24 | $65.91 | $69.32 | $65.27 | $68.15 | $68.15 | 183,915 |
| 2023-02-23 | $65.58 | $67.00 | $64.97 | $66.53 | $66.53 | 125,025 |
| 2023-02-22 | $62.34 | $64.37 | $61.88 | $64.26 | $64.26 | 143,759 |
| 2023-02-21 | $61.46 | $63.05 | $61.06 | $62.34 | $62.34 | 154,075 |
| 2023-02-17 | $62.74 | $62.74 | $60.80 | $62.11 | $62.11 | 133,511 |
| 2023-02-16 | $64.52 | $65.70 | $63.68 | $63.70 | $63.70 | 62,384 |
| 2023-02-15 | $64.08 | $65.41 | $62.49 | $65.28 | $65.28 | 89,827 |
| 2023-02-14 | $63.35 | $65.34 | $62.63 | $64.41 | $64.41 | 115,528 |
| 2023-02-13 | $65.38 | $65.38 | $63.22 | $64.00 | $64.00 | 170,665 |
| 2023-02-10 | $64.47 | $66.38 | $63.82 | $66.22 | $66.22 | 72,958 |
| 2023-02-09 | $62.15 | $65.63 | $62.13 | $63.45 | $63.45 | 123,674 |
| 2023-02-08 | $64.10 | $64.81 | $60.15 | $62.19 | $62.19 | 159,893 |
| 2023-02-07 | $60.69 | $64.43 | $60.69 | $64.43 | $64.43 | 113,936 |
| 2023-02-06 | $62.57 | $63.00 | $60.39 | $60.80 | $60.80 | 159,084 |
| 2023-02-03 | $62.10 | $64.37 | $62.00 | $63.04 | $63.04 | 117,931 |
| 2023-02-02 | $64.50 | $64.50 | $61.46 | $62.17 | $62.17 | 208,544 |
| 2023-02-01 | $67.93 | $67.93 | $62.66 | $64.43 | $64.43 | 179,184 |
| 2023-01-31 | $68.29 | $69.48 | $67.71 | $68.15 | $68.15 | 104,133 |
| 2023-01-30 | $69.86 | $70.77 | $68.24 | $68.44 | $68.44 | 98,635 |
| 2023-01-27 | $69.80 | $70.54 | $68.60 | $70.40 | $70.40 | 307,424 |
| 2023-01-26 | $71.47 | $72.23 | $69.85 | $70.43 | $70.43 | 79,631 |
| 2023-01-25 | $71.86 | $72.24 | $69.99 | $71.46 | $71.46 | 87,483 |
| 2023-01-24 | $78.87 | $79.48 | $72.85 | $72.99 | $72.99 | 119,872 |
| 2023-01-23 | $79.95 | $81.61 | $78.66 | $79.82 | $79.82 | 121,112 |
| 2023-01-20 | $83.69 | $83.70 | $79.06 | $79.54 | $79.54 | 122,655 |
| 2023-01-19 | $78.47 | $83.00 | $78.05 | $82.74 | $82.74 | 64,069 |
| 2023-01-18 | $80.42 | $84.13 | $78.32 | $78.84 | $78.84 | 100,945 |
| 2023-01-17 | $80.82 | $81.52 | $79.60 | $80.09 | $80.09 | 39,981 |
| 2023-01-13 | $78.76 | $80.84 | $76.30 | $80.41 | $80.41 | 75,513 |
| 2023-01-12 | $73.90 | $79.68 | $73.90 | $79.14 | $79.14 | 81,767 |
| 2023-01-11 | $76.81 | $77.01 | $72.33 | $73.27 | $73.27 | 97,618 |
| 2023-01-10 | $77.72 | $77.72 | $73.56 | $76.08 | $76.08 | 134,483 |
| 2023-01-09 | $76.61 | $79.53 | $76.00 | $78.63 | $78.63 | 94,006 |
| 2023-01-06 | $72.40 | $75.71 | $72.40 | $75.63 | $75.63 | 75,599 |
| 2023-01-05 | $71.05 | $71.69 | $69.75 | $71.38 | $71.38 | 74,951 |
| 2023-01-04 | $69.50 | $71.26 | $69.50 | $70.62 | $70.62 | 132,594 |
| 2023-01-03 | $72.86 | $74.45 | $68.96 | $70.66 | $70.66 | 182,669 |
| 2022-12-30 | $73.31 | $74.31 | $72.73 | $73.64 | $73.64 | 53,562 |
| 2022-12-29 | $72.71 | $73.88 | $72.30 | $73.75 | $73.75 | 97,700 |
| 2022-12-28 | $73.58 | $73.82 | $72.26 | $72.94 | $72.94 | 98,308 |
| 2022-12-27 | $74.44 | $74.56 | $72.76 | $74.31 | $74.31 | 62,979 |
| 2022-12-23 | $71.61 | $73.75 | $71.26 | $73.72 | $73.72 | 42,113 |
| 2022-12-22 | $73.90 | $73.90 | $69.93 | $71.26 | $71.26 | 93,318 |
| 2022-12-21 | $73.04 | $75.12 | $71.20 | $74.60 | $74.60 | 84,392 |
| 2022-12-20 | $69.56 | $71.37 | $69.12 | $71.14 | $71.14 | 207,728 |
| 2022-12-19 | $72.94 | $72.94 | $69.28 | $70.22 | $70.22 | 144,758 |
| 2022-12-16 | $70.71 | $73.58 | $69.82 | $72.78 | $72.78 | 407,634 |
| 2022-12-15 | $69.57 | $72.74 | $69.51 | $72.74 | $72.74 | 74,564 |
| 2022-12-14 | $70.98 | $71.32 | $69.51 | $70.18 | $70.18 | 163,226 |
| 2022-12-13 | $72.01 | $72.09 | $70.35 | $70.98 | $70.98 | 271,555 |
| 2022-12-12 | $68.13 | $70.53 | $66.54 | $69.88 | $69.88 | 114,029 |
| 2022-12-09 | $68.49 | $68.49 | $67.17 | $67.59 | $67.59 | 67,540 |
| 2022-12-08 | $71.76 | $71.76 | $68.00 | $68.63 | $68.63 | 93,200 |
| 2022-12-07 | $70.98 | $72.50 | $69.16 | $70.65 | $70.65 | 92,736 |
| 2022-12-06 | $75.05 | $75.05 | $69.81 | $70.69 | $70.69 | 126,461 |
| 2022-12-05 | $78.38 | $79.39 | $74.62 | $74.81 | $74.81 | 102,086 |
| 2022-12-02 | $77.48 | $78.98 | $76.41 | $78.01 | $78.01 | 119,712 |
| 2022-12-01 | $81.35 | $82.15 | $76.41 | $77.15 | $77.15 | 246,351 |
| 2022-11-30 | $80.24 | $81.66 | $79.07 | $81.09 | $81.09 | 96,495 |
| 2022-11-29 | $79.35 | $81.15 | $79.00 | $79.55 | $79.55 | 43,460 |
| 2022-11-28 | $80.20 | $80.72 | $78.69 | $78.70 | $78.70 | 64,396 |
| 2022-11-25 | $82.06 | $84.32 | $81.78 | $81.98 | $81.98 | 10,025 |
| 2022-11-23 | $82.94 | $83.30 | $81.33 | $81.51 | $81.51 | 68,280 |
| 2022-11-22 | $82.94 | $84.53 | $81.93 | $82.95 | $82.95 | 61,259 |
| 2022-11-21 | $81.71 | $82.80 | $78.89 | $82.57 | $82.57 | 73,281 |
| 2022-11-18 | $83.15 | $84.67 | $82.71 | $83.04 | $83.04 | 72,762 |
| 2022-11-17 | $81.99 | $84.11 | $81.72 | $84.06 | $84.06 | 41,413 |
| 2022-11-16 | $84.51 | $84.51 | $82.40 | $82.52 | $82.52 | 57,154 |
| 2022-11-15 | $85.76 | $86.56 | $83.01 | $85.83 | $85.83 | 69,677 |
| 2022-11-14 | $87.19 | $89.16 | $85.26 | $85.26 | $85.26 | 70,474 |
| 2022-11-11 | $87.45 | $89.06 | $85.78 | $87.59 | $87.59 | 54,037 |
| 2022-11-10 | $83.64 | $86.31 | $83.34 | $86.31 | $86.31 | 68,717 |
| 2022-11-09 | $86.32 | $86.32 | $81.34 | $81.38 | $81.38 | 94,519 |
| 2022-11-08 | $90.02 | $90.02 | $86.96 | $88.24 | $88.24 | 63,157 |
| 2022-11-07 | $87.65 | $90.57 | $87.65 | $90.10 | $90.10 | 80,125 |
| 2022-11-04 | $85.58 | $87.51 | $83.62 | $87.14 | $87.14 | 143,856 |
| 2022-11-03 | $84.83 | $86.28 | $81.60 | $83.22 | $83.22 | 151,261 |
| 2022-11-02 | $90.07 | $92.07 | $86.23 | $86.26 | $86.26 | 103,947 |
| 2022-11-01 | $91.23 | $92.98 | $89.98 | $91.78 | $91.78 | 240,188 |
| 2022-10-31 | $88.58 | $89.77 | $87.08 | $89.51 | $89.51 | 103,280 |
| 2022-10-28 | $87.18 | $88.32 | $85.97 | $87.62 | $87.62 | 83,116 |
| 2022-10-27 | $88.80 | $89.37 | $85.90 | $86.28 | $86.28 | 108,200 |
| 2022-10-26 | $88.93 | $90.07 | $87.35 | $87.82 | $87.82 | 116,966 |
| 2022-10-25 | $86.12 | $89.47 | $85.41 | $88.92 | $88.92 | 88,857 |
| 2022-10-24 | $85.34 | $88.62 | $85.34 | $86.64 | $86.64 | 88,237 |
| 2022-10-21 | $88.11 | $88.11 | $84.65 | $85.93 | $85.93 | 82,322 |
| 2022-10-20 | $92.28 | $92.43 | $87.73 | $87.89 | $87.89 | 102,486 |
| 2022-10-19 | $92.14 | $93.00 | $91.42 | $92.11 | $92.11 | 164,925 |
| 2022-10-18 | $91.58 | $92.86 | $90.28 | $92.00 | $92.00 | 55,241 |
| 2022-10-17 | $91.70 | $93.31 | $90.74 | $91.79 | $91.79 | 81,899 |
| 2022-10-14 | $94.59 | $96.57 | $91.38 | $91.55 | $91.55 | 56,722 |
| 2022-10-13 | $92.21 | $96.68 | $92.21 | $96.02 | $96.02 | 94,203 |
| 2022-10-12 | $92.70 | $93.78 | $91.17 | $93.23 | $93.23 | 79,140 |
| 2022-10-11 | $92.54 | $94.79 | $90.97 | $93.10 | $93.10 | 97,154 |
| 2022-10-10 | $96.35 | $96.59 | $93.15 | $94.06 | $94.06 | 84,234 |
| 2022-10-07 | $96.75 | $98.56 | $94.69 | $95.22 | $95.22 | 140,767 |
| 2022-10-06 | $96.80 | $98.15 | $96.42 | $96.94 | $96.94 | 75,561 |
| 2022-10-05 | $97.30 | $98.05 | $95.94 | $97.38 | $97.38 | 118,559 |
| 2022-10-04 | $96.08 | $97.75 | $95.01 | $97.30 | $97.30 | 130,982 |
| 2022-10-03 | $91.20 | $93.94 | $90.36 | $93.23 | $93.23 | 104,038 |
| 2022-09-30 | $86.58 | $90.03 | $85.76 | $88.29 | $88.29 | 82,034 |
| 2022-09-29 | $88.08 | $88.87 | $84.49 | $87.97 | $87.97 | 89,800 |
| 2022-09-28 | $85.15 | $90.03 | $85.15 | $89.44 | $89.44 | 84,882 |
| 2022-09-27 | $83.17 | $85.74 | $82.18 | $84.49 | $84.49 | 106,689 |
| 2022-09-26 | $82.60 | $85.19 | $82.16 | $82.27 | $82.27 | 138,833 |
| 2022-09-23 | $85.62 | $85.62 | $82.45 | $83.78 | $83.78 | 173,833 |
| 2022-09-22 | $93.33 | $93.33 | $89.55 | $89.62 | $89.62 | 76,498 |
| 2022-09-21 | $94.33 | $94.37 | $91.70 | $91.86 | $91.86 | 100,111 |
| 2022-09-20 | $94.55 | $94.55 | $89.00 | $92.48 | $92.48 | 127,664 |
| 2022-09-19 | $90.74 | $95.97 | $90.74 | $95.64 | $95.64 | 107,329 |
| 2022-09-16 | $97.48 | $97.83 | $91.52 | $93.27 | $93.27 | 700,553 |
| 2022-09-15 | $98.57 | $99.59 | $96.50 | $97.96 | $97.96 | 117,623 |
| 2022-09-14 | $97.23 | $101.63 | $97.23 | $100.11 | $100.11 | 167,659 |
| 2022-09-13 | $96.20 | $97.47 | $95.78 | $96.59 | $96.59 | 84,280 |
| 2022-09-12 | $97.37 | $97.37 | $95.80 | $96.93 | $96.93 | 70,204 |
| 2022-09-09 | $95.00 | $96.43 | $94.75 | $96.15 | $96.15 | 56,925 |
| 2022-09-08 | $93.02 | $94.23 | $92.58 | $93.88 | $93.88 | 72,804 |
| 2022-09-07 | $93.70 | $94.61 | $90.81 | $92.58 | $92.58 | 89,288 |
| 2022-09-06 | $99.01 | $99.01 | $94.11 | $95.71 | $95.71 | 112,117 |
| 2022-09-02 | $98.58 | $99.42 | $97.82 | $99.25 | $99.25 | 66,211 |
| 2022-09-01 | $96.40 | $97.57 | $94.57 | $96.35 | $96.35 | 152,068 |
| 2022-08-31 | $93.00 | $98.56 | $93.00 | $97.76 | $97.76 | 66,731 |
| 2022-08-30 | $99.12 | $100.18 | $94.31 | $95.15 | $95.15 | 96,668 |
| 2022-08-29 | $99.26 | $102.53 | $98.84 | $101.03 | $101.03 | 126,821 |
| 2022-08-26 | $100.59 | $102.58 | $99.51 | $100.02 | $100.02 | 106,684 |
| 2022-08-25 | $100.25 | $100.55 | $97.63 | $100.09 | $100.09 | 63,094 |
| 2022-08-24 | $96.04 | $100.11 | $95.68 | $100.00 | $100.00 | 83,379 |
| 2022-08-23 | $99.10 | $100.03 | $95.01 | $95.09 | $95.09 | 105,645 |
| 2022-08-22 | $96.38 | $98.30 | $94.98 | $97.46 | $97.46 | 108,820 |
| 2022-08-19 | $99.63 | $100.50 | $96.72 | $96.96 | $96.96 | 116,314 |
| 2022-08-18 | $98.41 | $101.10 | $98.03 | $99.99 | $99.99 | 236,306 |
| 2022-08-17 | $91.13 | $97.56 | $91.13 | $97.16 | $97.16 | 130,006 |
| 2022-08-16 | $89.80 | $91.61 | $89.05 | $91.03 | $91.03 | 67,202 |
| 2022-08-15 | $86.81 | $88.71 | $85.53 | $88.57 | $88.57 | 87,240 |
| 2022-08-12 | $87.22 | $90.05 | $87.22 | $89.75 | $89.75 | 100,168 |
| 2022-08-11 | $86.07 | $88.86 | $86.07 | $87.63 | $87.63 | 156,366 |
| 2022-08-10 | $85.14 | $85.66 | $83.61 | $84.68 | $84.68 | 50,842 |
| 2022-08-09 | $85.83 | $86.98 | $85.04 | $85.45 | $85.45 | 56,000 |
| 2022-08-08 | $87.08 | $88.03 | $84.79 | $85.06 | $85.06 | 88,730 |
| 2022-08-05 | $85.11 | $90.17 | $85.11 | $87.80 | $87.80 | 88,462 |
| 2022-08-04 | $87.72 | $89.00 | $86.11 | $86.29 | $86.29 | 119,412 |
| 2022-08-03 | $91.65 | $93.75 | $84.71 | $88.37 | $88.37 | 189,467 |
| 2022-08-02 | $84.93 | $88.92 | $84.51 | $88.84 | $88.84 | 129,354 |
| 2022-08-01 | $89.67 | $89.84 | $84.43 | $86.29 | $86.29 | 165,417 |
| 2022-07-29 | $93.77 | $95.88 | $91.95 | $92.04 | $92.04 | 292,186 |
| 2022-07-28 | $92.42 | $92.65 | $90.08 | $91.55 | $91.55 | 114,401 |
| 2022-07-27 | $90.55 | $92.35 | $89.60 | $91.75 | $91.75 | 166,270 |
| 2022-07-26 | $89.45 | $91.59 | $88.45 | $89.15 | $89.15 | 77,182 |
| 2022-07-25 | $84.54 | $88.19 | $84.40 | $87.99 | $87.99 | 159,088 |
| 2022-07-22 | $84.47 | $86.90 | $83.16 | $83.58 | $83.58 | 79,231 |
| 2022-07-21 | $85.48 | $85.48 | $81.97 | $84.89 | $84.89 | 115,680 |
| 2022-07-20 | $82.95 | $87.52 | $82.41 | $87.31 | $87.31 | 150,209 |
| 2022-07-19 | $80.99 | $83.61 | $80.84 | $83.51 | $83.51 | 73,391 |
| 2022-07-18 | $80.94 | $81.86 | $79.65 | $80.11 | $80.11 | 165,096 |
| 2022-07-15 | $78.97 | $79.15 | $76.84 | $78.73 | $78.73 | 88,202 |
| 2022-07-14 | $74.88 | $77.05 | $73.17 | $76.98 | $76.98 | 87,581 |
| 2022-07-13 | $74.70 | $78.67 | $74.70 | $77.24 | $77.24 | 76,266 |
| 2022-07-12 | $76.56 | $77.38 | $74.63 | $75.01 | $75.01 | 102,865 |
| 2022-07-11 | $77.79 | $79.70 | $76.84 | $78.71 | $78.71 | 103,663 |
| 2022-07-08 | $78.00 | $79.66 | $76.68 | $78.20 | $78.20 | 184,766 |
| 2022-07-07 | $74.51 | $78.00 | $74.51 | $77.84 | $77.84 | 166,772 |
| 2022-07-06 | $73.24 | $75.46 | $69.36 | $72.71 | $72.71 | 257,616 |
| 2022-07-05 | $78.35 | $78.88 | $73.45 | $74.01 | $74.01 | 303,226 |
| 2022-07-01 | $80.20 | $81.04 | $76.88 | $80.50 | $80.50 | 211,127 |
| 2022-06-30 | $81.47 | $83.73 | $78.77 | $79.51 | $79.51 | 295,992 |
| 2022-06-29 | $87.16 | $87.39 | $83.26 | $83.44 | $83.44 | 220,648 |
| 2022-06-28 | $87.15 | $88.09 | $85.15 | $86.21 | $86.21 | 266,767 |
| 2022-06-27 | $77.64 | $86.31 | $77.64 | $85.58 | $85.58 | 397,322 |
| 2022-06-24 | $80.41 | $82.39 | $76.83 | $77.14 | $77.14 | 1,859,744 |
| 2022-06-23 | $86.55 | $86.76 | $78.11 | $79.26 | $79.26 | 355,944 |
| 2022-06-22 | $86.97 | $89.27 | $84.98 | $85.74 | $85.74 | 370,167 |
| 2022-06-21 | $90.79 | $93.06 | $89.49 | $90.84 | $90.84 | 275,458 |
| 2022-06-17 | $95.59 | $97.50 | $88.92 | $89.61 | $89.61 | 775,082 |
| 2022-06-16 | $97.09 | $100.00 | $95.83 | $96.45 | $96.45 | 341,786 |
| 2022-06-15 | $96.92 | $101.09 | $96.92 | $100.09 | $100.09 | 197,841 |
| 2022-06-14 | $100.10 | $100.10 | $96.38 | $96.58 | $96.58 | 255,220 |
| 2022-06-13 | $102.02 | $102.77 | $98.26 | $98.40 | $98.40 | 246,210 |
| 2022-06-10 | $103.39 | $105.26 | $101.61 | $104.37 | $104.37 | 130,040 |
| 2022-06-09 | $104.90 | $105.75 | $102.32 | $103.95 | $103.95 | 108,572 |
| 2022-06-08 | $108.10 | $108.10 | $104.63 | $105.85 | $105.85 | 126,124 |
| 2022-06-07 | $104.79 | $107.89 | $104.14 | $107.08 | $107.08 | 184,082 |
| 2022-06-06 | $103.36 | $107.00 | $102.62 | $105.00 | $105.00 | 223,847 |
| 2022-06-03 | $100.62 | $103.85 | $99.84 | $101.74 | $101.74 | 182,875 |
| 2022-06-02 | $101.88 | $102.68 | $100.49 | $101.18 | $101.18 | 244,800 |
| 2022-06-01 | $97.08 | $102.31 | $96.55 | $101.58 | $101.58 | 181,104 |
| 2022-05-31 | $99.54 | $100.15 | $95.32 | $96.75 | $96.75 | 162,722 |
| 2022-05-27 | $100.88 | $102.13 | $98.13 | $98.28 | $98.28 | 119,915 |
| 2022-05-26 | $99.65 | $102.22 | $99.60 | $101.06 | $101.06 | 248,515 |
| 2022-05-25 | $95.59 | $99.64 | $95.59 | $99.51 | $99.51 | 170,986 |
| 2022-05-24 | $94.73 | $96.69 | $94.16 | $95.74 | $95.74 | 130,605 |
| 2022-05-23 | $91.19 | $97.29 | $90.23 | $96.06 | $96.06 | 159,986 |
| 2022-05-20 | $90.17 | $91.35 | $89.01 | $91.07 | $91.07 | 164,777 |
| 2022-05-19 | $88.31 | $91.13 | $88.22 | $89.98 | $89.98 | 133,870 |
| 2022-05-18 | $92.10 | $92.10 | $88.42 | $89.50 | $89.50 | 165,860 |
| 2022-05-17 | $89.97 | $92.87 | $89.02 | $91.30 | $91.30 | 488,158 |
| 2022-05-16 | $86.69 | $90.80 | $85.98 | $88.87 | $88.87 | 202,278 |
| 2022-05-13 | $87.37 | $89.69 | $86.61 | $86.74 | $86.74 | 447,335 |
| 2022-05-12 | $89.06 | $90.84 | $85.25 | $85.83 | $85.83 | 596,412 |
| 2022-05-11 | $86.35 | $92.10 | $86.35 | $90.17 | $90.17 | 129,376 |
| 2022-05-10 | $87.32 | $90.81 | $83.67 | $85.25 | $85.25 | 302,804 |
| 2022-05-09 | $92.99 | $93.82 | $86.39 | $86.53 | $86.53 | 294,293 |
| 2022-05-06 | $97.00 | $98.30 | $94.27 | $95.45 | $95.45 | 123,139 |
| 2022-05-05 | $101.89 | $101.89 | $93.74 | $97.19 | $97.19 | 190,475 |
| 2022-05-04 | $101.14 | $101.39 | $98.02 | $101.00 | $101.00 | 241,101 |
| 2022-05-03 | $96.63 | $98.94 | $95.00 | $98.22 | $98.22 | 216,127 |
| 2022-05-02 | $93.35 | $95.95 | $91.62 | $94.96 | $94.96 | 125,661 |
| 2022-04-29 | $97.36 | $98.68 | $93.78 | $93.98 | $93.98 | 161,338 |
| 2022-04-28 | $94.16 | $96.89 | $92.94 | $96.75 | $96.75 | 186,741 |
| 2022-04-27 | $89.35 | $93.54 | $87.70 | $93.54 | $93.54 | 176,405 |
| 2022-04-26 | $87.82 | $89.64 | $86.21 | $89.18 | $89.18 | 228,531 |
| 2022-04-25 | $87.61 | $88.50 | $85.63 | $87.87 | $87.87 | 235,919 |
| 2022-04-22 | $89.58 | $91.41 | $88.86 | $88.90 | $88.90 | 85,228 |
| 2022-04-21 | $93.44 | $93.44 | $89.63 | $90.41 | $90.41 | 106,041 |
| 2022-04-20 | $91.22 | $93.47 | $90.13 | $92.48 | $92.48 | 339,459 |
| 2022-04-19 | $91.78 | $92.65 | $89.99 | $90.00 | $90.00 | 131,242 |
| 2022-04-18 | $92.81 | $94.57 | $92.18 | $92.72 | $92.72 | 231,635 |
| 2022-04-14 | $91.50 | $93.23 | $90.98 | $92.10 | $92.10 | 403,526 |
| 2022-04-13 | $91.34 | $92.00 | $89.59 | $91.65 | $91.65 | 99,618 |
| 2022-04-12 | $90.39 | $92.84 | $89.28 | $90.15 | $90.15 | 153,983 |
| 2022-04-11 | $89.32 | $89.86 | $88.44 | $89.17 | $89.17 | 170,930 |
| 2022-04-08 | $87.32 | $90.41 | $86.84 | $90.37 | $90.37 | 303,684 |
| 2022-04-07 | $86.88 | $88.65 | $86.05 | $87.00 | $87.00 | 244,773 |
| 2022-04-06 | $89.17 | $90.36 | $86.88 | $86.88 | $86.88 | 264,075 |
| 2022-04-05 | $90.13 | $91.29 | $88.31 | $88.35 | $88.35 | 194,798 |
| 2022-04-04 | $91.00 | $91.81 | $88.57 | $89.82 | $89.82 | 102,415 |
| 2022-04-01 | $89.30 | $91.22 | $89.30 | $90.50 | $90.50 | 151,001 |
| 2022-03-31 | $87.18 | $90.75 | $85.99 | $89.82 | $89.82 | 147,812 |
| 2022-03-30 | $87.39 | $89.53 | $87.39 | $88.98 | $88.98 | 205,389 |
| 2022-03-29 | $87.15 | $88.40 | $85.20 | $86.57 | $86.57 | 163,275 |
| 2022-03-28 | $87.55 | $89.66 | $86.13 | $87.47 | $87.47 | 277,588 |
| 2022-03-25 | $82.75 | $87.50 | $82.75 | $87.08 | $87.08 | 178,747 |
| 2022-03-24 | $80.08 | $84.29 | $79.88 | $83.70 | $83.70 | 182,870 |
| 2022-03-23 | $80.17 | $81.36 | $79.51 | $79.85 | $79.85 | 106,456 |
| 2022-03-22 | $77.65 | $80.53 | $77.65 | $79.27 | $79.27 | 105,383 |
| 2022-03-21 | $77.58 | $79.10 | $77.39 | $77.90 | $77.90 | 134,973 |
| 2022-03-18 | $76.99 | $78.36 | $76.35 | $76.48 | $76.48 | 110,548 |
| 2022-03-17 | $73.50 | $77.65 | $73.50 | $77.00 | $77.00 | 162,428 |
| 2022-03-16 | $72.61 | $77.15 | $72.21 | $72.50 | $72.50 | 165,376 |
| 2022-03-15 | $72.54 | $74.25 | $71.41 | $71.95 | $71.95 | 181,069 |
| 2022-03-14 | $75.60 | $76.48 | $73.84 | $74.02 | $74.02 | 113,477 |
| 2022-03-11 | $76.58 | $77.85 | $76.49 | $76.79 | $76.79 | 80,757 |
| 2022-03-10 | $77.70 | $77.70 | $76.12 | $76.72 | $76.72 | 114,137 |
| 2022-03-09 | $75.61 | $78.42 | $74.96 | $77.00 | $77.00 | 88,385 |
| 2022-03-08 | $80.05 | $80.15 | $75.91 | $77.73 | $77.73 | 108,232 |
| 2022-03-07 | $77.00 | $81.20 | $76.13 | $78.91 | $78.91 | 108,723 |
| 2022-03-04 | $71.91 | $76.43 | $71.91 | $75.95 | $75.95 | 81,922 |
| 2022-03-03 | $73.79 | $74.79 | $71.09 | $72.26 | $72.26 | 43,113 |
| 2022-03-02 | $75.49 | $77.21 | $73.61 | $74.56 | $74.56 | 78,384 |
| 2022-03-01 | $69.75 | $75.50 | $69.75 | $73.83 | $73.83 | 119,319 |
| 2022-02-28 | $67.00 | $69.80 | $66.97 | $68.98 | $68.98 | 95,175 |
| 2022-02-25 | $66.07 | $66.99 | $64.61 | $66.10 | $66.10 | 68,003 |
| 2022-02-24 | $64.99 | $67.40 | $63.23 | $65.58 | $65.58 | 119,652 |
| 2022-02-23 | $62.87 | $64.44 | $62.37 | $64.07 | $64.07 | 40,129 |
| 2022-02-22 | $62.25 | $63.19 | $60.46 | $62.68 | $62.68 | 58,908 |
| 2022-02-18 | $61.98 | $62.37 | $60.74 | $61.36 | $61.36 | 94,681 |
| 2022-02-17 | $63.39 | $64.64 | $61.75 | $61.99 | $61.99 | 127,051 |
| 2022-02-16 | $64.92 | $65.49 | $63.57 | $63.70 | $63.70 | 49,231 |
| 2022-02-15 | $62.37 | $64.81 | $61.73 | $64.62 | $64.62 | 38,320 |
| 2022-02-14 | $63.74 | $63.92 | $61.41 | $62.97 | $62.97 | 70,409 |
| 2022-02-11 | $64.11 | $66.20 | $63.77 | $64.00 | $64.00 | 99,137 |
| 2022-02-10 | $64.47 | $66.81 | $63.35 | $63.88 | $63.88 | 62,845 |
| 2022-02-09 | $65.10 | $65.68 | $64.26 | $65.45 | $65.45 | 18,988 |
| 2022-02-08 | $66.55 | $66.55 | $64.31 | $64.70 | $64.70 | 42,802 |
| 2022-02-07 | $66.35 | $67.10 | $65.29 | $66.74 | $66.74 | 28,065 |
| 2022-02-04 | $67.66 | $68.00 | $66.35 | $66.95 | $66.95 | 44,598 |
| 2022-02-03 | $68.06 | $69.02 | $66.37 | $66.96 | $66.96 | 47,020 |
| 2022-02-02 | $69.96 | $69.96 | $67.29 | $68.79 | $68.79 | 32,183 |
| 2022-02-01 | $65.45 | $68.92 | $65.15 | $68.37 | $68.37 | 218,771 |
| 2022-01-31 | $64.55 | $67.43 | $64.26 | $65.45 | $65.45 | 87,420 |
| 2022-01-28 | $63.61 | $65.75 | $62.28 | $64.44 | $64.44 | 64,970 |
| 2022-01-27 | $64.78 | $65.31 | $62.74 | $63.91 | $63.91 | 70,356 |
| 2022-01-26 | $65.06 | $67.53 | $63.52 | $63.69 | $63.69 | 79,667 |
| 2022-01-25 | $63.94 | $66.40 | $62.06 | $65.11 | $65.11 | 177,125 |
| 2022-01-24 | $65.03 | $66.13 | $62.73 | $64.96 | $64.96 | 182,205 |
| 2022-01-21 | $68.72 | $70.12 | $66.18 | $66.57 | $66.57 | 65,447 |
| 2022-01-20 | $73.82 | $74.88 | $69.69 | $69.70 | $69.70 | 56,867 |
| 2022-01-19 | $74.51 | $75.67 | $73.68 | $74.21 | $74.21 | 71,604 |
| 2022-01-18 | $77.22 | $77.22 | $74.00 | $74.51 | $74.51 | 44,114 |
| 2022-01-14 | $75.36 | $76.89 | $74.67 | $76.75 | $76.75 | 55,598 |
| 2022-01-13 | $77.02 | $77.65 | $75.24 | $75.43 | $75.43 | 54,447 |
| 2022-01-12 | $77.37 | $78.49 | $76.79 | $77.10 | $77.10 | 61,934 |
| 2022-01-11 | $75.76 | $78.20 | $75.34 | $77.48 | $77.48 | 55,845 |
| 2022-01-10 | $75.45 | $76.55 | $75.06 | $76.00 | $76.00 | 60,428 |
| 2022-01-07 | $76.71 | $77.09 | $75.70 | $76.29 | $76.29 | 31,153 |
| 2022-01-06 | $77.05 | $79.01 | $75.89 | $77.18 | $77.18 | 49,537 |
| 2022-01-05 | $78.79 | $79.35 | $75.54 | $76.01 | $76.01 | 76,005 |
| 2022-01-04 | $75.95 | $78.70 | $75.95 | $78.66 | $78.66 | 108,812 |
| 2022-01-03 | $73.00 | $75.87 | $73.00 | $75.58 | $75.58 | 34,158 |
| 2021-12-31 | $73.47 | $73.47 | $71.26 | $72.03 | $72.03 | 41,651 |
| 2021-12-30 | $76.94 | $77.00 | $72.97 | $73.19 | $73.19 | 36,296 |
| 2021-12-29 | $76.76 | $78.01 | $76.10 | $76.10 | $76.10 | 46,867 |
| 2021-12-28 | $75.78 | $77.03 | $75.14 | $76.40 | $76.40 | 30,388 |
| 2021-12-27 | $71.97 | $76.00 | $71.29 | $75.99 | $75.99 | 44,033 |
| 2021-12-23 | $73.63 | $74.65 | $71.25 | $71.77 | $71.77 | 35,436 |
| 2021-12-22 | $72.41 | $74.54 | $72.41 | $73.75 | $73.75 | 34,173 |
| 2021-12-21 | $69.65 | $73.31 | $69.65 | $72.46 | $72.46 | 47,712 |
| 2021-12-20 | $68.95 | $69.45 | $67.21 | $68.48 | $68.48 | 90,866 |
| 2021-12-17 | $68.84 | $70.62 | $67.04 | $70.16 | $70.16 | 366,282 |
| 2021-12-16 | $67.02 | $71.49 | $67.02 | $68.93 | $68.93 | 130,869 |
| 2021-12-15 | $66.55 | $67.22 | $64.72 | $66.70 | $66.70 | 80,181 |
| 2021-12-14 | $65.75 | $67.42 | $65.68 | $66.89 | $66.89 | 43,837 |
| 2021-12-13 | $67.01 | $67.90 | $65.73 | $66.55 | $66.55 | 75,705 |
| 2021-12-10 | $67.81 | $68.50 | $65.57 | $67.18 | $67.18 | 45,754 |
| 2021-12-09 | $70.00 | $70.99 | $67.31 | $67.37 | $67.37 | 49,170 |
| 2021-12-08 | $67.96 | $70.89 | $67.23 | $70.39 | $70.39 | 45,775 |
| 2021-12-07 | $65.77 | $69.59 | $65.77 | $68.31 | $68.31 | 112,585 |
| 2021-12-06 | $66.59 | $66.59 | $64.81 | $65.01 | $65.01 | 68,128 |
| 2021-12-03 | $67.17 | $68.87 | $65.86 | $66.01 | $66.01 | 97,805 |
| 2021-12-02 | $66.43 | $67.55 | $65.00 | $66.51 | $66.51 | 141,389 |
| 2021-12-01 | $73.95 | $74.41 | $66.40 | $67.12 | $67.12 | 138,131 |
| 2021-11-30 | $77.81 | $78.48 | $72.29 | $72.99 | $72.99 | 357,247 |
| 2021-11-29 | $80.62 | $81.98 | $78.63 | $78.64 | $78.64 | 44,740 |
| 2021-11-26 | $79.79 | $81.26 | $79.04 | $79.50 | $79.50 | 148,171 |
| 2021-11-24 | $79.25 | $81.60 | $79.25 | $81.60 | $81.60 | 80,093 |
| 2021-11-23 | $78.50 | $80.05 | $78.50 | $79.80 | $79.80 | 46,773 |
| 2021-11-22 | $77.27 | $80.04 | $77.27 | $78.14 | $78.14 | 54,193 |
| 2021-11-19 | $78.08 | $78.70 | $76.48 | $77.26 | $77.26 | 46,410 |
| 2021-11-18 | $80.86 | $82.75 | $79.02 | $79.07 | $79.07 | 66,325 |
| 2021-11-17 | $80.18 | $83.60 | $79.90 | $80.60 | $80.60 | 63,743 |
| 2021-11-16 | $80.76 | $81.75 | $79.64 | $80.80 | $80.80 | 110,494 |
| 2021-11-15 | $79.76 | $81.01 | $78.86 | $80.22 | $80.22 | 148,412 |
| 2021-11-12 | $80.10 | $81.35 | $79.28 | $79.50 | $79.50 | 197,557 |
| 2021-11-11 | $79.06 | $82.09 | $78.90 | $79.46 | $79.46 | 39,091 |
| 2021-11-10 | $81.73 | $82.16 | $79.17 | $79.27 | $79.27 | 90,901 |
| 2021-11-09 | $82.06 | $82.72 | $80.29 | $82.16 | $82.16 | 64,334 |
| 2021-11-08 | $81.59 | $83.64 | $81.19 | $82.49 | $82.49 | 31,134 |
| 2021-11-05 | $81.32 | $82.01 | $79.60 | $81.84 | $81.84 | 24,541 |
| 2021-11-04 | $81.94 | $83.80 | $80.47 | $81.37 | $81.37 | 41,482 |
| 2021-11-03 | $83.26 | $83.63 | $79.70 | $81.66 | $81.66 | 96,903 |
| 2021-11-02 | $82.34 | $83.26 | $81.20 | $82.50 | $82.50 | 66,401 |
| 2021-11-01 | $82.70 | $83.85 | $81.74 | $82.35 | $82.35 | 28,615 |
| 2021-10-29 | $83.71 | $83.83 | $81.84 | $82.04 | $82.04 | 109,686 |
| 2021-10-28 | $84.40 | $85.99 | $83.84 | $83.97 | $83.97 | 24,933 |
| 2021-10-27 | $84.00 | $85.60 | $83.20 | $84.00 | $84.00 | 56,432 |
| 2021-10-26 | $84.51 | $86.21 | $84.18 | $84.74 | $84.74 | 45,232 |
| 2021-10-25 | $83.23 | $84.81 | $83.23 | $84.19 | $84.19 | 56,769 |
| 2021-10-22 | $83.38 | $84.58 | $82.69 | $83.00 | $83.00 | 18,606 |
| 2021-10-21 | $84.25 | $86.15 | $82.62 | $83.14 | $83.14 | 22,170 |
| 2021-10-20 | $82.70 | $84.63 | $82.70 | $84.00 | $84.00 | 85,323 |
| 2021-10-19 | $83.52 | $83.84 | $82.11 | $82.94 | $82.94 | 17,650 |
| 2021-10-18 | $84.42 | $85.06 | $82.37 | $83.47 | $83.47 | 56,430 |
| 2021-10-15 | $86.70 | $87.36 | $84.17 | $84.42 | $84.42 | 24,746 |
| 2021-10-14 | $87.11 | $87.28 | $86.09 | $86.73 | $86.73 | 32,285 |
| 2021-10-13 | $86.96 | $87.44 | $86.35 | $86.96 | $86.96 | 56,549 |
| 2021-10-12 | $88.14 | $88.86 | $86.68 | $87.72 | $87.72 | 57,467 |
| 2021-10-11 | $85.67 | $88.80 | $85.67 | $87.86 | $87.86 | 59,688 |
| 2021-10-08 | $83.37 | $85.88 | $82.75 | $85.80 | $85.80 | 49,382 |
| 2021-10-07 | $82.59 | $83.71 | $82.00 | $82.72 | $82.72 | 84,397 |
| 2021-10-06 | $82.74 | $82.98 | $81.04 | $81.93 | $81.93 | 36,978 |
| 2021-10-05 | $83.50 | $83.85 | $82.10 | $83.50 | $83.50 | 83,729 |
| 2021-10-04 | $81.98 | $83.53 | $81.85 | $83.14 | $83.14 | 63,568 |
| 2021-10-01 | $82.06 | $83.25 | $81.44 | $82.02 | $82.02 | 32,981 |
| 2021-09-30 | $81.65 | $82.95 | $81.00 | $82.21 | $82.21 | 38,850 |
| 2021-09-29 | $82.40 | $82.46 | $81.80 | $82.22 | $82.22 | 35,959 |
| 2021-09-28 | $84.28 | $84.28 | $81.55 | $82.79 | $82.79 | 55,345 |
| 2021-09-27 | $81.87 | $83.75 | $81.87 | $82.99 | $82.99 | 77,678 |
| 2021-09-24 | $80.26 | $81.86 | $78.52 | $81.00 | $81.00 | 57,214 |
| 2021-09-23 | $77.02 | $87.26 | $77.02 | $79.98 | $79.98 | 182,917 |
| 2021-09-22 | $79.29 | $79.84 | $77.22 | $78.00 | $78.00 | 32,685 |
| 2021-09-21 | $79.20 | $80.75 | $78.56 | $78.59 | $78.59 | 128,067 |
| 2021-09-20 | $77.94 | $79.74 | $76.32 | $78.27 | $78.27 | 130,194 |
| 2021-09-17 | $80.00 | $81.94 | $78.57 | $78.57 | $78.57 | 923,769 |
| 2021-09-16 | $76.90 | $79.98 | $76.68 | $79.97 | $79.97 | 311,826 |
| 2021-09-15 | $74.41 | $78.14 | $74.35 | $76.72 | $76.72 | 306,688 |
| 2021-09-14 | $72.50 | $73.56 | $71.52 | $73.04 | $73.04 | 105,060 |
| 2021-09-13 | $71.09 | $73.02 | $71.09 | $72.17 | $72.17 | 102,869 |
| 2021-09-10 | $72.00 | $72.00 | $70.53 | $71.27 | $71.27 | 54,228 |
| 2021-09-09 | $71.62 | $72.50 | $71.17 | $71.76 | $71.76 | 55,132 |
| 2021-09-08 | $72.04 | $72.86 | $70.83 | $71.74 | $71.74 | 72,456 |
| 2021-09-07 | $70.39 | $72.38 | $70.38 | $71.71 | $71.71 | 181,921 |
| 2021-09-03 | $69.38 | $70.20 | $69.27 | $69.92 | $69.92 | 38,597 |
| 2021-09-02 | $68.12 | $70.13 | $68.05 | $69.00 | $69.00 | 49,561 |
| 2021-09-01 | $66.65 | $67.95 | $66.22 | $67.94 | $67.94 | 44,507 |
| 2021-08-31 | $66.28 | $68.01 | $66.00 | $66.86 | $66.86 | 42,396 |
| 2021-08-30 | $67.00 | $67.48 | $66.10 | $66.15 | $66.15 | 18,003 |
| 2021-08-27 | $65.24 | $67.50 | $65.24 | $67.31 | $67.31 | 73,136 |
| 2021-08-26 | $64.81 | $65.47 | $64.43 | $64.99 | $64.99 | 15,930 |
| 2021-08-25 | $64.98 | $66.65 | $64.75 | $65.25 | $65.25 | 22,636 |
| 2021-08-24 | $65.26 | $65.66 | $64.20 | $65.21 | $65.21 | 12,718 |
| 2021-08-23 | $65.16 | $65.30 | $64.30 | $64.85 | $64.85 | 18,758 |
| 2021-08-20 | $64.24 | $65.55 | $64.24 | $64.42 | $64.42 | 19,607 |
| 2021-08-19 | $64.00 | $65.84 | $64.00 | $64.76 | $64.76 | 23,699 |
| 2021-08-18 | $64.00 | $65.44 | $64.00 | $64.64 | $64.64 | 36,992 |
| 2021-08-17 | $64.35 | $65.60 | $64.03 | $64.81 | $64.81 | 48,611 |
| 2021-08-16 | $66.04 | $66.04 | $64.35 | $65.01 | $65.01 | 22,775 |
| 2021-08-13 | $66.80 | $67.25 | $66.52 | $66.52 | $66.52 | 22,018 |
| 2021-08-12 | $66.63 | $67.11 | $65.29 | $66.89 | $66.89 | 16,681 |
| 2021-08-11 | $66.94 | $67.29 | $65.35 | $66.44 | $66.44 | 27,695 |
| 2021-08-10 | $67.00 | $67.39 | $65.81 | $67.25 | $67.25 | 31,524 |
| 2021-08-09 | $68.00 | $68.00 | $65.50 | $66.76 | $66.76 | 47,627 |
| 2021-08-06 | $69.88 | $70.36 | $66.97 | $68.55 | $68.55 | 25,942 |
| 2021-08-05 | $69.71 | $70.32 | $69.02 | $69.40 | $69.40 | 71,357 |
| 2021-08-04 | $70.00 | $71.12 | $69.29 | $69.36 | $69.36 | 144,385 |
| 2021-08-03 | $67.35 | $71.18 | $66.00 | $70.76 | $70.76 | 33,138 |
| 2021-08-02 | $68.80 | $68.99 | $67.59 | $68.18 | $68.18 | 36,431 |
| 2021-07-30 | $68.75 | $68.75 | $67.28 | $68.30 | $68.30 | 11,530 |
| 2021-07-29 | $67.35 | $68.98 | $66.96 | $68.71 | $68.71 | 24,968 |
| 2021-07-28 | $66.74 | $67.31 | $66.74 | $66.88 | $66.88 | 14,571 |
| 2021-07-27 | $67.13 | $69.12 | $65.78 | $66.88 | $66.88 | 29,929 |
| 2021-07-26 | $65.58 | $69.05 | $65.44 | $67.49 | $67.49 | 57,791 |
| 2021-07-23 | $65.91 | $66.89 | $64.81 | $65.00 | $65.00 | 28,070 |
| 2021-07-22 | $65.88 | $66.48 | $65.00 | $65.64 | $65.64 | 11,350 |
| 2021-07-21 | $62.59 | $66.42 | $62.59 | $65.75 | $65.75 | 17,332 |
| 2021-07-20 | $63.60 | $64.47 | $60.43 | $61.62 | $61.62 | 142,523 |
| 2021-07-19 | $66.13 | $66.13 | $63.00 | $63.02 | $63.02 | 18,633 |
| 2021-07-16 | $68.61 | $68.61 | $66.50 | $67.70 | $67.70 | 26,795 |
| 2021-07-15 | $68.22 | $69.22 | $68.05 | $68.24 | $68.24 | 43,569 |
| 2021-07-14 | $68.79 | $69.69 | $67.08 | $68.50 | $68.50 | 33,511 |
| 2021-07-13 | $67.89 | $69.57 | $67.42 | $69.33 | $69.33 | 36,006 |
| 2021-07-12 | $65.90 | $70.24 | $65.90 | $68.79 | $68.79 | 35,229 |
| 2021-07-09 | $65.31 | $66.46 | $65.20 | $66.31 | $66.31 | 55,661 |
| 2021-07-08 | $64.08 | $65.30 | $63.59 | $65.30 | $65.30 | 12,109 |
| 2021-07-07 | $63.52 | $65.11 | $63.52 | $63.86 | $63.86 | 19,278 |
| 2021-07-06 | $64.46 | $64.59 | $62.47 | $63.09 | $63.09 | 8,073 |
| 2021-07-02 | $65.15 | $66.00 | $64.49 | $64.49 | $64.49 | 17,717 |
| 2021-07-01 | $62.04 | $66.00 | $62.04 | $65.82 | $65.82 | 41,782 |
| 2021-06-30 | $62.40 | $65.33 | $62.40 | $64.70 | $64.70 | 48,503 |
| 2021-06-29 | $62.75 | $63.43 | $61.19 | $62.59 | $62.59 | 27,630 |
| 2021-06-28 | $64.75 | $65.35 | $62.24 | $62.52 | $62.52 | 26,487 |
| 2021-06-25 | $64.80 | $65.74 | $64.75 | $64.75 | $64.75 | 27,732 |
| 2021-06-24 | $65.11 | $65.11 | $64.19 | $64.61 | $64.61 | 20,541 |
| 2021-06-23 | $63.89 | $64.95 | $63.89 | $64.48 | $64.48 | 33,597 |
| 2021-06-22 | $64.24 | $64.78 | $63.02 | $64.19 | $64.19 | 15,945 |
| 2021-06-21 | $62.74 | $65.50 | $62.74 | $64.00 | $64.00 | 51,732 |
| 2021-06-18 | $63.72 | $63.79 | $62.82 | $62.82 | $62.82 | 17,583 |
| 2021-06-17 | $65.09 | $65.09 | $64.27 | $64.27 | $64.27 | 3,187 |
| 2021-06-16 | $66.27 | $66.27 | $65.00 | $65.10 | $65.10 | 20,569 |
| 2021-06-15 | $65.80 | $67.00 | $65.80 | $66.70 | $66.70 | 204,209 |
| 2021-06-14 | $65.48 | $66.51 | $65.21 | $65.73 | $65.73 | 15,817 |
| 2021-06-11 | $64.88 | $66.63 | $64.88 | $65.75 | $65.75 | 95,497 |
| 2021-06-10 | $63.00 | $63.99 | $63.00 | $63.60 | $63.60 | 39,571 |
| 2021-06-09 | $61.79 | $63.20 | $60.01 | $62.97 | $62.97 | 41,190 |
| 2021-06-08 | $61.23 | $63.17 | $61.01 | $61.79 | $61.79 | 108,411 |
| 2021-06-07 | $63.12 | $64.09 | $61.00 | $62.17 | $62.17 | 31,134 |
| 2021-06-04 | $63.71 | $64.50 | $62.00 | $63.55 | $63.55 | 41,131 |
| 2021-06-03 | $62.63 | $64.27 | $62.33 | $63.60 | $63.60 | 65,119 |
| 2021-06-02 | $63.00 | $63.87 | $62.95 | $63.50 | $63.50 | 17,561 |
| 2021-06-01 | $62.50 | $63.81 | $61.61 | $63.53 | $63.53 | 109,590 |
| 2021-05-28 | $61.60 | $64.76 | $61.60 | $62.50 | $62.50 | 4,709 |
| 2021-05-27 | $63.34 | $65.70 | $62.23 | $62.23 | $62.23 | 18,660 |
| 2021-05-26 | $60.80 | $62.17 | $60.80 | $61.21 | $61.21 | 11,352 |
| 2021-05-25 | $58.75 | $62.55 | $58.71 | $61.80 | $61.80 | 12,738 |
| 2021-05-24 | $59.90 | $63.95 | $59.90 | $63.00 | $63.00 | 32,283 |
| 2021-05-21 | $64.51 | $65.13 | $63.00 | $63.59 | $63.59 | 54,500 |
| 2021-05-20 | $64.00 | $70.00 | $64.00 | $66.05 | $66.05 | 48,020 |
| 2021-05-19 | $67.00 | $82.16 | $64.95 | $68.01 | $68.01 | 100,920 |
Gulfport Energy Corp (New) (GPOR) News Headlines
Recent Gulfport Energy Corp (New) (GPOR) News
Similar Companies to Gulfport Energy Corp (New) (GPOR) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |