Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW) Exchange: PINK
Data as of May 6, 2024
$105.18 ($0.51) 0.49%
Oasis Petroleum Inc - Warrants (19/11/2024) - Daily Information
Click for more stock information on Oasis Petroleum Inc - Warrants (19/11/2024).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $105.70 |
| Previous Close | $105.18 |
| High | $105.70 |
| Low | $105.12 |
| Adjusted Open | $105.70 |
| Previous Adjusted Close | $105.18 |
| Adjusted High | $105.70 |
| Adjusted Low | $105.12 |
About Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW)
Oasis Petroleum Inc - Warrants (19/11/2024)
Invest in Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW)
Historical Stock Data for Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $105.70 | $105.70 | $105.12 | $105.18 | $105.18 | 1,351 |
| 2024-04-18 | $106.36 | $106.72 | $104.65 | $104.67 | $104.67 | 3,642 |
| 2024-04-17 | $106.85 | $107.85 | $106.85 | $107.13 | $107.13 | 913 |
| 2024-04-16 | $110.68 | $110.68 | $110.68 | $110.68 | $110.68 | 326 |
| 2024-04-15 | $110.58 | $110.68 | $110.19 | $110.68 | $110.68 | 3,690 |
| 2024-04-12 | $113.00 | $113.56 | $113.00 | $113.27 | $113.27 | 1,028 |
| 2024-04-11 | $112.04 | $112.04 | $109.59 | $112.00 | $112.00 | 3,075 |
| 2024-04-10 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 1,230 |
| 2024-04-09 | $109.01 | $109.01 | $109.01 | $109.01 | $109.01 | 1,666 |
| 2024-04-08 | $109.50 | $109.75 | $109.01 | $109.01 | $109.01 | 1,666 |
| 2024-04-05 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 2,334 |
| 2024-04-04 | $107.04 | $107.42 | $105.00 | $106.51 | $106.51 | 1,323 |
| 2024-04-03 | $105.00 | $106.51 | $105.00 | $106.51 | $106.51 | 1,323 |
| 2024-04-02 | $103.00 | $104.24 | $103.00 | $104.24 | $104.24 | 5,425 |
| 2024-04-01 | $102.91 | $103.03 | $101.49 | $102.32 | $102.32 | 6,676 |
| 2024-03-28 | $99.59 | $101.61 | $99.59 | $99.59 | $99.59 | 8,972 |
| 2024-03-27 | $99.09 | $100.50 | $99.09 | $100.50 | $100.50 | 3,947 |
| 2024-03-26 | $96.51 | $98.04 | $96.38 | $98.00 | $98.00 | 4,064 |
| 2024-03-25 | $93.42 | $97.20 | $93.42 | $97.00 | $97.00 | 2,649 |
| 2024-03-22 | $93.82 | $93.82 | $93.39 | $93.39 | $93.39 | 493 |
| 2024-03-21 | $96.00 | $96.50 | $94.15 | $96.50 | $96.50 | 2,061 |
| 2024-03-20 | $94.00 | $96.00 | $94.00 | $96.00 | $96.00 | 1,334 |
| 2024-03-19 | $95.00 | $95.25 | $94.00 | $94.00 | $94.00 | 1,141 |
| 2024-03-18 | $92.00 | $94.05 | $92.00 | $94.05 | $94.05 | 4,444 |
| 2024-03-15 | $90.02 | $91.22 | $90.00 | $91.00 | $91.00 | 3,619 |
| 2024-03-14 | $90.00 | $90.00 | $89.20 | $90.00 | $90.00 | 874 |
| 2024-03-13 | $88.00 | $90.00 | $88.00 | $88.00 | $88.00 | 598 |
| 2024-03-12 | $85.00 | $88.00 | $85.00 | $85.85 | $85.85 | 533 |
| 2024-03-11 | $85.49 | $85.85 | $85.49 | $85.85 | $85.85 | 533 |
| 2024-03-08 | $85.53 | $85.53 | $85.53 | $85.53 | $85.53 | 286 |
| 2024-03-07 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 256 |
| 2024-03-06 | $89.49 | $89.49 | $88.00 | $88.00 | $88.00 | 1,032 |
| 2024-03-05 | $86.00 | $88.00 | $85.00 | $88.00 | $88.00 | 3,097 |
| 2024-03-04 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 1,070 |
| 2024-03-01 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 2,230 |
| 2024-02-29 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 173 |
| 2024-02-28 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 1,386 |
| 2024-02-27 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 188 |
| 2024-02-26 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 158 |
| 2024-02-23 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 116 |
| 2024-02-22 | $93.00 | $97.00 | $88.00 | $88.00 | $88.00 | 3,788 |
| 2024-02-21 | $90.00 | $93.50 | $90.00 | $92.16 | $92.16 | 6,000 |
| 2024-02-20 | $88.97 | $89.50 | $88.39 | $88.39 | $88.39 | 985 |
| 2024-02-16 | $89.09 | $89.93 | $89.09 | $89.69 | $89.69 | 1,496 |
| 2024-02-15 | $84.27 | $87.33 | $84.27 | $87.33 | $87.33 | 1,882 |
| 2024-02-14 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 232 |
| 2024-02-13 | $84.67 | $84.67 | $84.67 | $84.67 | $84.67 | 125 |
| 2024-02-12 | $81.00 | $84.67 | $81.00 | $84.67 | $84.67 | 963 |
| 2024-02-09 | $75.57 | $80.47 | $75.57 | $80.00 | $80.00 | 908 |
| 2024-02-08 | $79.89 | $81.08 | $79.89 | $81.07 | $81.07 | 3,196 |
| 2024-02-07 | $77.24 | $78.83 | $77.24 | $78.75 | $78.75 | 829 |
| 2024-02-06 | $77.00 | $79.00 | $77.00 | $79.00 | $79.00 | 554 |
| 2024-02-05 | $74.56 | $77.00 | $74.19 | $77.00 | $77.00 | 1,062 |
| 2024-02-02 | $78.35 | $78.35 | $78.35 | $78.35 | $78.35 | 198 |
| 2024-02-01 | $80.00 | $80.00 | $78.35 | $78.35 | $78.35 | 415 |
| 2024-01-31 | $79.01 | $80.00 | $79.01 | $80.00 | $80.00 | 1,018 |
| 2024-01-30 | $81.27 | $82.50 | $81.27 | $82.50 | $82.50 | 253 |
| 2024-01-29 | $79.06 | $79.63 | $79.06 | $79.61 | $79.61 | 1,287 |
| 2024-01-26 | $78.88 | $78.88 | $78.88 | $78.88 | $78.88 | 172 |
| 2024-01-25 | $79.43 | $80.24 | $79.43 | $80.24 | $80.24 | 932 |
| 2024-01-24 | $78.58 | $78.58 | $78.58 | $78.58 | $78.58 | 574 |
| 2024-01-23 | $77.80 | $77.80 | $77.01 | $77.01 | $77.01 | 278 |
| 2024-01-22 | $77.06 | $77.80 | $77.01 | $77.71 | $77.71 | 924 |
| 2024-01-19 | $78.02 | $78.31 | $78.00 | $78.00 | $78.00 | 588 |
| 2024-01-18 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 123 |
| 2024-01-17 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 83 |
| 2024-01-16 | $83.00 | $83.00 | $81.66 | $81.66 | $81.66 | 652 |
| 2024-01-12 | $83.56 | $83.56 | $83.56 | $83.56 | $83.56 | 271 |
| 2024-01-11 | $83.30 | $83.58 | $83.30 | $83.56 | $83.56 | 572 |
| 2024-01-10 | $83.58 | $83.74 | $83.05 | $83.50 | $83.50 | 968 |
| 2024-01-09 | $87.08 | $87.08 | $84.38 | $84.90 | $84.90 | 2,538 |
| 2024-01-08 | $85.00 | $87.36 | $85.00 | $87.36 | $87.36 | 5,523 |
| 2024-01-05 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 345 |
| 2024-01-04 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 276 |
| 2024-01-03 | $93.10 | $93.10 | $93.10 | $93.10 | $93.10 | 336 |
| 2024-01-02 | $92.94 | $93.10 | $92.94 | $93.10 | $93.10 | 605 |
| 2023-12-29 | $91.92 | $92.51 | $91.92 | $92.51 | $92.51 | 571 |
| 2023-12-28 | $94.41 | $95.40 | $94.41 | $95.40 | $95.40 | 1,207 |
| 2023-12-27 | $95.22 | $95.60 | $95.22 | $95.56 | $95.56 | 1,812 |
| 2023-12-26 | $96.00 | $97.01 | $96.00 | $96.80 | $96.80 | 4,150 |
| 2023-12-22 | $93.00 | $95.00 | $93.00 | $93.69 | $93.69 | 1,357 |
| 2023-12-21 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 66 |
| 2023-12-20 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 829 |
| 2023-12-19 | $92.00 | $92.99 | $91.57 | $92.99 | $92.99 | 1,630 |
| 2023-12-18 | $91.50 | $92.99 | $91.00 | $92.00 | $92.00 | 1,433 |
| 2023-12-15 | $89.00 | $90.50 | $88.94 | $89.88 | $89.88 | 1,654 |
| 2023-12-14 | $87.86 | $91.00 | $77.02 | $89.00 | $89.00 | 7,089 |
| 2023-12-13 | $81.22 | $84.48 | $81.22 | $84.48 | $84.48 | 3,156 |
| 2023-12-12 | $85.00 | $85.00 | $80.80 | $81.58 | $81.58 | 2,072 |
| 2023-12-11 | $81.01 | $84.35 | $81.01 | $83.31 | $83.31 | 727 |
| 2023-12-08 | $83.33 | $83.33 | $83.33 | $83.33 | $83.33 | 313 |
| 2023-12-07 | $80.99 | $81.00 | $80.99 | $81.00 | $81.00 | 3,146 |
| 2023-12-06 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 285 |
| 2023-12-05 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 532 |
| 2023-12-04 | $86.21 | $86.25 | $85.09 | $85.09 | $85.09 | 919 |
| 2023-12-01 | $88.69 | $88.69 | $87.12 | $87.12 | $87.12 | 737 |
| 2023-11-30 | $86.35 | $86.35 | $86.35 | $86.35 | $86.35 | 383 |
| 2023-11-29 | $86.14 | $86.14 | $86.14 | $86.14 | $86.14 | 116 |
| 2023-11-28 | $86.14 | $86.14 | $86.14 | $86.14 | $86.14 | 208 |
| 2023-11-27 | $86.99 | $87.00 | $86.99 | $87.00 | $87.00 | 1,092 |
| 2023-11-24 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 217 |
| 2023-11-22 | $84.49 | $84.49 | $84.49 | $84.49 | $84.49 | 401 |
| 2023-11-21 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 82 |
| 2023-11-20 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 476 |
| 2023-11-17 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 170 |
| 2023-11-16 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 473 |
| 2023-11-15 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 226 |
| 2023-11-14 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 309 |
| 2023-11-13 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 121 |
| 2023-11-10 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 241 |
| 2023-11-09 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 2,967 |
| 2023-11-08 | $88.01 | $88.01 | $88.01 | $88.01 | $88.01 | 71 |
| 2023-11-07 | $88.20 | $88.65 | $87.50 | $88.01 | $88.01 | 4,818 |
| 2023-11-06 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 80 |
| 2023-11-03 | $98.00 | $99.99 | $96.75 | $97.70 | $97.70 | 1,204 |
| 2023-11-02 | $93.00 | $98.00 | $92.00 | $97.99 | $97.99 | 9,029 |
| 2023-11-01 | $91.00 | $91.09 | $90.40 | $90.48 | $90.48 | 3,037 |
| 2023-10-31 | $89.00 | $89.70 | $89.00 | $89.70 | $89.70 | 1,325 |
| 2023-10-30 | $87.25 | $89.00 | $86.60 | $89.00 | $89.00 | 2,366 |
| 2023-10-27 | $89.50 | $89.50 | $87.75 | $88.00 | $88.00 | 2,057 |
| 2023-10-26 | $90.39 | $90.39 | $89.75 | $89.75 | $89.75 | 2,325 |
| 2023-10-25 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 147 |
| 2023-10-24 | $92.41 | $92.80 | $92.41 | $92.80 | $92.80 | 360 |
| 2023-10-23 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 163 |
| 2023-10-20 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 194 |
| 2023-10-19 | $94.89 | $97.00 | $94.89 | $97.00 | $97.00 | 2,730 |
| 2023-10-18 | $94.89 | $94.89 | $94.89 | $94.89 | $94.89 | 382 |
| 2023-10-17 | $95.00 | $96.00 | $94.89 | $94.89 | $94.89 | 2,106 |
| 2023-10-16 | $93.50 | $95.00 | $93.50 | $95.00 | $95.00 | 3,641 |
| 2023-10-13 | $90.00 | $93.50 | $85.06 | $93.50 | $93.50 | 5,296 |
| 2023-10-12 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 168 |
| 2023-10-11 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 125 |
| 2023-10-10 | $88.40 | $88.95 | $88.40 | $88.95 | $88.95 | 813 |
| 2023-10-09 | $88.00 | $88.23 | $88.00 | $88.23 | $88.23 | 1,520 |
| 2023-10-06 | $80.01 | $83.41 | $80.01 | $82.95 | $82.95 | 1,692 |
| 2023-10-05 | $79.88 | $80.98 | $79.88 | $80.98 | $80.98 | 797 |
| 2023-10-04 | $78.01 | $79.88 | $78.00 | $79.88 | $79.88 | 3,661 |
| 2023-10-03 | $82.58 | $83.00 | $82.31 | $82.31 | $82.31 | 696 |
| 2023-10-02 | $83.03 | $83.75 | $83.03 | $83.75 | $83.75 | 327 |
| 2023-09-29 | $90.70 | $90.70 | $90.70 | $90.70 | $90.70 | 314 |
| 2023-09-28 | $87.04 | $90.70 | $87.04 | $90.70 | $90.70 | 2,097 |
| 2023-09-27 | $88.73 | $90.00 | $88.06 | $88.89 | $88.89 | 11,479 |
| 2023-09-26 | $83.05 | $83.05 | $83.05 | $83.05 | $83.05 | 234 |
| 2023-09-25 | $82.00 | $83.47 | $81.51 | $83.05 | $83.05 | 2,865 |
| 2023-09-22 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 454 |
| 2023-09-21 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 97 |
| 2023-09-20 | $81.00 | $82.60 | $81.00 | $82.45 | $82.45 | 1,140 |
| 2023-09-19 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 202 |
| 2023-09-18 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 329 |
| 2023-09-15 | $84.25 | $84.25 | $84.01 | $84.25 | $84.25 | 3,343 |
| 2023-09-14 | $88.97 | $88.97 | $87.00 | $87.00 | $87.00 | 798 |
| 2023-09-13 | $86.50 | $86.50 | $85.17 | $85.17 | $85.17 | 1,317 |
| 2023-09-12 | $85.70 | $86.60 | $83.96 | $86.30 | $86.30 | 17,364 |
| 2023-09-11 | $82.65 | $82.95 | $82.20 | $82.80 | $82.80 | 11,708 |
| 2023-09-08 | $86.96 | $86.96 | $86.96 | $86.96 | $86.96 | 150 |
| 2023-09-07 | $87.00 | $87.00 | $86.96 | $86.96 | $86.96 | 1,055 |
| 2023-09-06 | $89.00 | $89.18 | $87.50 | $87.50 | $87.50 | 899 |
| 2023-09-05 | $89.00 | $91.00 | $87.00 | $91.00 | $91.00 | 5,013 |
| 2023-09-01 | $87.00 | $89.50 | $87.00 | $89.50 | $89.50 | 12,690 |
| 2023-08-31 | $83.50 | $86.00 | $83.50 | $86.00 | $86.00 | 1,819 |
| 2023-08-30 | $82.00 | $83.12 | $82.00 | $83.12 | $83.12 | 580 |
| 2023-08-29 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 395 |
| 2023-08-28 | $79.10 | $81.00 | $79.10 | $81.00 | $81.00 | 884 |
| 2023-08-25 | $79.38 | $79.38 | $79.38 | $79.38 | $79.38 | 398 |
| 2023-08-24 | $83.00 | $83.00 | $79.09 | $79.09 | $79.09 | 4,616 |
| 2023-08-23 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 182 |
| 2023-08-22 | $80.45 | $83.01 | $80.45 | $82.00 | $82.00 | 2,271 |
| 2023-08-21 | $82.50 | $83.50 | $80.45 | $80.45 | $80.45 | 850 |
| 2023-08-18 | $81.00 | $82.50 | $81.00 | $81.00 | $81.00 | 18,633 |
| 2023-08-17 | $81.35 | $81.35 | $81.35 | $81.35 | $81.35 | 215 |
| 2023-08-16 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 423 |
| 2023-08-15 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 235 |
| 2023-08-14 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 50 |
| 2023-08-11 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 120 |
| 2023-08-10 | $80.58 | $81.00 | $75.00 | $80.01 | $80.01 | 4,581 |
| 2023-08-09 | $86.79 | $88.00 | $84.77 | $85.45 | $85.45 | 6,717 |
| 2023-08-08 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 435 |
| 2023-08-07 | $84.00 | $85.00 | $84.00 | $85.00 | $85.00 | 6,251 |
| 2023-08-04 | $82.00 | $84.00 | $81.02 | $81.02 | $81.02 | 4,558 |
| 2023-08-03 | $77.09 | $82.00 | $77.09 | $82.00 | $82.00 | 1,674 |
| 2023-08-02 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 121 |
| 2023-08-01 | $80.88 | $81.00 | $80.88 | $81.00 | $81.00 | 340 |
| 2023-07-31 | $81.00 | $81.00 | $80.91 | $80.91 | $80.91 | 2,072 |
| 2023-07-28 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 351 |
| 2023-07-27 | $80.00 | $81.00 | $80.00 | $81.00 | $81.00 | 671 |
| 2023-07-26 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 396 |
| 2023-07-25 | $75.50 | $78.95 | $69.37 | $78.95 | $78.95 | 2,014 |
| 2023-07-24 | $73.50 | $76.50 | $73.50 | $76.50 | $76.50 | 1,276 |
| 2023-07-21 | $73.70 | $73.95 | $73.70 | $73.95 | $73.95 | 429 |
| 2023-07-20 | $75.00 | $75.00 | $73.01 | $73.70 | $73.70 | 637 |
| 2023-07-19 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 208 |
| 2023-07-18 | $73.80 | $75.08 | $72.53 | $74.50 | $74.50 | 3,391 |
| 2023-07-17 | $72.00 | $72.50 | $70.86 | $72.00 | $72.00 | 7,682 |
| 2023-07-14 | $70.64 | $76.00 | $70.64 | $73.50 | $73.50 | 6,076 |
| 2023-07-13 | $82.04 | $82.04 | $82.04 | $82.04 | $82.04 | 246 |
| 2023-07-12 | $83.50 | $83.50 | $82.04 | $82.04 | $82.04 | 906 |
| 2023-07-11 | $75.50 | $83.49 | $75.50 | $83.49 | $83.49 | 10,946 |
| 2023-07-10 | $78.03 | $78.03 | $78.03 | $78.03 | $78.03 | 1,126 |
| 2023-07-07 | $77.00 | $81.00 | $77.00 | $80.25 | $80.25 | 2,431 |
| 2023-07-06 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 581 |
| 2023-07-05 | $77.00 | $79.71 | $77.00 | $79.44 | $79.44 | 1,033 |
| 2023-07-03 | $80.50 | $80.75 | $80.50 | $80.75 | $80.75 | 1,222 |
| 2023-06-30 | $78.00 | $79.15 | $78.00 | $79.15 | $79.15 | 2,164 |
| 2023-06-29 | $74.01 | $77.00 | $74.01 | $77.00 | $77.00 | 743 |
| 2023-06-28 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 224 |
| 2023-06-27 | $72.00 | $74.00 | $72.00 | $74.00 | $74.00 | 1,496 |
| 2023-06-26 | $74.00 | $76.99 | $74.00 | $76.99 | $76.99 | 397 |
| 2023-06-23 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 411 |
| 2023-06-22 | $76.70 | $76.70 | $74.01 | $74.01 | $74.01 | 301 |
| 2023-06-21 | $76.00 | $77.98 | $76.00 | $76.01 | $76.01 | 1,483 |
| 2023-06-20 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 375 |
| 2023-06-16 | $76.01 | $76.01 | $76.01 | $76.01 | $76.01 | 117 |
| 2023-06-15 | $76.01 | $76.01 | $76.01 | $76.01 | $76.01 | 347 |
| 2023-06-14 | $76.79 | $76.79 | $76.79 | $76.79 | $76.79 | 218 |
| 2023-06-13 | $74.00 | $78.66 | $74.00 | $76.79 | $76.79 | 2,263 |
| 2023-06-12 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 238 |
| 2023-06-09 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 241 |
| 2023-06-08 | $80.00 | $80.00 | $74.01 | $74.01 | $74.01 | 791 |
| 2023-06-07 | $76.95 | $80.81 | $76.95 | $80.00 | $80.00 | 6,160 |
| 2023-06-06 | $74.00 | $76.18 | $74.00 | $76.18 | $76.18 | 4,539 |
| 2023-06-05 | $74.79 | $74.79 | $73.03 | $73.03 | $73.03 | 1,131 |
| 2023-06-02 | $74.87 | $76.00 | $74.87 | $76.00 | $76.00 | 2,856 |
| 2023-06-01 | $70.95 | $74.94 | $70.95 | $71.55 | $71.55 | 832 |
| 2023-05-31 | $69.00 | $70.00 | $69.00 | $70.00 | $70.00 | 450 |
| 2023-05-30 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 333 |
| 2023-05-26 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 143 |
| 2023-05-25 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 354 |
| 2023-05-24 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 216 |
| 2023-05-23 | $75.60 | $78.50 | $75.60 | $75.60 | $75.60 | 5,547 |
| 2023-05-22 | $74.00 | $76.00 | $74.00 | $75.60 | $75.60 | 3,355 |
| 2023-05-19 | $73.50 | $74.00 | $72.20 | $73.00 | $73.00 | 2,212 |
| 2023-05-18 | $66.01 | $72.00 | $66.01 | $72.00 | $72.00 | 3,049 |
| 2023-05-17 | $68.41 | $69.00 | $68.41 | $69.00 | $69.00 | 476 |
| 2023-05-16 | $67.60 | $67.60 | $67.60 | $67.60 | $67.60 | 209 |
| 2023-05-15 | $66.00 | $68.00 | $66.00 | $67.19 | $67.19 | 1,825 |
| 2023-05-12 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 348 |
| 2023-05-11 | $65.05 | $65.05 | $63.01 | $63.01 | $63.01 | 461 |
| 2023-05-10 | $61.56 | $65.11 | $61.56 | $65.11 | $65.11 | 786 |
| 2023-05-09 | $61.03 | $61.03 | $61.03 | $61.03 | $61.03 | 241 |
| 2023-05-08 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 213 |
| 2023-05-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 643 |
| 2023-05-04 | $65.00 | $65.00 | $60.00 | $60.00 | $60.00 | 899 |
| 2023-05-03 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 505 |
| 2023-05-02 | $63.53 | $63.53 | $62.83 | $62.85 | $62.85 | 1,352 |
| 2023-05-01 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 244 |
| 2023-04-28 | $67.00 | $68.00 | $67.00 | $68.00 | $68.00 | 682 |
| 2023-04-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 76 |
| 2023-04-26 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 274 |
| 2023-04-25 | $67.30 | $67.30 | $64.50 | $64.50 | $64.50 | 1,244 |
| 2023-04-24 | $68.00 | $69.00 | $68.00 | $68.86 | $68.86 | 1,527 |
| 2023-04-21 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 288 |
| 2023-04-20 | $65.80 | $67.25 | $65.80 | $67.25 | $67.25 | 1,355 |
| 2023-04-19 | $65.70 | $67.50 | $65.70 | $67.50 | $67.50 | 520 |
| 2023-04-18 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 299 |
| 2023-04-17 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 320 |
| 2023-04-14 | $69.47 | $69.50 | $68.40 | $68.98 | $68.98 | 3,765 |
| 2023-04-13 | $69.84 | $69.84 | $69.84 | $69.84 | $69.84 | 134 |
| 2023-04-12 | $69.56 | $69.84 | $69.56 | $69.84 | $69.84 | 1,419 |
| 2023-04-11 | $68.50 | $70.61 | $68.50 | $70.61 | $70.61 | 3,077 |
| 2023-04-10 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 136 |
| 2023-04-06 | $65.01 | $67.00 | $65.01 | $67.00 | $67.00 | 278 |
| 2023-04-05 | $62.27 | $62.27 | $62.27 | $62.27 | $62.27 | 99 |
| 2023-04-04 | $63.79 | $63.79 | $62.27 | $62.27 | $62.27 | 1,663 |
| 2023-04-03 | $68.99 | $69.00 | $68.99 | $69.00 | $69.00 | 1,249 |
| 2023-03-31 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 177 |
| 2023-03-30 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 102 |
| 2023-03-29 | $57.95 | $58.31 | $57.95 | $58.31 | $58.31 | 650 |
| 2023-03-28 | $56.00 | $56.00 | $55.57 | $55.57 | $55.57 | 924 |
| 2023-03-27 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 442 |
| 2023-03-24 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 48 |
| 2023-03-23 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 236 |
| 2023-03-22 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 93 |
| 2023-03-21 | $55.95 | $58.13 | $55.95 | $58.13 | $58.13 | 2,133 |
| 2023-03-20 | $53.95 | $53.95 | $51.55 | $53.50 | $53.50 | 1,209 |
| 2023-03-17 | $55.58 | $55.58 | $47.00 | $49.98 | $49.98 | 6,883 |
| 2023-03-16 | $46.01 | $52.50 | $46.01 | $52.25 | $52.25 | 5,396 |
| 2023-03-15 | $50.00 | $50.00 | $43.02 | $46.11 | $46.11 | 1,699 |
| 2023-03-14 | $55.20 | $57.01 | $55.20 | $57.01 | $57.01 | 1,329 |
| 2023-03-13 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 82 |
| 2023-03-10 | $64.50 | $64.50 | $64.00 | $64.00 | $64.00 | 1,537 |
| 2023-03-09 | $67.01 | $67.01 | $67.00 | $67.00 | $67.00 | 2,027 |
| 2023-03-08 | $69.00 | $69.00 | $66.00 | $66.00 | $66.00 | 2,099 |
| 2023-03-07 | $68.00 | $70.00 | $68.00 | $68.34 | $68.34 | 27,165 |
| 2023-03-06 | $69.00 | $71.00 | $69.00 | $71.00 | $71.00 | 11,797 |
| 2023-03-03 | $62.00 | $65.00 | $62.00 | $65.00 | $65.00 | 1,705 |
| 2023-03-02 | $60.76 | $61.01 | $60.76 | $61.01 | $61.01 | 1,221 |
| 2023-03-01 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 282 |
| 2023-02-28 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 369 |
| 2023-02-27 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 464 |
| 2023-02-24 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 140 |
| 2023-02-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 44 |
| 2023-02-22 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 226 |
| 2023-02-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 3,206 |
| 2023-02-17 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 556 |
| 2023-02-16 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 220 |
| 2023-02-15 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 725 |
| 2023-02-14 | $66.01 | $70.01 | $66.00 | $70.00 | $70.00 | 4,102 |
| 2023-02-13 | $65.46 | $65.46 | $65.46 | $65.46 | $65.46 | 292 |
| 2023-02-10 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 327 |
| 2023-02-09 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 137 |
| 2023-02-08 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 1,073 |
| 2023-02-07 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 244 |
| 2023-02-06 | $66.00 | $66.00 | $60.27 | $60.27 | $60.27 | 1,481 |
| 2023-02-03 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 96 |
| 2023-02-02 | $64.75 | $67.99 | $64.75 | $64.76 | $64.76 | 1,394 |
| 2023-02-01 | $66.01 | $66.01 | $64.40 | $64.52 | $64.52 | 1,123 |
| 2023-01-31 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 160 |
| 2023-01-30 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 64 |
| 2023-01-27 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 1,066 |
| 2023-01-26 | $72.00 | $75.00 | $72.00 | $74.00 | $74.00 | 2,957 |
| 2023-01-25 | $71.50 | $71.50 | $71.49 | $71.50 | $71.50 | 1,098 |
| 2023-01-24 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 171 |
| 2023-01-23 | $70.00 | $72.50 | $70.00 | $72.00 | $72.00 | 8,580 |
| 2023-01-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 95 |
| 2023-01-19 | $62.07 | $69.49 | $62.07 | $68.00 | $68.00 | 1,075 |
| 2023-01-18 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 130 |
| 2023-01-17 | $59.99 | $62.00 | $59.99 | $62.00 | $62.00 | 937 |
| 2023-01-13 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 202 |
| 2023-01-12 | $60.00 | $62.31 | $53.06 | $53.06 | $53.06 | 3,559 |
| 2023-01-11 | $55.01 | $57.00 | $55.01 | $57.00 | $57.00 | 381 |
| 2023-01-10 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 29 |
| 2023-01-09 | $56.99 | $57.20 | $56.99 | $57.20 | $57.20 | 6,213 |
| 2023-01-06 | $48.11 | $55.00 | $48.11 | $55.00 | $55.00 | 3,154 |
| 2023-01-05 | $54.00 | $56.99 | $53.00 | $55.00 | $55.00 | 4,385 |
| 2023-01-04 | $56.34 | $57.00 | $56.34 | $57.00 | $57.00 | 2,400 |
| 2023-01-03 | $57.52 | $57.52 | $56.50 | $56.50 | $56.50 | 517 |
| 2022-12-30 | $60.58 | $63.00 | $60.58 | $63.00 | $63.00 | 1,327 |
| 2022-12-29 | $60.13 | $60.13 | $59.64 | $59.64 | $59.64 | 680 |
| 2022-12-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 311 |
| 2022-12-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,205 |
| 2022-12-23 | $60.01 | $64.01 | $60.01 | $64.00 | $64.00 | 2,597 |
| 2022-12-22 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 333 |
| 2022-12-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 192 |
| 2022-12-20 | $59.00 | $60.00 | $59.00 | $60.00 | $60.00 | 1,596 |
| 2022-12-19 | $56.50 | $56.51 | $56.50 | $56.51 | $56.51 | 559 |
| 2022-12-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 285 |
| 2022-12-15 | $60.01 | $62.00 | $60.01 | $61.00 | $61.00 | 3,848 |
| 2022-12-14 | $62.50 | $62.50 | $62.49 | $62.50 | $62.50 | 1,484 |
| 2022-12-13 | $61.00 | $61.00 | $60.01 | $61.00 | $61.00 | 2,405 |
| 2022-12-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 482 |
| 2022-12-09 | $54.85 | $60.00 | $54.85 | $60.00 | $60.00 | 874 |
| 2022-12-08 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 49 |
| 2022-12-07 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 215 |
| 2022-12-06 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 404 |
| 2022-12-05 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 269 |
| 2022-12-02 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 191 |
| 2022-12-01 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 114 |
| 2022-11-30 | $77.34 | $77.60 | $77.34 | $77.60 | $77.60 | 728 |
| 2022-11-29 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 153 |
| 2022-11-28 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 322 |
| 2022-11-25 | $80.53 | $80.53 | $80.53 | $80.53 | $80.53 | 130 |
| 2022-11-23 | $80.53 | $80.53 | $80.53 | $80.53 | $80.53 | 85 |
| 2022-11-22 | $80.00 | $80.53 | $80.00 | $80.53 | $80.53 | 617 |
| 2022-11-21 | $72.50 | $76.00 | $72.10 | $75.00 | $75.00 | 844 |
| 2022-11-18 | $71.05 | $79.50 | $71.05 | $79.50 | $79.50 | 1,918 |
| 2022-11-17 | $80.25 | $82.55 | $80.25 | $82.55 | $82.55 | 1,002 |
| 2022-11-16 | $87.00 | $87.00 | $82.60 | $82.60 | $82.60 | 2,777 |
| 2022-11-15 | $83.09 | $88.89 | $82.63 | $88.89 | $88.89 | 8,428 |
| 2022-11-14 | $83.03 | $85.32 | $83.03 | $83.16 | $83.16 | 1,943 |
| 2022-11-11 | $79.00 | $81.05 | $78.00 | $79.00 | $79.00 | 2,194 |
| 2022-11-10 | $76.00 | $78.00 | $76.00 | $78.00 | $78.00 | 1,873 |
| 2022-11-09 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 1,396 |
| 2022-11-08 | $85.00 | $85.00 | $77.01 | $80.00 | $80.00 | 1,025 |
| 2022-11-07 | $80.00 | $86.00 | $80.00 | $85.00 | $85.00 | 8,450 |
| 2022-11-04 | $81.38 | $82.00 | $80.23 | $80.24 | $80.24 | 964 |
| 2022-11-03 | $79.90 | $84.50 | $79.90 | $82.62 | $82.62 | 4,392 |
| 2022-11-02 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 460 |
| 2022-11-01 | $79.75 | $79.75 | $79.39 | $79.39 | $79.39 | 747 |
| 2022-10-31 | $77.00 | $78.01 | $77.00 | $78.01 | $78.01 | 549 |
| 2022-10-28 | $78.00 | $78.00 | $75.00 | $76.10 | $76.10 | 751 |
| 2022-10-27 | $81.12 | $82.60 | $80.00 | $81.00 | $81.00 | 4,854 |
| 2022-10-26 | $80.80 | $81.00 | $79.28 | $79.28 | $79.28 | 910 |
| 2022-10-25 | $77.39 | $77.39 | $77.39 | $77.39 | $77.39 | 446 |
| 2022-10-24 | $79.27 | $81.30 | $79.27 | $81.00 | $81.00 | 2,122 |
| 2022-10-21 | $76.78 | $80.00 | $76.78 | $79.40 | $79.40 | 2,506 |
| 2022-10-20 | $76.92 | $78.00 | $75.33 | $75.33 | $75.33 | 1,747 |
| 2022-10-19 | $75.40 | $78.00 | $74.22 | $77.50 | $77.50 | 4,831 |
| 2022-10-18 | $73.90 | $74.00 | $71.91 | $74.00 | $74.00 | 2,360 |
| 2022-10-17 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 944 |
| 2022-10-14 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 189 |
| 2022-10-13 | $73.00 | $75.00 | $73.00 | $75.00 | $75.00 | 1,119 |
| 2022-10-12 | $60.40 | $69.14 | $60.40 | $69.14 | $69.14 | 943 |
| 2022-10-11 | $67.54 | $69.04 | $67.54 | $69.04 | $69.04 | 6,638 |
| 2022-10-10 | $73.20 | $73.20 | $72.01 | $72.69 | $72.69 | 925 |
| 2022-10-07 | $75.25 | $77.00 | $74.50 | $75.00 | $75.00 | 3,228 |
| 2022-10-06 | $72.50 | $75.25 | $72.50 | $75.00 | $75.00 | 4,304 |
| 2022-10-05 | $73.00 | $73.87 | $72.69 | $72.69 | $72.69 | 2,134 |
| 2022-10-04 | $70.25 | $73.38 | $70.00 | $72.50 | $72.50 | 5,723 |
| 2022-10-03 | $66.00 | $69.50 | $66.00 | $68.77 | $68.77 | 3,979 |
| 2022-09-30 | $63.56 | $63.61 | $63.28 | $63.50 | $63.50 | 1,425 |
| 2022-09-29 | $60.75 | $63.67 | $60.00 | $63.20 | $63.20 | 6,818 |
| 2022-09-28 | $55.30 | $63.33 | $55.30 | $63.32 | $63.32 | 5,315 |
| 2022-09-27 | $52.00 | $52.30 | $52.00 | $52.30 | $52.30 | 1,090 |
| 2022-09-26 | $56.00 | $56.00 | $49.00 | $51.32 | $51.32 | 1,202 |
| 2022-09-23 | $54.00 | $56.00 | $54.00 | $56.00 | $56.00 | 1,385 |
| 2022-09-22 | $63.13 | $63.46 | $63.00 | $63.30 | $63.30 | 605 |
| 2022-09-21 | $65.44 | $65.44 | $64.86 | $65.04 | $65.04 | 1,483 |
| 2022-09-20 | $63.94 | $65.65 | $63.69 | $65.65 | $65.65 | 810 |
| 2022-09-19 | $52.00 | $67.88 | $52.00 | $66.16 | $66.16 | 5,045 |
| 2022-09-16 | $63.00 | $63.50 | $63.00 | $63.50 | $63.50 | 517 |
| 2022-09-15 | $68.13 | $72.00 | $68.13 | $72.00 | $72.00 | 1,113 |
| 2022-09-14 | $71.00 | $72.33 | $70.90 | $72.07 | $72.07 | 3,240 |
| 2022-09-13 | $70.00 | $70.00 | $67.84 | $67.84 | $67.84 | 772 |
| 2022-09-12 | $68.10 | $69.00 | $67.75 | $67.75 | $67.75 | 4,197 |
| 2022-09-09 | $62.21 | $65.00 | $62.21 | $65.00 | $65.00 | 1,447 |
| 2022-09-08 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 863 |
| 2022-09-07 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 300 |
| 2022-09-06 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 270 |
| 2022-09-02 | $65.95 | $66.36 | $65.80 | $65.80 | $65.80 | 1,409 |
| 2022-09-01 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 311 |
| 2022-08-31 | $62.60 | $67.00 | $62.23 | $66.32 | $66.32 | 2,347 |
| 2022-08-30 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 494 |
| 2022-08-29 | $69.84 | $73.75 | $69.84 | $73.50 | $73.50 | 5,740 |
| 2022-08-26 | $70.25 | $71.01 | $70.11 | $70.37 | $70.37 | 3,077 |
| 2022-08-25 | $68.05 | $72.50 | $68.05 | $72.50 | $72.50 | 2,178 |
| 2022-08-24 | $70.22 | $71.30 | $70.05 | $71.30 | $71.30 | 1,889 |
| 2022-08-23 | $62.93 | $68.50 | $62.93 | $68.04 | $68.04 | 9,878 |
| 2022-08-22 | $54.10 | $60.43 | $54.10 | $60.09 | $60.09 | 1,637 |
| 2022-08-19 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 296 |
| 2022-08-18 | $62.25 | $62.40 | $62.25 | $62.40 | $62.40 | 1,244 |
| 2022-08-17 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 356 |
| 2022-08-16 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 475 |
| 2022-08-15 | $61.00 | $61.00 | $56.00 | $58.07 | $58.07 | 2,230 |
| 2022-08-12 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 1,146 |
| 2022-08-11 | $59.00 | $60.00 | $58.00 | $60.00 | $60.00 | 3,566 |
| 2022-08-10 | $55.22 | $55.22 | $55.21 | $55.21 | $55.21 | 1,538 |
| 2022-08-09 | $55.00 | $55.21 | $55.00 | $55.21 | $55.21 | 2,010 |
| 2022-08-08 | $52.14 | $52.30 | $52.14 | $52.30 | $52.30 | 437 |
| 2022-08-05 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 599 |
| 2022-08-04 | $52.25 | $52.25 | $35.00 | $47.00 | $47.00 | 5,369 |
| 2022-08-03 | $57.00 | $58.00 | $57.00 | $58.00 | $58.00 | 1,556 |
| 2022-08-02 | $63.00 | $75.00 | $63.00 | $75.00 | $75.00 | 5,548 |
| 2022-08-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 109 |
| 2022-07-29 | $55.00 | $63.00 | $55.00 | $63.00 | $63.00 | 5,115 |
| 2022-07-28 | $50.33 | $51.50 | $50.33 | $51.00 | $51.00 | 3,364 |
| 2022-07-27 | $33.50 | $48.34 | $33.50 | $48.34 | $48.34 | 5,523 |
| 2022-07-26 | $45.00 | $45.00 | $44.00 | $44.00 | $44.00 | 545 |
| 2022-07-25 | $41.00 | $45.00 | $41.00 | $45.00 | $45.00 | 2,592 |
| 2022-07-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 221 |
| 2022-07-21 | $33.05 | $39.00 | $33.05 | $39.00 | $39.00 | 490 |
| 2022-07-20 | $40.00 | $41.50 | $40.00 | $41.50 | $41.50 | 1,018 |
| 2022-07-19 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 268 |
| 2022-07-18 | $40.00 | $40.00 | $39.99 | $39.99 | $39.99 | 527 |
| 2022-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 327 |
| 2022-07-14 | $35.02 | $35.02 | $33.00 | $33.00 | $33.00 | 489 |
| 2022-07-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 630 |
| 2022-07-12 | $40.00 | $40.00 | $38.00 | $38.00 | $38.00 | 1,047 |
| 2022-07-11 | $37.01 | $38.10 | $37.01 | $38.10 | $38.10 | 755 |
| 2022-07-08 | $35.02 | $39.00 | $35.02 | $38.00 | $38.00 | 3,925 |
| 2022-07-07 | $39.00 | $41.00 | $39.00 | $39.00 | $39.00 | 876 |
| 2022-07-06 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 580 |
| 2022-07-05 | $35.02 | $38.25 | $35.02 | $38.25 | $38.25 | 748 |
| 2022-07-01 | $44.83 | $44.90 | $40.02 | $43.00 | $43.00 | 1,544 |
| 2022-06-30 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 381 |
| 2022-06-29 | $50.00 | $53.99 | $49.00 | $53.99 | $53.99 | 859 |
| 2022-06-28 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 330 |
| 2022-06-27 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 403 |
| 2022-06-24 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 911 |
| 2022-06-23 | $47.00 | $50.16 | $45.00 | $47.14 | $47.14 | 1,110 |
| 2022-06-22 | $55.00 | $56.00 | $51.00 | $56.00 | $56.00 | 1,307 |
| 2022-06-21 | $54.23 | $58.00 | $54.23 | $55.00 | $55.00 | 1,042 |
| 2022-06-17 | $62.10 | $62.10 | $53.01 | $53.50 | $53.50 | 4,735 |
| 2022-06-16 | $70.00 | $70.00 | $66.00 | $66.00 | $66.00 | 1,328 |
| 2022-06-15 | $74.00 | $75.00 | $74.00 | $75.00 | $75.00 | 936 |
| 2022-06-14 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 525 |
| 2022-06-13 | $75.45 | $80.00 | $72.00 | $74.71 | $74.71 | 4,698 |
| 2022-06-10 | $84.01 | $87.48 | $81.41 | $87.48 | $87.48 | 3,531 |
| 2022-06-09 | $85.93 | $89.00 | $85.00 | $86.46 | $86.46 | 3,148 |
| 2022-06-08 | $76.01 | $90.29 | $76.01 | $87.75 | $87.75 | 4,108 |
| 2022-06-07 | $78.46 | $87.01 | $78.18 | $87.01 | $87.01 | 11,264 |
| 2022-06-06 | $74.17 | $79.50 | $74.17 | $78.27 | $78.27 | 5,171 |
| 2022-06-03 | $69.26 | $75.50 | $69.26 | $75.50 | $75.50 | 3,517 |
| 2022-06-02 | $73.00 | $73.00 | $68.75 | $70.50 | $70.50 | 3,471 |
| 2022-06-01 | $74.00 | $76.00 | $69.97 | $75.05 | $75.05 | 5,978 |
| 2022-05-31 | $72.75 | $75.50 | $69.83 | $69.83 | $69.83 | 8,078 |
| 2022-05-27 | $62.53 | $71.10 | $62.53 | $71.00 | $71.00 | 20,923 |
| 2022-05-26 | $58.25 | $63.20 | $58.25 | $63.20 | $63.20 | 7,907 |
| 2022-05-25 | $58.61 | $61.48 | $56.50 | $61.48 | $61.48 | 3,212 |
| 2022-05-24 | $58.90 | $58.90 | $56.00 | $57.50 | $57.50 | 1,543 |
| 2022-05-23 | $54.00 | $58.95 | $53.39 | $58.95 | $58.95 | 4,772 |
| 2022-05-20 | $52.00 | $53.55 | $52.00 | $53.55 | $53.55 | 1,844 |
| 2022-05-19 | $47.75 | $50.08 | $47.75 | $50.08 | $50.08 | 1,139 |
| 2022-05-18 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 240 |
| 2022-05-17 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 366 |
| 2022-05-16 | $50.27 | $53.51 | $50.27 | $52.90 | $52.90 | 2,499 |
| 2022-05-13 | $50.10 | $50.69 | $50.10 | $50.69 | $50.69 | 1,024 |
| 2022-05-12 | $45.71 | $46.18 | $45.05 | $46.18 | $46.18 | 1,493 |
| 2022-05-11 | $48.00 | $52.91 | $46.74 | $48.50 | $48.50 | 2,265 |
| 2022-05-10 | $49.59 | $50.00 | $45.00 | $46.70 | $46.70 | 1,884 |
| 2022-05-09 | $53.00 | $53.00 | $47.22 | $51.00 | $51.00 | 3,262 |
| 2022-05-06 | $54.48 | $57.00 | $50.67 | $56.30 | $56.30 | 1,401 |
| 2022-05-05 | $54.74 | $54.75 | $51.27 | $53.00 | $53.00 | 2,312 |
| 2022-05-04 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,548 |
| 2022-05-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 853 |
| 2022-05-02 | $50.00 | $50.00 | $48.50 | $48.50 | $48.50 | 685 |
| 2022-04-29 | $51.50 | $51.50 | $48.00 | $48.00 | $48.00 | 1,160 |
| 2022-04-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 489 |
| 2022-04-27 | $52.50 | $52.50 | $50.00 | $50.00 | $50.00 | 2,063 |
| 2022-04-26 | $47.55 | $52.20 | $47.55 | $52.20 | $52.20 | 1,346 |
| 2022-04-25 | $56.50 | $56.50 | $46.33 | $46.33 | $46.33 | 990 |
| 2022-04-22 | $57.00 | $57.75 | $55.00 | $55.10 | $55.10 | 10,427 |
| 2022-04-21 | $65.40 | $66.50 | $60.60 | $60.60 | $60.60 | 5,090 |
| 2022-04-20 | $64.04 | $65.18 | $62.75 | $65.00 | $65.00 | 2,957 |
| 2022-04-19 | $63.50 | $64.46 | $63.48 | $64.46 | $64.46 | 1,494 |
| 2022-04-18 | $65.41 | $67.00 | $64.13 | $66.09 | $66.09 | 6,631 |
| 2022-04-14 | $64.50 | $65.11 | $63.97 | $64.95 | $64.95 | 2,000 |
| 2022-04-13 | $65.00 | $65.00 | $62.80 | $63.52 | $63.52 | 1,423 |
| 2022-04-12 | $61.39 | $65.00 | $61.39 | $63.00 | $63.00 | 6,218 |
| 2022-04-11 | $59.00 | $60.50 | $59.00 | $60.50 | $60.50 | 2,982 |
| 2022-04-08 | $59.10 | $61.99 | $58.91 | $59.50 | $59.50 | 13,154 |
| 2022-04-07 | $60.82 | $61.31 | $58.00 | $59.74 | $59.74 | 2,274 |
| 2022-04-06 | $60.03 | $60.03 | $56.47 | $56.47 | $56.47 | 778 |
| 2022-04-05 | $60.50 | $60.50 | $58.31 | $58.50 | $58.50 | 2,464 |
| 2022-04-04 | $62.35 | $64.00 | $62.00 | $62.59 | $62.59 | 1,753 |
| 2022-04-01 | $60.29 | $63.42 | $60.29 | $61.49 | $61.49 | 3,068 |
| 2022-03-31 | $60.10 | $63.00 | $59.00 | $60.00 | $60.00 | 2,879 |
| 2022-03-30 | $62.00 | $62.80 | $61.61 | $62.80 | $62.80 | 2,967 |
| 2022-03-29 | $58.00 | $59.15 | $57.80 | $59.15 | $59.15 | 3,266 |
| 2022-03-28 | $70.00 | $70.00 | $59.47 | $59.47 | $59.47 | 5,714 |
| 2022-03-25 | $62.50 | $67.00 | $62.50 | $67.00 | $67.00 | 14,385 |
| 2022-03-24 | $61.00 | $62.25 | $57.95 | $57.95 | $57.95 | 3,496 |
| 2022-03-23 | $62.00 | $62.04 | $60.67 | $62.04 | $62.04 | 2,121 |
| 2022-03-22 | $61.50 | $62.79 | $60.15 | $61.45 | $61.45 | 13,192 |
| 2022-03-21 | $61.00 | $65.00 | $61.00 | $61.00 | $61.00 | 6,579 |
| 2022-03-18 | $61.00 | $61.12 | $59.45 | $61.00 | $61.00 | 6,579 |
| 2022-03-17 | $58.16 | $60.50 | $57.54 | $60.00 | $60.00 | 8,130 |
| 2022-03-16 | $52.00 | $55.00 | $51.18 | $54.25 | $54.25 | 2,884 |
| 2022-03-15 | $46.00 | $51.54 | $45.99 | $50.00 | $50.00 | 20,775 |
| 2022-03-14 | $49.00 | $50.25 | $48.00 | $49.20 | $49.20 | 5,265 |
| 2022-03-11 | $54.37 | $59.00 | $52.60 | $54.65 | $54.65 | 2,791 |
| 2022-03-10 | $55.00 | $59.00 | $55.00 | $57.67 | $57.67 | 10,834 |
| 2022-03-09 | $55.00 | $58.00 | $53.06 | $55.00 | $55.00 | 5,383 |
| 2022-03-08 | $65.25 | $66.30 | $56.57 | $57.50 | $57.50 | 28,447 |
| 2022-03-07 | $55.50 | $65.55 | $55.50 | $63.00 | $63.00 | 28,455 |
| 2022-03-04 | $50.00 | $55.00 | $50.00 | $55.00 | $55.00 | 22,341 |
| 2022-03-03 | $48.00 | $48.50 | $46.64 | $46.99 | $46.99 | 3,509 |
| 2022-03-02 | $47.00 | $50.50 | $47.00 | $48.98 | $48.98 | 14,239 |
| 2022-03-01 | $47.33 | $51.07 | $44.05 | $47.49 | $47.49 | 7,168 |
| 2022-02-28 | $43.35 | $48.00 | $42.74 | $45.80 | $45.80 | 12,148 |
| 2022-02-25 | $38.10 | $42.00 | $38.10 | $42.00 | $42.00 | 1,369 |
| 2022-02-24 | $37.82 | $41.50 | $37.82 | $41.50 | $41.50 | 6,257 |
| 2022-02-23 | $40.00 | $41.65 | $39.45 | $39.45 | $39.45 | 1,761 |
| 2022-02-22 | $42.00 | $42.00 | $38.50 | $39.15 | $39.15 | 3,322 |
| 2022-02-18 | $41.85 | $42.32 | $41.10 | $41.60 | $41.60 | 34,234 |
| 2022-02-17 | $45.11 | $45.16 | $43.00 | $44.34 | $44.34 | 5,677 |
| 2022-02-16 | $47.00 | $47.00 | $43.76 | $43.76 | $43.76 | 3,030 |
| 2022-02-15 | $46.00 | $47.29 | $44.52 | $47.29 | $47.29 | 3,269 |
| 2022-02-14 | $46.00 | $47.34 | $46.00 | $47.01 | $47.01 | 2,181 |
| 2022-02-11 | $49.00 | $53.50 | $48.19 | $48.26 | $48.26 | 6,530 |
| 2022-02-10 | $53.00 | $53.00 | $44.97 | $45.91 | $45.91 | 12,512 |
| 2022-02-09 | $51.50 | $51.50 | $51.25 | $51.25 | $51.25 | 1,124 |
| 2022-02-08 | $52.00 | $52.00 | $51.00 | $51.25 | $51.25 | 1,664 |
| 2022-02-07 | $52.00 | $55.00 | $52.00 | $55.00 | $55.00 | 5,159 |
| 2022-02-04 | $56.00 | $58.00 | $55.00 | $55.00 | $55.00 | 20,451 |
| 2022-02-03 | $53.50 | $56.00 | $53.25 | $54.00 | $54.00 | 10,705 |
| 2022-02-02 | $50.91 | $54.60 | $50.91 | $54.55 | $54.55 | 38,263 |
| 2022-02-01 | $48.00 | $51.20 | $48.00 | $50.91 | $50.91 | 14,806 |
| 2022-01-31 | $42.89 | $47.75 | $42.89 | $45.16 | $45.16 | 9,517 |
| 2022-01-28 | $45.50 | $47.15 | $43.23 | $43.23 | $43.23 | 1,758 |
| 2022-01-27 | $46.00 | $49.50 | $46.00 | $46.72 | $46.72 | 3,032 |
| 2022-01-26 | $47.00 | $49.50 | $46.75 | $46.75 | $46.75 | 4,727 |
| 2022-01-25 | $42.10 | $47.50 | $42.10 | $47.50 | $47.50 | 6,634 |
| 2022-01-24 | $41.00 | $41.23 | $38.00 | $41.23 | $41.23 | 6,249 |
| 2022-01-21 | $45.00 | $45.00 | $41.50 | $42.00 | $42.00 | 2,911 |
| 2022-01-20 | $47.50 | $50.00 | $46.00 | $46.00 | $46.00 | 2,518 |
| 2022-01-19 | $46.25 | $47.01 | $46.25 | $47.01 | $47.01 | 1,340 |
| 2022-01-18 | $47.00 | $49.60 | $47.00 | $49.00 | $49.00 | 6,670 |
| 2022-01-14 | $46.13 | $49.25 | $46.13 | $49.25 | $49.25 | 13,908 |
| 2022-01-13 | $47.00 | $48.25 | $45.56 | $45.60 | $45.60 | 2,748 |
| 2022-01-12 | $47.00 | $49.13 | $47.00 | $48.00 | $48.00 | 8,062 |
| 2022-01-11 | $45.30 | $48.19 | $45.30 | $47.20 | $47.20 | 9,517 |
| 2022-01-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 875 |
| 2022-01-07 | $43.50 | $45.69 | $42.51 | $45.69 | $45.69 | 1,540 |
| 2022-01-06 | $48.00 | $48.00 | $45.19 | $46.50 | $46.50 | 2,424 |
| 2022-01-05 | $46.90 | $48.00 | $42.13 | $42.29 | $42.29 | 3,137 |
| 2022-01-04 | $45.00 | $48.00 | $45.00 | $48.00 | $48.00 | 9,111 |
| 2022-01-03 | $41.61 | $44.05 | $41.61 | $44.00 | $44.00 | 3,205 |
| 2021-12-31 | $40.70 | $42.03 | $40.70 | $42.03 | $42.03 | 1,783 |
| 2021-12-30 | $39.00 | $43.20 | $39.00 | $42.50 | $42.50 | 3,693 |
| 2021-12-29 | $43.00 | $45.44 | $43.00 | $45.00 | $45.00 | 6,845 |
| 2021-12-28 | $41.85 | $46.50 | $40.00 | $44.77 | $44.77 | 11,774 |
| 2021-12-27 | $36.45 | $46.27 | $36.45 | $45.00 | $45.00 | 13,130 |
| 2021-12-23 | $33.55 | $38.00 | $33.25 | $37.79 | $37.79 | 3,735 |
| 2021-12-22 | $33.20 | $38.00 | $33.20 | $37.60 | $37.60 | 5,203 |
| 2021-12-21 | $35.00 | $37.90 | $35.00 | $37.75 | $37.75 | 6,899 |
| 2021-12-20 | $32.10 | $32.10 | $31.25 | $32.10 | $32.10 | 1,698 |
| 2021-12-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 223 |
| 2021-12-16 | $36.50 | $37.00 | $35.21 | $35.50 | $35.50 | 3,239 |
| 2021-12-15 | $32.50 | $33.00 | $32.10 | $33.00 | $33.00 | 4,328 |
| 2021-12-14 | $35.45 | $35.50 | $35.45 | $35.50 | $35.50 | 1,560 |
| 2021-12-13 | $38.00 | $38.00 | $36.25 | $36.25 | $36.25 | 2,189 |
| 2021-12-10 | $39.11 | $40.10 | $38.16 | $39.10 | $39.10 | 6,675 |
| 2021-12-09 | $34.55 | $38.85 | $34.55 | $38.72 | $38.72 | 5,178 |
| 2021-12-08 | $38.00 | $38.50 | $37.75 | $37.85 | $37.85 | 2,527 |
| 2021-12-07 | $32.00 | $38.50 | $32.00 | $38.00 | $38.00 | 8,565 |
| 2021-12-06 | $31.26 | $35.95 | $31.26 | $35.95 | $35.95 | 6,578 |
| 2021-12-03 | $32.00 | $32.52 | $31.52 | $31.55 | $31.55 | 3,329 |
| 2021-12-02 | $35.99 | $35.99 | $31.72 | $32.02 | $32.02 | 2,337 |
| 2021-12-01 | $33.25 | $34.50 | $31.10 | $34.00 | $34.00 | 7,631 |
| 2021-11-30 | $35.99 | $35.99 | $31.02 | $33.00 | $33.00 | 4,596 |
| 2021-11-29 | $34.25 | $37.00 | $33.02 | $35.95 | $35.95 | 11,640 |
| 2021-11-26 | $39.20 | $39.20 | $33.00 | $33.50 | $33.50 | 46,692 |
| 2021-11-24 | $39.00 | $40.50 | $39.00 | $40.00 | $40.00 | 7,321 |
| 2021-11-23 | $38.75 | $39.25 | $37.75 | $39.00 | $39.00 | 9,697 |
| 2021-11-22 | $35.00 | $39.00 | $31.10 | $39.00 | $39.00 | 11,002 |
| 2021-11-19 | $36.05 | $36.05 | $35.00 | $35.35 | $35.35 | 4,954 |
| 2021-11-18 | $38.00 | $38.00 | $37.25 | $38.00 | $38.00 | 8,923 |
| 2021-11-17 | $37.69 | $39.10 | $36.00 | $37.04 | $37.04 | 11,846 |
| 2021-11-16 | $38.00 | $38.50 | $35.85 | $37.50 | $37.50 | 18,595 |
| 2021-11-15 | $35.50 | $38.25 | $35.50 | $38.00 | $38.00 | 9,972 |
| 2021-11-12 | $33.00 | $36.50 | $33.00 | $36.50 | $36.50 | 5,006 |
| 2021-11-11 | $33.05 | $36.00 | $33.00 | $35.25 | $35.25 | 4,572 |
| 2021-11-10 | $34.25 | $34.60 | $33.61 | $33.61 | $33.61 | 3,416 |
| 2021-11-09 | $34.50 | $35.00 | $34.02 | $34.51 | $34.51 | 2,575 |
| 2021-11-08 | $36.99 | $37.00 | $34.60 | $34.90 | $34.90 | 9,387 |
| 2021-11-05 | $34.50 | $35.85 | $33.51 | $35.85 | $35.85 | 3,583 |
| 2021-11-04 | $33.00 | $35.25 | $32.25 | $34.75 | $34.75 | 18,209 |
| 2021-11-03 | $32.00 | $33.75 | $31.10 | $33.50 | $33.50 | 4,008 |
| 2021-11-02 | $31.00 | $33.50 | $31.00 | $33.00 | $33.00 | 7,628 |
| 2021-11-01 | $32.95 | $35.00 | $32.20 | $33.00 | $33.00 | 7,628 |
| 2021-10-29 | $30.50 | $32.50 | $30.50 | $31.40 | $31.40 | 4,521 |
| 2021-10-28 | $28.00 | $32.10 | $28.00 | $32.10 | $32.10 | 15,262 |
| 2021-10-27 | $28.00 | $31.00 | $28.00 | $30.01 | $30.01 | 8,078 |
| 2021-10-26 | $28.00 | $33.95 | $28.00 | $32.05 | $32.05 | 31,684 |
| 2021-10-25 | $25.95 | $27.00 | $25.95 | $27.00 | $27.00 | 18,934 |
| 2021-10-22 | $24.50 | $25.95 | $24.50 | $25.95 | $25.95 | 18,675 |
| 2021-10-21 | $24.10 | $25.19 | $24.10 | $25.19 | $25.19 | 2,689 |
| 2021-10-20 | $24.25 | $25.75 | $24.05 | $24.85 | $24.85 | 10,769 |
| 2021-10-19 | $24.25 | $24.50 | $24.01 | $24.50 | $24.50 | 5,216 |
| 2021-10-18 | $24.50 | $24.75 | $24.00 | $24.41 | $24.41 | 5,472 |
| 2021-10-15 | $23.50 | $24.50 | $23.35 | $24.00 | $24.00 | 13,993 |
| 2021-10-14 | $21.75 | $23.00 | $21.60 | $23.00 | $23.00 | 10,094 |
| 2021-10-13 | $21.75 | $21.75 | $21.25 | $21.75 | $21.75 | 1,549 |
| 2021-10-12 | $21.02 | $21.50 | $21.00 | $21.50 | $21.50 | 3,640 |
| 2021-10-11 | $21.65 | $22.38 | $21.15 | $21.16 | $21.16 | 6,128 |
| 2021-10-08 | $20.55 | $22.00 | $20.55 | $21.60 | $21.60 | 15,594 |
| 2021-10-07 | $19.51 | $20.75 | $19.51 | $20.50 | $20.50 | 6,811 |
| 2021-10-06 | $19.20 | $20.50 | $19.20 | $19.35 | $19.35 | 1,704 |
| 2021-10-05 | $20.80 | $21.00 | $19.10 | $20.75 | $20.75 | 10,763 |
| 2021-10-04 | $19.99 | $21.00 | $19.99 | $20.40 | $20.40 | 10,409 |
| 2021-10-01 | $19.00 | $20.00 | $19.00 | $20.00 | $20.00 | 5,601 |
| 2021-09-30 | $18.89 | $19.50 | $18.82 | $19.50 | $19.50 | 6,557 |
| 2021-09-29 | $19.50 | $19.50 | $19.00 | $19.50 | $19.50 | 4,799 |
| 2021-09-28 | $19.85 | $19.85 | $18.80 | $19.14 | $19.14 | 5,025 |
| 2021-09-27 | $18.50 | $19.99 | $18.30 | $19.20 | $19.20 | 10,933 |
| 2021-09-24 | $17.51 | $17.75 | $17.51 | $17.60 | $17.60 | 2,433 |
| 2021-09-23 | $17.00 | $18.75 | $17.00 | $18.22 | $18.22 | 5,641 |
| 2021-09-22 | $17.15 | $18.00 | $17.15 | $18.00 | $18.00 | 1,877 |
| 2021-09-21 | $17.02 | $18.49 | $16.00 | $18.49 | $18.49 | 6,090 |
| 2021-09-20 | $16.00 | $17.15 | $14.50 | $16.95 | $16.95 | 4,876 |
| 2021-09-17 | $17.20 | $18.20 | $17.20 | $17.50 | $17.50 | 3,782 |
| 2021-09-16 | $18.20 | $18.30 | $17.60 | $18.25 | $18.25 | 5,161 |
| 2021-09-15 | $17.50 | $18.99 | $16.57 | $18.00 | $18.00 | 13,430 |
| 2021-09-14 | $16.06 | $17.50 | $16.06 | $16.70 | $16.70 | 2,832 |
| 2021-09-13 | $17.00 | $17.50 | $16.25 | $17.23 | $17.23 | 5,397 |
| 2021-09-10 | $17.00 | $17.23 | $16.10 | $17.00 | $17.00 | 2,753 |
| 2021-09-09 | $17.50 | $17.50 | $16.00 | $16.50 | $16.50 | 4,836 |
| 2021-09-08 | $17.60 | $17.60 | $16.50 | $16.50 | $16.50 | 3,878 |
| 2021-09-07 | $18.00 | $18.00 | $17.50 | $17.60 | $17.60 | 2,796 |
| 2021-09-03 | $17.60 | $18.00 | $17.60 | $18.00 | $18.00 | 2,074 |
| 2021-09-02 | $16.70 | $17.60 | $16.70 | $17.60 | $17.60 | 6,568 |
| 2021-09-01 | $16.65 | $16.66 | $16.65 | $16.66 | $16.66 | 1,554 |
| 2021-08-31 | $16.50 | $16.90 | $15.50 | $16.50 | $16.50 | 1,959 |
| 2021-08-30 | $16.29 | $16.84 | $16.00 | $16.84 | $16.84 | 3,407 |
| 2021-08-27 | $16.21 | $17.25 | $16.21 | $17.00 | $17.00 | 2,489 |
| 2021-08-26 | $17.00 | $17.00 | $15.00 | $16.10 | $16.10 | 4,520 |
| 2021-08-25 | $16.80 | $17.70 | $16.80 | $17.60 | $17.60 | 4,593 |
| 2021-08-24 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 4,755 |
| 2021-08-23 | $16.10 | $17.00 | $16.00 | $16.40 | $16.40 | 5,431 |
| 2021-08-20 | $15.02 | $16.25 | $15.02 | $16.25 | $16.25 | 2,966 |
| 2021-08-19 | $15.40 | $16.00 | $15.00 | $15.00 | $15.00 | 5,134 |
| 2021-08-18 | $16.15 | $17.00 | $16.00 | $16.00 | $16.00 | 2,329 |
| 2021-08-17 | $17.00 | $17.00 | $16.99 | $17.00 | $17.00 | 3,879 |
| 2021-08-16 | $17.51 | $18.50 | $16.00 | $18.50 | $18.50 | 4,524 |
| 2021-08-13 | $17.51 | $18.99 | $17.51 | $18.00 | $18.00 | 5,597 |
| 2021-08-12 | $15.00 | $19.48 | $15.00 | $18.30 | $18.30 | 4,785 |
| 2021-08-11 | $18.31 | $18.31 | $18.00 | $18.31 | $18.31 | 2,123 |
| 2021-08-10 | $18.05 | $19.00 | $18.00 | $18.30 | $18.30 | 2,004 |
| 2021-08-09 | $18.05 | $18.49 | $18.05 | $18.25 | $18.25 | 2,508 |
| 2021-08-06 | $19.00 | $19.88 | $18.01 | $18.50 | $18.50 | 2,946 |
| 2021-08-05 | $18.46 | $19.95 | $18.00 | $18.00 | $18.00 | 4,807 |
| 2021-08-04 | $18.00 | $18.30 | $18.00 | $18.30 | $18.30 | 1,915 |
| 2021-08-03 | $18.00 | $20.25 | $17.60 | $20.25 | $20.25 | 4,277 |
| 2021-08-02 | $17.51 | $18.15 | $17.51 | $18.15 | $18.15 | 1,980 |
| 2021-07-30 | $18.71 | $18.71 | $18.00 | $18.70 | $18.70 | 2,729 |
| 2021-07-29 | $18.10 | $20.50 | $18.10 | $18.71 | $18.71 | 3,103 |
| 2021-07-28 | $18.90 | $20.00 | $17.49 | $20.00 | $20.00 | 5,643 |
| 2021-07-27 | $20.00 | $20.00 | $18.00 | $18.85 | $18.85 | 2,861 |
| 2021-07-26 | $18.71 | $20.10 | $18.70 | $20.00 | $20.00 | 4,140 |
| 2021-07-23 | $20.00 | $20.04 | $17.06 | $18.70 | $18.70 | 6,784 |
| 2021-07-22 | $20.30 | $21.70 | $20.30 | $20.30 | $20.30 | 4,202 |
| 2021-07-21 | $20.00 | $21.48 | $20.00 | $20.20 | $20.20 | 4,662 |
| 2021-07-20 | $21.00 | $22.00 | $18.00 | $20.00 | $20.00 | 8,085 |
| 2021-07-19 | $18.41 | $19.00 | $17.00 | $17.60 | $17.60 | 22,566 |
| 2021-07-16 | $22.78 | $22.78 | $18.60 | $21.20 | $21.20 | 6,842 |
| 2021-07-15 | $22.50 | $23.99 | $20.00 | $20.20 | $20.20 | 9,075 |
| 2021-07-14 | $24.00 | $24.00 | $22.40 | $22.50 | $22.50 | 5,836 |
| 2021-07-13 | $24.20 | $24.25 | $23.60 | $23.72 | $23.72 | 6,901 |
| 2021-07-12 | $24.30 | $25.00 | $23.50 | $23.85 | $23.85 | 4,595 |
| 2021-07-09 | $25.00 | $27.00 | $24.34 | $24.50 | $24.50 | 3,828 |
| 2021-07-08 | $23.00 | $26.00 | $22.00 | $25.00 | $25.00 | 5,578 |
| 2021-07-07 | $25.02 | $26.00 | $21.51 | $23.50 | $23.50 | 6,050 |
| 2021-07-06 | $25.25 | $28.00 | $22.00 | $24.00 | $24.00 | 9,593 |
| 2021-07-02 | $22.04 | $26.50 | $22.04 | $26.00 | $26.00 | 19,888 |
| 2021-07-01 | $22.90 | $24.90 | $22.00 | $24.90 | $24.90 | 15,930 |
| 2021-06-30 | $20.00 | $22.60 | $20.00 | $22.00 | $22.00 | 3,984 |
| 2021-06-29 | $17.00 | $22.90 | $17.00 | $22.90 | $22.90 | 25,504 |
| 2021-06-28 | $20.49 | $20.51 | $18.52 | $19.00 | $19.00 | 27,216 |
| 2021-06-25 | $22.56 | $22.56 | $20.00 | $21.30 | $21.30 | 4,840 |
| 2021-06-24 | $20.00 | $22.90 | $19.80 | $22.56 | $22.56 | 26,796 |
| 2021-06-23 | $18.18 | $20.18 | $18.18 | $20.15 | $20.15 | 22,517 |
| 2021-06-22 | $20.00 | $20.00 | $19.00 | $19.75 | $19.75 | 12,638 |
| 2021-06-21 | $18.05 | $19.50 | $18.05 | $19.00 | $19.00 | 10,006 |
| 2021-06-18 | $18.05 | $19.00 | $18.00 | $18.30 | $18.30 | 5,375 |
| 2021-06-17 | $19.50 | $20.00 | $18.55 | $18.60 | $18.60 | 9,621 |
| 2021-06-16 | $19.43 | $20.30 | $19.43 | $19.50 | $19.50 | 13,956 |
| 2021-06-15 | $18.51 | $19.80 | $18.51 | $19.75 | $19.75 | 5,790 |
| 2021-06-14 | $18.80 | $19.97 | $17.50 | $19.22 | $19.22 | 23,805 |
| 2021-06-11 | $17.00 | $19.00 | $17.00 | $19.00 | $19.00 | 11,496 |
| 2021-06-10 | $17.43 | $18.40 | $17.00 | $17.50 | $17.50 | 6,161 |
| 2021-06-09 | $17.50 | $18.00 | $17.00 | $17.42 | $17.42 | 8,851 |
| 2021-06-08 | $17.25 | $18.00 | $17.25 | $18.00 | $18.00 | 7,200 |
| 2021-06-07 | $17.00 | $17.99 | $16.55 | $17.85 | $17.85 | 7,749 |
| 2021-06-04 | $16.65 | $18.20 | $16.50 | $17.00 | $17.00 | 5,073 |
| 2021-06-03 | $16.75 | $17.45 | $16.60 | $16.61 | $16.61 | 8,846 |
| 2021-06-02 | $19.00 | $19.00 | $16.50 | $16.50 | $16.50 | 16,685 |
| 2021-06-01 | $16.50 | $18.99 | $16.50 | $18.99 | $18.99 | 19,405 |
| 2021-05-28 | $14.51 | $17.50 | $14.51 | $16.50 | $16.50 | 11,509 |
| 2021-05-27 | $15.00 | $18.00 | $13.30 | $15.75 | $15.75 | 31,978 |
| 2021-05-26 | $13.50 | $15.50 | $13.50 | $15.50 | $15.50 | 34,520 |
| 2021-05-25 | $13.55 | $14.00 | $13.00 | $13.50 | $13.50 | 7,195 |
| 2021-05-24 | $13.20 | $14.00 | $12.01 | $13.50 | $13.50 | 13,669 |
| 2021-05-21 | $11.35 | $13.00 | $10.60 | $12.86 | $12.86 | 35,109 |
| 2021-05-20 | $10.25 | $11.40 | $10.25 | $10.60 | $10.60 | 5,379 |
| 2021-05-19 | $10.50 | $10.95 | $10.25 | $10.50 | $10.50 | 5,113 |
| 2021-05-18 | $10.40 | $11.50 | $10.25 | $10.95 | $10.95 | 11,044 |
| 2021-05-17 | $10.25 | $10.95 | $10.25 | $10.50 | $10.50 | 8,116 |
| 2021-05-14 | $11.00 | $11.70 | $10.50 | $10.95 | $10.95 | 9,427 |
| 2021-05-13 | $12.00 | $12.21 | $10.25 | $11.11 | $11.11 | 5,803 |
| 2021-05-12 | $11.31 | $12.25 | $11.31 | $12.00 | $12.00 | 9,189 |
| 2021-05-11 | $11.85 | $12.40 | $11.14 | $12.10 | $12.10 | 6,758 |
| 2021-05-10 | $13.00 | $13.00 | $11.80 | $11.80 | $11.80 | 6,912 |
| 2021-05-07 | $12.10 | $13.00 | $12.00 | $13.00 | $13.00 | 15,927 |
| 2021-05-06 | $12.60 | $13.00 | $12.00 | $12.25 | $12.25 | 7,828 |
| 2021-05-05 | $12.00 | $13.40 | $12.00 | $12.70 | $12.70 | 16,632 |
| 2021-05-04 | $12.20 | $13.00 | $12.00 | $12.80 | $12.80 | 16,249 |
| 2021-05-03 | $12.00 | $13.50 | $12.00 | $12.10 | $12.10 | 24,946 |
| 2021-04-30 | $12.00 | $12.50 | $11.60 | $12.17 | $12.17 | 7,828 |
| 2021-04-29 | $12.80 | $12.80 | $11.35 | $12.30 | $12.30 | 21,437 |
| 2021-04-28 | $10.85 | $12.25 | $10.85 | $11.50 | $11.50 | 21,631 |
| 2021-04-27 | $10.10 | $11.50 | $10.10 | $10.85 | $10.85 | 14,682 |
| 2021-04-26 | $9.55 | $10.10 | $9.25 | $10.08 | $10.08 | 25,460 |
| 2021-04-23 | $10.40 | $10.50 | $9.54 | $9.54 | $9.54 | 13,875 |
| 2021-04-22 | $11.00 | $11.00 | $9.26 | $9.53 | $9.53 | 8,233 |
| 2021-04-21 | $9.49 | $11.85 | $9.00 | $9.50 | $9.50 | 19,986 |
| 2021-04-20 | $11.00 | $14.00 | $9.49 | $9.99 | $9.99 | 12,041 |
| 2021-04-19 | $9.00 | $10.98 | $9.00 | $10.60 | $10.60 | 10,893 |
| 2021-04-16 | $9.50 | $10.99 | $8.50 | $8.50 | $8.50 | 22,010 |
| 2021-04-15 | $12.07 | $12.07 | $9.50 | $9.50 | $9.50 | 18,038 |
| 2021-04-14 | $16.90 | $16.90 | $8.01 | $12.06 | $12.06 | 30,611 |
| 2021-04-13 | $18.80 | $18.89 | $15.25 | $16.93 | $16.93 | 27,118 |
| 2021-04-12 | $12.75 | $19.99 | $12.75 | $17.50 | $17.50 | 73,898 |
| 2021-04-09 | $12.01 | $15.00 | $10.25 | $12.75 | $12.75 | 33,594 |
| 2021-04-08 | $7.65 | $12.00 | $7.65 | $12.00 | $12.00 | 39,843 |
| 2021-04-07 | $7.00 | $10.00 | $7.00 | $7.53 | $7.53 | 64,739 |
| 2021-04-06 | $2.00 | $11.00 | $2.00 | $7.00 | $7.00 | 51,676 |
Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW) News Headlines
Recent Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW) News
Similar Companies to Oasis Petroleum Inc - Warrants (19/11/2024) (OASPW) 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 | -- | -- | -- |