Unit Corp New (UNTC) Exchange: PINK
Data as of May 6, 2024
$38.25 ($0.24) 0.63%
Unit Corp New - Daily Information
Click for more stock information on Unit Corp New.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $38.00 |
| Previous Close | $38.25 |
| High | $38.40 |
| Low | $38.00 |
| Adjusted Open | $38.00 |
| Previous Adjusted Close | $38.25 |
| Adjusted High | $38.40 |
| Adjusted Low | $38.00 |
About Unit Corp New (UNTC)
Unit Corp New
Invest in Unit Corp New (UNTC)
Historical Stock Data for Unit Corp New (UNTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $38.00 | $38.40 | $38.00 | $38.25 | $38.25 | 16,651 |
| 2024-04-11 | $38.25 | $38.32 | $38.01 | $38.01 | $38.01 | 3,795 |
| 2024-04-10 | $38.44 | $38.50 | $38.02 | $38.07 | $38.07 | 5,177 |
| 2024-04-09 | $38.65 | $38.92 | $38.50 | $38.65 | $38.65 | 7,113 |
| 2024-04-08 | $38.93 | $38.94 | $38.53 | $38.93 | $38.93 | 11,733 |
| 2024-04-05 | $38.58 | $39.05 | $38.50 | $38.55 | $38.55 | 6,140 |
| 2024-04-04 | $38.55 | $38.55 | $38.30 | $38.50 | $38.50 | 16,799 |
| 2024-04-03 | $38.48 | $38.50 | $37.55 | $37.62 | $37.62 | 8,358 |
| 2024-04-02 | $36.51 | $38.40 | $36.51 | $37.18 | $37.18 | 17,118 |
| 2024-04-01 | $37.25 | $37.45 | $36.66 | $37.18 | $37.18 | 17,118 |
| 2024-03-28 | $36.95 | $37.32 | $36.32 | $37.00 | $37.00 | 13,278 |
| 2024-03-27 | $36.10 | $36.68 | $36.01 | $36.66 | $36.66 | 18,910 |
| 2024-03-26 | $36.10 | $36.20 | $35.70 | $36.07 | $36.07 | 24,503 |
| 2024-03-25 | $35.74 | $36.30 | $35.55 | $36.07 | $36.07 | 31,803 |
| 2024-03-22 | $35.95 | $36.33 | $35.70 | $35.70 | $35.70 | 31,463 |
| 2024-03-21 | $36.00 | $36.40 | $35.96 | $35.96 | $35.96 | 15,835 |
| 2024-03-20 | $36.28 | $36.57 | $35.50 | $35.95 | $35.95 | 24,459 |
| 2024-03-19 | $36.91 | $36.91 | $36.07 | $36.46 | $36.46 | 29,511 |
| 2024-03-18 | $37.30 | $37.50 | $36.76 | $36.91 | $36.91 | 55,843 |
| 2024-03-15 | $38.40 | $39.58 | $37.16 | $37.50 | $37.50 | 41,953 |
| 2024-03-14 | $39.65 | $39.65 | $39.50 | $39.65 | $38.37 | 30,471 |
| 2024-03-13 | $39.70 | $39.75 | $39.34 | $39.50 | $38.23 | 27,547 |
| 2024-03-12 | $39.52 | $39.70 | $39.39 | $39.60 | $38.32 | 32,916 |
| 2024-03-11 | $39.21 | $39.98 | $39.20 | $39.60 | $38.32 | 32,716 |
| 2024-03-08 | $40.00 | $40.00 | $38.20 | $38.90 | $37.65 | 47,249 |
| 2024-03-07 | $39.70 | $39.82 | $39.50 | $39.58 | $38.30 | 4,695 |
| 2024-03-06 | $39.07 | $39.84 | $39.06 | $39.65 | $38.37 | 4,410 |
| 2024-03-05 | $39.12 | $39.46 | $38.49 | $39.07 | $37.81 | 13,045 |
| 2024-03-04 | $38.88 | $39.13 | $38.57 | $38.70 | $37.45 | 11,875 |
| 2024-03-01 | $39.20 | $39.59 | $38.75 | $38.77 | $37.52 | 43,661 |
| 2024-02-29 | $39.02 | $39.60 | $39.00 | $39.01 | $37.75 | 22,178 |
| 2024-02-28 | $40.02 | $40.37 | $39.30 | $39.48 | $38.21 | 18,919 |
| 2024-02-27 | $40.01 | $40.50 | $39.95 | $40.19 | $38.89 | 11,947 |
| 2024-02-26 | $39.85 | $40.25 | $39.22 | $39.95 | $38.66 | 29,433 |
| 2024-02-23 | $39.62 | $39.84 | $39.50 | $39.60 | $38.32 | 9,427 |
| 2024-02-22 | $40.01 | $40.15 | $39.05 | $39.60 | $38.32 | 30,330 |
| 2024-02-21 | $40.52 | $40.52 | $40.05 | $40.38 | $39.08 | 6,117 |
| 2024-02-20 | $42.00 | $42.00 | $40.00 | $40.00 | $38.71 | 26,036 |
| 2024-02-16 | $43.01 | $43.01 | $41.11 | $41.53 | $41.53 | 23,344 |
| 2024-02-15 | $43.15 | $43.35 | $42.74 | $42.77 | $42.77 | 33,836 |
| 2024-02-14 | $43.59 | $43.99 | $42.99 | $43.15 | $43.15 | 35,150 |
| 2024-02-13 | $41.70 | $43.40 | $41.15 | $42.40 | $42.40 | 24,045 |
| 2024-02-12 | $40.98 | $41.90 | $40.20 | $41.50 | $41.50 | 47,135 |
| 2024-02-09 | $40.90 | $40.95 | $40.50 | $40.65 | $40.65 | 10,134 |
| 2024-02-08 | $40.23 | $40.35 | $40.05 | $40.35 | $40.35 | 6,206 |
| 2024-02-07 | $40.20 | $40.39 | $40.05 | $40.35 | $40.35 | 5,279 |
| 2024-02-06 | $40.19 | $40.40 | $40.16 | $40.20 | $40.20 | 8,573 |
| 2024-02-05 | $40.60 | $40.89 | $40.05 | $40.13 | $40.13 | 9,668 |
| 2024-02-02 | $40.15 | $40.92 | $40.10 | $40.60 | $40.60 | 8,562 |
| 2024-02-01 | $39.90 | $40.49 | $39.28 | $40.20 | $40.20 | 14,760 |
| 2024-01-31 | $39.51 | $39.95 | $39.51 | $39.85 | $39.85 | 26,168 |
| 2024-01-30 | $39.52 | $39.52 | $39.00 | $39.12 | $39.12 | 12,136 |
| 2024-01-29 | $39.80 | $39.88 | $39.31 | $39.70 | $39.70 | 12,534 |
| 2024-01-26 | $38.81 | $39.70 | $38.81 | $39.50 | $39.50 | 6,356 |
| 2024-01-25 | $39.40 | $39.94 | $38.80 | $39.39 | $39.39 | 15,234 |
| 2024-01-24 | $39.00 | $39.55 | $38.70 | $39.49 | $39.49 | 7,932 |
| 2024-01-23 | $39.76 | $39.99 | $39.00 | $39.20 | $39.20 | 23,233 |
| 2024-01-22 | $39.82 | $40.25 | $38.83 | $40.25 | $40.25 | 22,764 |
| 2024-01-19 | $39.25 | $39.89 | $38.06 | $39.88 | $39.88 | 17,564 |
| 2024-01-18 | $39.99 | $40.00 | $39.00 | $39.00 | $39.00 | 15,479 |
| 2024-01-17 | $40.45 | $40.45 | $39.62 | $40.10 | $40.10 | 20,051 |
| 2024-01-16 | $40.81 | $41.45 | $40.26 | $40.55 | $40.55 | 13,400 |
| 2024-01-12 | $41.12 | $41.51 | $40.81 | $41.20 | $41.20 | 21,782 |
| 2024-01-11 | $41.05 | $41.61 | $41.00 | $41.09 | $41.09 | 13,876 |
| 2024-01-10 | $41.02 | $41.63 | $41.02 | $41.25 | $41.25 | 12,355 |
| 2024-01-09 | $41.92 | $41.92 | $41.02 | $41.05 | $41.05 | 15,782 |
| 2024-01-08 | $42.00 | $42.10 | $40.79 | $41.92 | $41.92 | 52,882 |
| 2024-01-05 | $42.52 | $42.85 | $41.51 | $41.92 | $41.92 | 26,554 |
| 2024-01-04 | $40.56 | $42.97 | $40.56 | $42.14 | $42.14 | 45,052 |
| 2024-01-03 | $40.55 | $41.05 | $40.54 | $40.83 | $40.83 | 45,811 |
| 2024-01-02 | $43.00 | $43.20 | $41.20 | $41.20 | $41.20 | 56,330 |
| 2023-12-29 | $45.94 | $45.94 | $42.71 | $43.18 | $43.18 | 101,385 |
| 2023-12-28 | $45.05 | $46.40 | $43.30 | $45.65 | $45.65 | 140,460 |
| 2023-12-27 | $65.40 | $67.00 | $65.17 | $67.00 | $44.88 | 49,667 |
| 2023-12-26 | $65.50 | $66.76 | $65.21 | $65.50 | $43.87 | 26,769 |
| 2023-12-22 | $65.57 | $65.68 | $64.66 | $65.30 | $65.30 | 16,996 |
| 2023-12-21 | $65.79 | $65.79 | $65.40 | $65.59 | $65.59 | 14,896 |
| 2023-12-20 | $66.00 | $66.20 | $65.41 | $65.83 | $65.83 | 18,116 |
| 2023-12-19 | $66.49 | $66.84 | $65.60 | $66.20 | $66.20 | 33,159 |
| 2023-12-18 | $65.63 | $66.99 | $65.60 | $66.95 | $66.95 | 76,637 |
| 2023-12-15 | $63.40 | $65.60 | $63.40 | $65.60 | $65.60 | 64,170 |
| 2023-12-14 | $64.87 | $64.97 | $64.33 | $64.63 | $64.63 | 103,304 |
| 2023-12-13 | $64.40 | $65.00 | $62.51 | $64.50 | $64.50 | 87,678 |
| 2023-12-12 | $65.00 | $65.60 | $64.06 | $64.38 | $64.38 | 136,880 |
| 2023-12-11 | $64.38 | $69.80 | $64.11 | $64.81 | $64.81 | 264,361 |
| 2023-12-08 | $56.29 | $56.30 | $55.60 | $56.25 | $56.25 | 19,143 |
| 2023-12-07 | $56.26 | $56.26 | $55.51 | $55.82 | $55.82 | 12,271 |
| 2023-12-06 | $55.70 | $56.85 | $55.31 | $56.40 | $56.40 | 42,864 |
| 2023-12-05 | $55.49 | $56.00 | $54.87 | $55.93 | $55.93 | 24,771 |
| 2023-12-04 | $54.30 | $55.48 | $54.05 | $55.48 | $55.48 | 27,075 |
| 2023-12-01 | $53.94 | $54.68 | $53.21 | $54.28 | $54.28 | 65,710 |
| 2023-11-30 | $53.06 | $53.64 | $52.37 | $53.12 | $53.12 | 29,642 |
| 2023-11-29 | $52.75 | $53.52 | $52.25 | $53.09 | $53.09 | 76,798 |
| 2023-11-28 | $53.92 | $53.92 | $52.55 | $52.75 | $52.75 | 48,409 |
| 2023-11-27 | $54.75 | $55.01 | $53.71 | $53.90 | $53.90 | 26,850 |
| 2023-11-24 | $54.70 | $55.04 | $54.68 | $54.90 | $54.90 | 1,827 |
| 2023-11-22 | $54.90 | $55.00 | $54.41 | $54.99 | $54.99 | 27,483 |
| 2023-11-21 | $54.90 | $54.98 | $53.91 | $54.90 | $54.90 | 20,156 |
| 2023-11-20 | $55.16 | $55.16 | $54.32 | $55.00 | $55.00 | 17,386 |
| 2023-11-17 | $55.39 | $55.42 | $54.57 | $55.16 | $55.16 | 25,046 |
| 2023-11-16 | $55.71 | $55.71 | $55.03 | $55.15 | $55.15 | 22,421 |
| 2023-11-15 | $56.01 | $56.02 | $55.50 | $55.50 | $55.50 | 20,116 |
| 2023-11-14 | $55.88 | $55.88 | $55.25 | $55.77 | $55.77 | 33,789 |
| 2023-11-13 | $55.74 | $56.00 | $55.39 | $55.57 | $55.57 | 66,469 |
| 2023-11-10 | $55.00 | $55.89 | $55.00 | $55.55 | $55.55 | 39,859 |
| 2023-11-09 | $54.53 | $55.05 | $54.53 | $55.00 | $55.00 | 3,940 |
| 2023-11-08 | $55.39 | $55.39 | $54.51 | $55.20 | $55.20 | 22,583 |
| 2023-11-07 | $54.50 | $54.99 | $54.50 | $54.99 | $54.99 | 8,030 |
| 2023-11-06 | $55.00 | $55.05 | $54.27 | $55.00 | $55.00 | 15,510 |
| 2023-11-03 | $55.59 | $55.59 | $54.52 | $55.10 | $55.10 | 16,701 |
| 2023-11-02 | $55.00 | $55.70 | $54.46 | $55.54 | $55.54 | 23,378 |
| 2023-11-01 | $55.34 | $55.34 | $54.30 | $55.00 | $55.00 | 16,489 |
| 2023-10-31 | $55.25 | $55.30 | $54.50 | $55.07 | $55.07 | 15,851 |
| 2023-10-30 | $54.97 | $55.50 | $54.90 | $55.00 | $55.00 | 17,980 |
| 2023-10-27 | $54.51 | $54.99 | $53.60 | $54.96 | $54.96 | 9,280 |
| 2023-10-26 | $54.80 | $55.53 | $53.35 | $55.32 | $55.32 | 25,558 |
| 2023-10-25 | $56.51 | $56.93 | $54.80 | $54.80 | $54.80 | 55,623 |
| 2023-10-24 | $56.25 | $56.50 | $56.05 | $56.43 | $56.43 | 40,892 |
| 2023-10-23 | $56.20 | $56.81 | $56.00 | $56.53 | $56.53 | 66,183 |
| 2023-10-20 | $56.00 | $56.10 | $55.90 | $56.06 | $56.06 | 45,997 |
| 2023-10-19 | $56.58 | $56.58 | $55.77 | $56.00 | $56.00 | 39,840 |
| 2023-10-18 | $55.52 | $56.58 | $55.50 | $56.58 | $56.58 | 105,560 |
| 2023-10-17 | $55.08 | $55.79 | $55.08 | $55.64 | $55.64 | 140,076 |
| 2023-10-16 | $54.24 | $55.74 | $54.24 | $55.00 | $55.00 | 33,541 |
| 2023-10-13 | $53.80 | $54.50 | $53.61 | $54.24 | $54.24 | 44,447 |
| 2023-10-12 | $53.83 | $53.93 | $53.60 | $53.75 | $53.75 | 7,920 |
| 2023-10-11 | $53.31 | $53.79 | $53.31 | $53.77 | $53.77 | 19,325 |
| 2023-10-10 | $53.50 | $53.68 | $53.00 | $53.52 | $53.52 | 60,632 |
| 2023-10-09 | $53.47 | $53.66 | $53.00 | $53.63 | $53.63 | 40,570 |
| 2023-10-06 | $52.41 | $53.14 | $52.16 | $53.00 | $53.00 | 36,418 |
| 2023-10-05 | $52.55 | $52.65 | $52.45 | $52.58 | $52.58 | 36,154 |
| 2023-10-04 | $52.99 | $52.99 | $52.00 | $52.55 | $52.55 | 57,937 |
| 2023-10-03 | $54.03 | $54.03 | $51.15 | $52.00 | $52.00 | 29,255 |
| 2023-10-02 | $54.88 | $54.99 | $53.91 | $54.11 | $54.11 | 18,012 |
| 2023-09-29 | $56.99 | $56.99 | $54.50 | $54.70 | $54.70 | 54,755 |
| 2023-09-28 | $52.25 | $54.33 | $52.25 | $54.15 | $54.15 | 157,311 |
| 2023-09-27 | $52.25 | $52.63 | $52.01 | $52.52 | $52.52 | 51,449 |
| 2023-09-26 | $51.87 | $52.34 | $51.62 | $52.05 | $52.05 | 17,210 |
| 2023-09-25 | $52.01 | $52.85 | $51.86 | $52.25 | $52.25 | 16,518 |
| 2023-09-22 | $51.50 | $52.00 | $51.30 | $52.00 | $52.00 | 7,336 |
| 2023-09-21 | $51.50 | $51.50 | $50.59 | $51.50 | $51.50 | 13,155 |
| 2023-09-20 | $52.00 | $52.48 | $51.11 | $51.25 | $51.25 | 24,310 |
| 2023-09-19 | $52.45 | $52.65 | $51.90 | $52.00 | $52.00 | 18,175 |
| 2023-09-18 | $52.61 | $53.34 | $52.00 | $52.03 | $52.03 | 24,578 |
| 2023-09-15 | $53.24 | $54.00 | $51.54 | $52.61 | $52.61 | 15,911 |
| 2023-09-14 | $55.90 | $55.90 | $51.55 | $53.25 | $53.25 | 21,609 |
| 2023-09-13 | $55.99 | $56.99 | $55.00 | $56.39 | $53.86 | 37,115 |
| 2023-09-12 | $55.51 | $57.05 | $55.40 | $56.05 | $53.54 | 30,562 |
| 2023-09-11 | $55.84 | $56.89 | $55.50 | $55.50 | $55.50 | 13,455 |
| 2023-09-08 | $54.99 | $56.30 | $54.51 | $55.83 | $55.83 | 20,629 |
| 2023-09-07 | $53.25 | $55.80 | $53.20 | $54.99 | $54.99 | 39,233 |
| 2023-09-06 | $50.55 | $54.00 | $50.55 | $53.50 | $53.50 | 38,397 |
| 2023-09-05 | $50.29 | $50.59 | $50.14 | $50.30 | $50.30 | 96,580 |
| 2023-09-01 | $50.21 | $50.30 | $50.00 | $50.10 | $50.10 | 35,418 |
| 2023-08-31 | $50.13 | $50.20 | $50.10 | $50.15 | $50.15 | 44,066 |
| 2023-08-30 | $50.10 | $50.20 | $50.10 | $50.12 | $50.12 | 34,517 |
| 2023-08-29 | $50.15 | $50.15 | $50.03 | $50.07 | $50.07 | 17,626 |
| 2023-08-28 | $50.11 | $50.20 | $50.02 | $50.10 | $50.10 | 30,806 |
| 2023-08-25 | $50.05 | $50.17 | $50.00 | $50.10 | $50.10 | 32,391 |
| 2023-08-24 | $49.89 | $50.22 | $49.89 | $50.10 | $50.10 | 54,574 |
| 2023-08-23 | $50.15 | $50.15 | $49.62 | $49.90 | $49.90 | 20,272 |
| 2023-08-22 | $49.99 | $50.41 | $49.99 | $50.10 | $50.10 | 23,390 |
| 2023-08-21 | $49.15 | $49.90 | $49.03 | $49.75 | $49.75 | 15,190 |
| 2023-08-18 | $48.90 | $49.23 | $48.62 | $49.15 | $49.15 | 19,875 |
| 2023-08-17 | $49.68 | $49.68 | $48.76 | $49.15 | $49.15 | 22,881 |
| 2023-08-16 | $48.58 | $49.89 | $48.58 | $49.25 | $49.25 | 32,403 |
| 2023-08-15 | $49.10 | $49.10 | $47.77 | $48.56 | $48.56 | 38,115 |
| 2023-08-14 | $48.51 | $50.75 | $48.51 | $50.62 | $50.62 | 18,802 |
| 2023-08-11 | $48.01 | $48.99 | $48.01 | $48.44 | $48.44 | 90,498 |
| 2023-08-10 | $47.20 | $48.50 | $47.20 | $47.98 | $47.98 | 130,711 |
| 2023-08-09 | $47.02 | $47.25 | $47.00 | $47.09 | $47.09 | 38,385 |
| 2023-08-08 | $46.90 | $47.44 | $46.61 | $47.05 | $47.05 | 54,550 |
| 2023-08-07 | $46.50 | $46.80 | $46.23 | $46.80 | $46.80 | 32,562 |
| 2023-08-04 | $46.89 | $46.89 | $46.20 | $46.50 | $46.50 | 19,589 |
| 2023-08-03 | $47.23 | $47.24 | $46.70 | $46.70 | $46.70 | 15,930 |
| 2023-08-02 | $46.91 | $46.91 | $46.65 | $46.82 | $46.82 | 18,209 |
| 2023-08-01 | $47.09 | $47.09 | $46.68 | $46.68 | $46.68 | 15,618 |
| 2023-07-31 | $47.16 | $47.29 | $46.92 | $47.00 | $47.00 | 54,038 |
| 2023-07-28 | $47.15 | $47.25 | $47.01 | $47.15 | $47.15 | 20,932 |
| 2023-07-27 | $47.24 | $47.25 | $46.85 | $47.15 | $47.15 | 46,218 |
| 2023-07-26 | $47.05 | $47.24 | $46.95 | $47.03 | $47.03 | 10,882 |
| 2023-07-25 | $47.17 | $47.21 | $46.75 | $46.75 | $46.75 | 52,032 |
| 2023-07-24 | $46.99 | $47.11 | $46.60 | $47.00 | $47.00 | 39,605 |
| 2023-07-21 | $47.21 | $47.24 | $46.85 | $47.01 | $47.01 | 21,442 |
| 2023-07-20 | $47.31 | $47.98 | $47.20 | $47.23 | $47.23 | 7,347 |
| 2023-07-19 | $47.38 | $47.61 | $47.24 | $47.28 | $47.28 | 26,339 |
| 2023-07-18 | $47.18 | $47.42 | $47.00 | $47.22 | $47.22 | 53,996 |
| 2023-07-17 | $46.80 | $47.10 | $46.70 | $47.00 | $47.00 | 10,486 |
| 2023-07-14 | $47.00 | $47.23 | $46.57 | $46.71 | $46.71 | 6,792 |
| 2023-07-13 | $46.91 | $47.75 | $46.90 | $46.90 | $46.90 | 18,324 |
| 2023-07-12 | $47.01 | $47.34 | $46.62 | $46.90 | $46.90 | 18,969 |
| 2023-07-11 | $47.28 | $47.55 | $46.85 | $47.00 | $47.00 | 19,422 |
| 2023-07-10 | $46.61 | $47.58 | $46.61 | $47.05 | $47.05 | 23,564 |
| 2023-07-07 | $47.10 | $47.23 | $46.80 | $46.99 | $46.99 | 17,029 |
| 2023-07-06 | $46.99 | $47.24 | $46.88 | $47.01 | $47.01 | 9,713 |
| 2023-07-05 | $48.74 | $48.74 | $47.05 | $47.05 | $47.05 | 15,559 |
| 2023-07-03 | $47.80 | $48.80 | $47.05 | $48.29 | $48.29 | 4,064 |
| 2023-06-30 | $48.10 | $48.10 | $47.50 | $47.88 | $47.88 | 9,623 |
| 2023-06-29 | $48.50 | $48.50 | $48.20 | $48.31 | $48.31 | 3,351 |
| 2023-06-28 | $50.25 | $50.25 | $47.90 | $48.25 | $48.25 | 8,715 |
| 2023-06-27 | $49.97 | $49.97 | $49.40 | $49.69 | $49.69 | 6,709 |
| 2023-06-26 | $50.00 | $50.37 | $49.80 | $50.14 | $50.14 | 14,439 |
| 2023-06-23 | $49.51 | $51.20 | $49.40 | $50.64 | $50.64 | 9,461 |
| 2023-06-22 | $49.65 | $49.70 | $49.15 | $49.25 | $49.25 | 8,916 |
| 2023-06-21 | $49.00 | $50.00 | $49.00 | $49.50 | $49.50 | 7,936 |
| 2023-06-20 | $49.74 | $49.74 | $49.10 | $49.50 | $49.50 | 11,391 |
| 2023-06-16 | $49.00 | $49.85 | $48.75 | $49.05 | $49.05 | 15,248 |
| 2023-06-15 | $48.00 | $49.95 | $47.75 | $49.95 | $49.95 | 17,889 |
| 2023-06-14 | $51.00 | $51.38 | $49.98 | $50.25 | $47.85 | 30,692 |
| 2023-06-13 | $50.00 | $51.30 | $50.00 | $50.74 | $48.32 | 13,397 |
| 2023-06-12 | $50.70 | $50.70 | $49.87 | $50.00 | $50.00 | 16,486 |
| 2023-06-09 | $49.75 | $50.20 | $49.75 | $50.20 | $50.20 | 11,007 |
| 2023-06-08 | $49.83 | $50.84 | $49.50 | $49.87 | $49.87 | 14,365 |
| 2023-06-07 | $48.67 | $49.75 | $48.67 | $49.60 | $49.60 | 9,869 |
| 2023-06-06 | $48.69 | $48.95 | $48.10 | $48.95 | $48.95 | 11,951 |
| 2023-06-05 | $48.50 | $49.60 | $48.24 | $48.70 | $48.70 | 19,592 |
| 2023-06-02 | $47.24 | $48.50 | $47.24 | $48.31 | $48.31 | 20,579 |
| 2023-06-01 | $45.89 | $47.38 | $45.89 | $46.60 | $46.60 | 16,827 |
| 2023-05-31 | $44.95 | $46.00 | $44.95 | $45.75 | $45.75 | 10,013 |
| 2023-05-30 | $45.45 | $45.65 | $45.00 | $45.00 | $45.00 | 12,073 |
| 2023-05-26 | $45.76 | $45.97 | $45.47 | $45.51 | $45.51 | 5,558 |
| 2023-05-25 | $45.77 | $46.65 | $45.50 | $45.50 | $45.50 | 11,472 |
| 2023-05-24 | $45.44 | $46.05 | $45.34 | $46.01 | $46.01 | 3,627 |
| 2023-05-23 | $44.79 | $45.16 | $44.56 | $45.06 | $45.06 | 10,850 |
| 2023-05-22 | $44.83 | $44.83 | $44.50 | $44.80 | $44.80 | 6,706 |
| 2023-05-19 | $44.54 | $44.85 | $44.37 | $44.84 | $44.84 | 2,093 |
| 2023-05-18 | $43.85 | $44.29 | $43.83 | $44.19 | $44.19 | 6,599 |
| 2023-05-17 | $44.01 | $44.30 | $43.73 | $43.81 | $43.81 | 8,761 |
| 2023-05-16 | $45.08 | $45.08 | $43.50 | $43.63 | $43.63 | 18,202 |
| 2023-05-15 | $44.00 | $45.08 | $43.11 | $43.11 | $43.11 | 39,786 |
| 2023-05-12 | $44.01 | $44.25 | $43.10 | $43.55 | $43.55 | 23,072 |
| 2023-05-11 | $43.55 | $44.39 | $43.22 | $43.95 | $43.95 | 26,056 |
| 2023-05-10 | $43.66 | $43.66 | $43.00 | $43.49 | $43.49 | 6,712 |
| 2023-05-09 | $43.00 | $43.70 | $42.81 | $43.30 | $43.30 | 8,358 |
| 2023-05-08 | $42.38 | $43.37 | $42.11 | $43.35 | $43.35 | 11,436 |
| 2023-05-05 | $41.60 | $43.10 | $41.60 | $42.35 | $42.35 | 15,998 |
| 2023-05-04 | $41.42 | $42.35 | $41.25 | $42.25 | $42.25 | 7,560 |
| 2023-05-03 | $42.50 | $42.55 | $40.90 | $42.00 | $42.00 | 49,673 |
| 2023-05-02 | $43.57 | $43.68 | $42.51 | $43.09 | $43.09 | 12,180 |
| 2023-05-01 | $43.00 | $44.25 | $42.82 | $43.50 | $43.50 | 77,325 |
| 2023-04-28 | $43.14 | $43.35 | $42.50 | $43.00 | $43.00 | 18,675 |
| 2023-04-27 | $42.57 | $43.28 | $42.50 | $43.27 | $43.27 | 11,224 |
| 2023-04-26 | $42.50 | $43.00 | $41.89 | $42.50 | $42.50 | 20,741 |
| 2023-04-25 | $43.16 | $43.83 | $42.00 | $42.19 | $42.19 | 8,855 |
| 2023-04-24 | $44.33 | $44.74 | $43.82 | $43.82 | $43.82 | 6,128 |
| 2023-04-21 | $44.75 | $44.75 | $44.26 | $44.50 | $44.50 | 6,656 |
| 2023-04-20 | $43.55 | $44.51 | $42.36 | $44.30 | $44.30 | 7,276 |
| 2023-04-19 | $44.19 | $44.19 | $42.15 | $43.50 | $43.50 | 7,951 |
| 2023-04-18 | $44.00 | $44.10 | $43.65 | $44.10 | $44.10 | 13,200 |
| 2023-04-17 | $45.47 | $45.47 | $44.00 | $44.00 | $44.00 | 6,537 |
| 2023-04-14 | $44.90 | $45.25 | $44.40 | $44.80 | $44.80 | 16,955 |
| 2023-04-13 | $43.28 | $44.98 | $43.10 | $44.60 | $44.60 | 21,954 |
| 2023-04-12 | $43.10 | $43.10 | $42.64 | $43.00 | $43.00 | 36,621 |
| 2023-04-11 | $43.99 | $43.99 | $43.00 | $43.00 | $43.00 | 9,899 |
| 2023-04-10 | $42.01 | $43.38 | $41.51 | $43.38 | $43.38 | 15,288 |
| 2023-04-06 | $43.00 | $43.19 | $41.53 | $42.00 | $42.00 | 17,731 |
| 2023-04-05 | $44.06 | $44.11 | $41.96 | $42.00 | $42.00 | 50,666 |
| 2023-04-04 | $44.49 | $45.88 | $43.89 | $44.50 | $44.50 | 34,252 |
| 2023-04-03 | $44.23 | $46.06 | $43.41 | $43.90 | $43.90 | 22,096 |
| 2023-03-31 | $44.00 | $44.03 | $42.92 | $43.65 | $43.65 | 15,174 |
| 2023-03-30 | $42.51 | $42.62 | $42.06 | $42.57 | $42.57 | 16,334 |
| 2023-03-29 | $43.66 | $43.66 | $41.90 | $41.90 | $41.90 | 16,982 |
| 2023-03-28 | $42.14 | $43.25 | $41.00 | $43.25 | $43.25 | 19,213 |
| 2023-03-27 | $41.50 | $42.24 | $41.40 | $41.95 | $41.95 | 14,702 |
| 2023-03-24 | $41.50 | $42.29 | $40.56 | $41.40 | $41.40 | 9,393 |
| 2023-03-23 | $43.00 | $44.14 | $40.30 | $41.20 | $41.20 | 25,276 |
| 2023-03-22 | $41.35 | $43.17 | $41.25 | $42.90 | $42.90 | 9,733 |
| 2023-03-21 | $40.57 | $42.19 | $40.15 | $40.44 | $40.44 | 30,228 |
| 2023-03-20 | $40.50 | $41.60 | $40.14 | $40.25 | $40.25 | 21,887 |
| 2023-03-17 | $42.03 | $43.00 | $41.50 | $41.62 | $41.62 | 11,178 |
| 2023-03-16 | $43.10 | $43.43 | $42.30 | $42.50 | $42.50 | 19,362 |
| 2023-03-15 | $43.02 | $44.22 | $40.80 | $43.31 | $43.31 | 43,086 |
| 2023-03-14 | $43.30 | $44.75 | $43.30 | $44.00 | $44.00 | 14,646 |
| 2023-03-13 | $44.75 | $45.29 | $43.08 | $43.30 | $43.30 | 24,485 |
| 2023-03-10 | $45.25 | $45.40 | $44.34 | $44.53 | $44.53 | 13,201 |
| 2023-03-09 | $45.70 | $46.78 | $45.10 | $45.30 | $45.30 | 16,555 |
| 2023-03-08 | $46.55 | $46.55 | $45.00 | $45.00 | $45.00 | 23,768 |
| 2023-03-07 | $47.20 | $47.66 | $46.50 | $46.65 | $46.65 | 14,801 |
| 2023-03-06 | $49.00 | $49.55 | $46.95 | $47.20 | $47.20 | 28,096 |
| 2023-03-03 | $48.22 | $50.00 | $48.21 | $49.55 | $49.55 | 6,180 |
| 2023-03-02 | $49.05 | $49.25 | $48.00 | $48.15 | $48.15 | 6,794 |
| 2023-03-01 | $48.11 | $48.48 | $47.50 | $48.00 | $48.00 | 15,017 |
| 2023-02-28 | $47.49 | $48.90 | $47.49 | $48.00 | $48.00 | 9,872 |
| 2023-02-27 | $46.18 | $48.30 | $46.18 | $48.30 | $48.30 | 13,058 |
| 2023-02-24 | $46.10 | $46.25 | $45.90 | $46.02 | $46.02 | 17,008 |
| 2023-02-23 | $46.20 | $46.55 | $45.90 | $45.90 | $45.90 | 23,192 |
| 2023-02-22 | $47.25 | $47.25 | $45.53 | $46.00 | $46.00 | 40,611 |
| 2023-02-21 | $49.00 | $49.20 | $46.58 | $46.58 | $46.58 | 64,957 |
| 2023-02-17 | $52.00 | $52.00 | $49.03 | $50.00 | $50.00 | 23,171 |
| 2023-02-16 | $50.91 | $52.99 | $50.91 | $52.26 | $52.26 | 6,288 |
| 2023-02-15 | $50.39 | $50.89 | $49.38 | $50.89 | $50.89 | 9,575 |
| 2023-02-14 | $49.88 | $50.35 | $49.53 | $50.00 | $50.00 | 16,059 |
| 2023-02-13 | $51.75 | $51.75 | $49.85 | $49.90 | $49.90 | 23,798 |
| 2023-02-10 | $49.65 | $50.98 | $49.01 | $50.80 | $50.80 | 22,800 |
| 2023-02-09 | $49.65 | $49.97 | $49.30 | $49.42 | $49.42 | 10,572 |
| 2023-02-08 | $49.69 | $49.70 | $49.20 | $49.35 | $49.35 | 27,026 |
| 2023-02-07 | $49.80 | $50.23 | $49.75 | $49.96 | $49.96 | 33,754 |
| 2023-02-06 | $50.35 | $50.60 | $49.30 | $49.83 | $49.83 | 32,050 |
| 2023-02-03 | $50.95 | $51.18 | $49.89 | $51.10 | $51.10 | 22,072 |
| 2023-02-02 | $52.00 | $52.30 | $50.95 | $51.05 | $51.05 | 78,674 |
| 2023-02-01 | $53.10 | $53.73 | $51.95 | $52.20 | $52.20 | 15,473 |
| 2023-01-31 | $53.76 | $53.76 | $52.45 | $53.02 | $53.02 | 75,491 |
| 2023-01-30 | $56.49 | $56.50 | $53.65 | $54.50 | $54.50 | 27,533 |
| 2023-01-27 | $56.25 | $56.50 | $55.70 | $56.21 | $56.21 | 19,142 |
| 2023-01-26 | $58.83 | $58.83 | $56.07 | $56.99 | $56.99 | 18,407 |
| 2023-01-25 | $57.70 | $58.88 | $56.16 | $58.32 | $58.32 | 14,972 |
| 2023-01-24 | $55.12 | $57.90 | $54.51 | $57.56 | $57.56 | 30,090 |
| 2023-01-23 | $56.95 | $56.95 | $52.50 | $55.11 | $55.11 | 52,741 |
| 2023-01-20 | $55.75 | $57.67 | $54.94 | $56.00 | $56.00 | 37,395 |
| 2023-01-19 | $54.70 | $56.91 | $54.70 | $55.75 | $55.75 | 70,716 |
| 2023-01-18 | $64.00 | $66.50 | $63.45 | $66.44 | $56.34 | 108,265 |
| 2023-01-17 | $62.41 | $63.75 | $62.32 | $63.70 | $54.01 | 46,873 |
| 2023-01-13 | $62.50 | $62.85 | $62.25 | $62.30 | $52.82 | 18,913 |
| 2023-01-12 | $62.84 | $62.84 | $62.15 | $62.50 | $52.99 | 27,920 |
| 2023-01-11 | $63.05 | $63.19 | $62.00 | $62.20 | $52.74 | 50,990 |
| 2023-01-10 | $64.45 | $64.45 | $62.90 | $62.94 | $53.37 | 14,267 |
| 2023-01-09 | $64.51 | $66.00 | $63.02 | $63.78 | $54.08 | 49,951 |
| 2023-01-06 | $65.89 | $66.73 | $64.60 | $64.60 | $54.77 | 41,219 |
| 2023-01-05 | $56.28 | $66.75 | $56.01 | $64.50 | $54.69 | 102,155 |
| 2023-01-04 | $56.52 | $56.60 | $56.30 | $56.35 | $47.78 | 1,487 |
| 2023-01-03 | $58.12 | $58.12 | $56.51 | $56.52 | $47.92 | 23,988 |
| 2022-12-30 | $58.15 | $59.65 | $57.75 | $57.86 | $49.06 | 4,145 |
| 2022-12-29 | $57.46 | $57.95 | $57.00 | $57.75 | $48.97 | 4,492 |
| 2022-12-28 | $58.08 | $59.00 | $57.46 | $57.46 | $48.72 | 2,807 |
| 2022-12-27 | $58.00 | $59.55 | $57.66 | $59.55 | $50.49 | 3,993 |
| 2022-12-23 | $58.49 | $58.49 | $57.80 | $58.48 | $49.59 | 4,495 |
| 2022-12-22 | $58.38 | $58.38 | $57.03 | $57.09 | $48.41 | 4,748 |
| 2022-12-21 | $57.97 | $58.75 | $57.80 | $58.25 | $49.39 | 5,695 |
| 2022-12-20 | $57.67 | $57.96 | $57.42 | $57.55 | $48.80 | 5,216 |
| 2022-12-19 | $57.13 | $57.85 | $56.51 | $57.10 | $48.42 | 24,327 |
| 2022-12-16 | $57.46 | $57.78 | $56.52 | $56.75 | $48.12 | 8,395 |
| 2022-12-15 | $58.49 | $58.49 | $57.60 | $57.60 | $48.84 | 9,365 |
| 2022-12-14 | $58.09 | $58.09 | $57.55 | $58.00 | $49.18 | 23,289 |
| 2022-12-13 | $58.37 | $58.37 | $56.56 | $56.56 | $47.96 | 33,910 |
| 2022-12-12 | $57.87 | $58.00 | $55.36 | $57.19 | $48.49 | 18,324 |
| 2022-12-09 | $55.55 | $57.87 | $55.55 | $56.99 | $48.32 | 3,404 |
| 2022-12-08 | $56.50 | $56.50 | $55.25 | $55.25 | $55.25 | 29,935 |
| 2022-12-07 | $56.88 | $57.35 | $55.30 | $55.30 | $55.30 | 11,328 |
| 2022-12-06 | $58.52 | $58.57 | $55.00 | $57.25 | $57.25 | 20,730 |
| 2022-12-05 | $59.85 | $60.25 | $58.42 | $59.52 | $59.52 | 11,063 |
| 2022-12-02 | $58.55 | $60.10 | $58.50 | $60.00 | $60.00 | 40,132 |
| 2022-12-01 | $58.33 | $59.52 | $58.33 | $59.04 | $59.04 | 12,265 |
| 2022-11-30 | $57.61 | $58.41 | $56.76 | $58.41 | $58.41 | 7,176 |
| 2022-11-29 | $55.95 | $57.00 | $55.92 | $56.50 | $56.50 | 17,691 |
| 2022-11-28 | $57.33 | $57.45 | $54.95 | $55.51 | $55.51 | 30,444 |
| 2022-11-25 | $57.75 | $57.80 | $57.00 | $57.80 | $57.80 | 8,624 |
| 2022-11-23 | $57.75 | $60.00 | $57.58 | $57.94 | $57.94 | 2,739 |
| 2022-11-22 | $57.34 | $57.75 | $56.15 | $57.75 | $57.75 | 34,383 |
| 2022-11-21 | $57.99 | $58.00 | $56.75 | $57.10 | $57.10 | 13,320 |
| 2022-11-18 | $58.10 | $58.25 | $57.00 | $58.15 | $58.15 | 4,908 |
| 2022-11-17 | $58.80 | $58.80 | $57.75 | $58.05 | $58.05 | 2,649 |
| 2022-11-16 | $59.75 | $59.75 | $58.50 | $58.75 | $58.75 | 12,727 |
| 2022-11-15 | $60.50 | $61.50 | $60.06 | $60.06 | $60.06 | 24,948 |
| 2022-11-14 | $61.50 | $62.50 | $61.50 | $61.50 | $61.50 | 3,432 |
| 2022-11-11 | $60.00 | $63.00 | $59.80 | $62.50 | $62.50 | 26,297 |
| 2022-11-10 | $56.25 | $60.25 | $56.25 | $60.25 | $60.25 | 19,735 |
| 2022-11-09 | $58.75 | $58.75 | $56.00 | $56.49 | $56.49 | 22,795 |
| 2022-11-08 | $59.25 | $60.95 | $57.39 | $58.99 | $58.99 | 21,332 |
| 2022-11-07 | $59.75 | $60.69 | $58.93 | $59.00 | $59.00 | 24,233 |
| 2022-11-04 | $57.00 | $60.00 | $55.85 | $58.93 | $58.93 | 16,831 |
| 2022-11-03 | $57.80 | $59.80 | $56.45 | $56.99 | $56.99 | 20,134 |
| 2022-11-02 | $58.00 | $58.25 | $57.72 | $57.80 | $57.80 | 4,289 |
| 2022-11-01 | $59.00 | $59.45 | $57.00 | $57.25 | $57.25 | 37,635 |
| 2022-10-31 | $57.00 | $59.40 | $57.00 | $58.99 | $58.99 | 17,621 |
| 2022-10-28 | $55.99 | $56.04 | $55.00 | $56.00 | $56.00 | 33,472 |
| 2022-10-27 | $55.50 | $60.00 | $55.50 | $55.75 | $55.75 | 33,630 |
| 2022-10-26 | $54.00 | $56.00 | $53.99 | $55.81 | $55.81 | 12,815 |
| 2022-10-25 | $54.00 | $54.20 | $53.50 | $53.90 | $53.90 | 9,883 |
| 2022-10-24 | $53.52 | $55.31 | $53.52 | $54.00 | $54.00 | 8,214 |
| 2022-10-21 | $53.75 | $55.45 | $53.45 | $53.45 | $53.45 | 7,277 |
| 2022-10-20 | $54.00 | $54.00 | $53.25 | $53.25 | $53.25 | 4,763 |
| 2022-10-19 | $55.00 | $55.00 | $53.30 | $53.30 | $53.30 | 7,871 |
| 2022-10-18 | $53.94 | $54.00 | $53.94 | $54.00 | $54.00 | 1,280 |
| 2022-10-17 | $53.97 | $54.00 | $53.60 | $53.70 | $53.70 | 9,274 |
| 2022-10-14 | $54.40 | $54.60 | $53.00 | $53.40 | $53.40 | 11,789 |
| 2022-10-13 | $54.75 | $55.15 | $54.20 | $54.40 | $54.40 | 18,631 |
| 2022-10-12 | $55.00 | $55.00 | $54.07 | $55.00 | $55.00 | 12,715 |
| 2022-10-11 | $55.00 | $55.60 | $55.00 | $55.60 | $55.60 | 3,265 |
| 2022-10-10 | $55.55 | $56.00 | $54.80 | $55.00 | $55.00 | 6,910 |
| 2022-10-07 | $55.00 | $56.30 | $55.00 | $55.55 | $55.55 | 15,105 |
| 2022-10-06 | $55.00 | $55.64 | $54.75 | $54.75 | $54.75 | 10,415 |
| 2022-10-05 | $54.99 | $55.35 | $54.13 | $54.92 | $54.92 | 11,630 |
| 2022-10-04 | $55.50 | $55.85 | $54.35 | $54.35 | $54.35 | 35,246 |
| 2022-10-03 | $53.75 | $56.25 | $53.75 | $54.86 | $54.86 | 14,415 |
| 2022-09-30 | $53.74 | $53.74 | $52.79 | $53.27 | $53.27 | 2,118 |
| 2022-09-29 | $52.52 | $55.76 | $50.32 | $54.00 | $54.00 | 5,559 |
| 2022-09-28 | $52.00 | $53.75 | $52.00 | $53.75 | $53.75 | 4,404 |
| 2022-09-27 | $52.88 | $53.00 | $51.00 | $51.50 | $51.50 | 4,653 |
| 2022-09-26 | $53.48 | $53.90 | $51.50 | $51.50 | $51.50 | 205,344 |
| 2022-09-23 | $55.56 | $55.71 | $52.26 | $52.75 | $52.75 | 11,472 |
| 2022-09-22 | $58.70 | $58.70 | $55.30 | $56.99 | $56.99 | 11,135 |
| 2022-09-21 | $58.80 | $58.80 | $57.95 | $58.20 | $58.20 | 5,689 |
| 2022-09-20 | $58.00 | $58.80 | $57.00 | $57.97 | $57.97 | 15,524 |
| 2022-09-19 | $58.50 | $59.00 | $57.21 | $58.00 | $58.00 | 1,420 |
| 2022-09-16 | $59.95 | $60.05 | $58.55 | $59.00 | $59.00 | 4,364 |
| 2022-09-15 | $59.15 | $60.00 | $59.15 | $60.00 | $60.00 | 4,918 |
| 2022-09-14 | $58.95 | $60.00 | $58.95 | $59.80 | $59.80 | 10,707 |
| 2022-09-13 | $59.52 | $59.52 | $58.11 | $59.00 | $59.00 | 10,292 |
| 2022-09-12 | $59.83 | $60.43 | $59.83 | $59.90 | $59.90 | 8,520 |
| 2022-09-09 | $59.75 | $59.75 | $59.50 | $59.75 | $59.75 | 1,700 |
| 2022-09-08 | $59.85 | $59.85 | $59.06 | $59.50 | $59.50 | 19,178 |
| 2022-09-07 | $59.70 | $59.70 | $58.99 | $59.00 | $59.00 | 2,033 |
| 2022-09-06 | $59.06 | $59.69 | $59.00 | $59.69 | $59.69 | 7,165 |
| 2022-09-02 | $59.69 | $59.69 | $59.00 | $59.69 | $59.69 | 2,931 |
| 2022-09-01 | $60.00 | $60.00 | $59.70 | $59.70 | $59.70 | 1,807 |
| 2022-08-31 | $59.89 | $60.05 | $59.85 | $60.00 | $60.00 | 10,239 |
| 2022-08-30 | $62.00 | $62.00 | $60.00 | $60.00 | $60.00 | 2,850 |
| 2022-08-29 | $61.90 | $63.84 | $61.50 | $61.50 | $61.50 | 15,752 |
| 2022-08-26 | $61.80 | $61.98 | $61.40 | $61.50 | $61.50 | 7,043 |
| 2022-08-25 | $63.73 | $63.73 | $60.21 | $61.30 | $61.30 | 24,719 |
| 2022-08-24 | $64.00 | $64.00 | $63.25 | $63.30 | $63.30 | 6,588 |
| 2022-08-23 | $63.00 | $64.75 | $63.00 | $63.35 | $63.35 | 29,103 |
| 2022-08-22 | $60.50 | $63.00 | $60.50 | $63.00 | $63.00 | 25,394 |
| 2022-08-19 | $59.53 | $60.50 | $59.50 | $60.50 | $60.50 | 12,038 |
| 2022-08-18 | $59.25 | $60.29 | $59.00 | $60.00 | $60.00 | 24,737 |
| 2022-08-17 | $59.00 | $59.20 | $58.12 | $58.85 | $58.85 | 6,784 |
| 2022-08-16 | $59.00 | $59.95 | $58.80 | $59.48 | $59.48 | 37,314 |
| 2022-08-15 | $59.16 | $60.35 | $58.50 | $58.50 | $58.50 | 20,712 |
| 2022-08-12 | $60.15 | $60.15 | $60.00 | $60.00 | $60.00 | 7,448 |
| 2022-08-11 | $59.25 | $60.25 | $59.25 | $60.00 | $60.00 | 23,535 |
| 2022-08-10 | $58.50 | $59.00 | $58.25 | $59.00 | $59.00 | 12,682 |
| 2022-08-09 | $58.25 | $58.45 | $58.10 | $58.10 | $58.10 | 4,763 |
| 2022-08-08 | $58.23 | $59.00 | $57.77 | $58.30 | $58.30 | 11,612 |
| 2022-08-05 | $57.92 | $58.50 | $57.20 | $58.15 | $58.15 | 7,184 |
| 2022-08-04 | $58.50 | $59.00 | $57.00 | $57.00 | $57.00 | 9,732 |
| 2022-08-03 | $61.20 | $61.20 | $58.00 | $58.00 | $58.00 | 14,485 |
| 2022-08-02 | $58.00 | $58.75 | $57.75 | $58.25 | $58.25 | 10,646 |
| 2022-08-01 | $59.80 | $59.80 | $57.50 | $58.00 | $58.00 | 6,575 |
| 2022-07-29 | $58.00 | $60.01 | $57.11 | $57.75 | $57.75 | 20,544 |
| 2022-07-28 | $60.40 | $60.40 | $58.00 | $58.00 | $58.00 | 7,785 |
| 2022-07-27 | $60.90 | $60.90 | $58.32 | $58.50 | $58.50 | 14,597 |
| 2022-07-26 | $58.89 | $61.00 | $58.01 | $58.01 | $58.01 | 27,640 |
| 2022-07-25 | $54.15 | $59.25 | $54.15 | $58.00 | $58.00 | 61,690 |
| 2022-07-22 | $53.00 | $54.98 | $52.00 | $54.02 | $54.02 | 61,405 |
| 2022-07-21 | $52.70 | $52.85 | $52.70 | $52.80 | $52.80 | 1,996 |
| 2022-07-20 | $53.00 | $53.00 | $51.80 | $53.00 | $53.00 | 11,363 |
| 2022-07-19 | $50.55 | $53.90 | $50.55 | $53.90 | $53.90 | 20,132 |
| 2022-07-18 | $52.68 | $52.70 | $50.99 | $51.50 | $51.50 | 12,714 |
| 2022-07-15 | $50.70 | $52.17 | $50.50 | $51.00 | $51.00 | 20,651 |
| 2022-07-14 | $50.43 | $50.89 | $50.03 | $50.48 | $50.48 | 11,627 |
| 2022-07-13 | $50.00 | $52.65 | $49.77 | $51.50 | $51.50 | 11,365 |
| 2022-07-12 | $51.10 | $53.04 | $50.00 | $50.00 | $50.00 | 7,618 |
| 2022-07-11 | $51.94 | $51.94 | $50.73 | $50.80 | $50.80 | 5,133 |
| 2022-07-08 | $50.70 | $52.45 | $50.52 | $50.52 | $50.52 | 4,451 |
| 2022-07-07 | $49.72 | $53.40 | $49.72 | $52.00 | $52.00 | 11,241 |
| 2022-07-06 | $49.25 | $51.00 | $48.28 | $49.71 | $49.71 | 23,945 |
| 2022-07-05 | $51.10 | $52.90 | $49.00 | $49.53 | $49.53 | 14,282 |
| 2022-07-01 | $51.00 | $53.50 | $50.00 | $52.49 | $52.49 | 81,530 |
| 2022-06-30 | $52.60 | $52.69 | $50.00 | $50.64 | $50.64 | 10,901 |
| 2022-06-29 | $53.00 | $53.00 | $50.11 | $52.96 | $52.96 | 5,720 |
| 2022-06-28 | $51.00 | $52.99 | $50.03 | $52.36 | $52.36 | 15,570 |
| 2022-06-27 | $48.00 | $51.00 | $48.00 | $51.00 | $51.00 | 18,428 |
| 2022-06-24 | $48.90 | $49.00 | $46.00 | $47.25 | $47.25 | 36,765 |
| 2022-06-23 | $49.20 | $49.63 | $46.00 | $46.95 | $46.95 | 53,977 |
| 2022-06-22 | $53.05 | $53.05 | $47.25 | $48.90 | $48.90 | 65,320 |
| 2022-06-21 | $52.70 | $53.50 | $52.70 | $53.35 | $53.35 | 3,384 |
| 2022-06-17 | $54.30 | $54.50 | $52.40 | $53.20 | $53.20 | 26,533 |
| 2022-06-16 | $57.25 | $57.25 | $53.75 | $54.00 | $54.00 | 9,231 |
| 2022-06-15 | $57.73 | $57.75 | $55.64 | $56.70 | $56.70 | 18,467 |
| 2022-06-14 | $56.24 | $56.70 | $54.00 | $55.40 | $55.40 | 216,849 |
| 2022-06-13 | $57.05 | $58.67 | $54.17 | $56.00 | $56.00 | 15,083 |
| 2022-06-10 | $63.00 | $63.00 | $56.00 | $57.02 | $57.02 | 101,421 |
| 2022-06-09 | $63.45 | $64.00 | $63.45 | $64.00 | $64.00 | 2,331 |
| 2022-06-08 | $63.49 | $65.00 | $63.49 | $64.00 | $64.00 | 11,283 |
| 2022-06-07 | $63.95 | $65.00 | $63.00 | $63.32 | $63.32 | 17,671 |
| 2022-06-06 | $63.99 | $64.95 | $63.00 | $64.00 | $64.00 | 9,646 |
| 2022-06-03 | $62.00 | $64.59 | $60.13 | $63.90 | $63.90 | 11,291 |
| 2022-06-02 | $63.00 | $63.00 | $62.88 | $62.94 | $62.94 | 1,180 |
| 2022-06-01 | $63.46 | $65.00 | $61.25 | $62.00 | $62.00 | 15,518 |
| 2022-05-31 | $63.00 | $65.50 | $62.55 | $63.50 | $63.50 | 14,407 |
| 2022-05-27 | $62.50 | $63.00 | $62.22 | $63.00 | $63.00 | 5,396 |
| 2022-05-26 | $60.30 | $63.25 | $60.30 | $63.00 | $63.00 | 17,654 |
| 2022-05-25 | $57.30 | $61.09 | $57.30 | $61.09 | $61.09 | 27,384 |
| 2022-05-24 | $56.52 | $59.90 | $56.52 | $58.05 | $58.05 | 48,831 |
| 2022-05-23 | $55.20 | $57.00 | $52.20 | $55.50 | $55.50 | 5,877 |
| 2022-05-20 | $55.60 | $57.50 | $55.33 | $57.00 | $57.00 | 1,875 |
| 2022-05-19 | $57.76 | $58.50 | $55.50 | $58.00 | $58.00 | 24,280 |
| 2022-05-18 | $57.86 | $58.00 | $57.15 | $57.76 | $57.76 | 20,267 |
| 2022-05-17 | $56.75 | $57.75 | $56.75 | $57.74 | $57.74 | 3,298 |
| 2022-05-16 | $55.00 | $57.20 | $55.00 | $56.75 | $56.75 | 5,814 |
| 2022-05-13 | $54.50 | $56.27 | $54.00 | $55.00 | $55.00 | 29,850 |
| 2022-05-12 | $56.70 | $57.00 | $52.00 | $54.48 | $54.48 | 11,165 |
| 2022-05-11 | $59.00 | $59.95 | $54.45 | $56.65 | $56.65 | 13,512 |
| 2022-05-10 | $57.81 | $60.49 | $57.81 | $59.45 | $59.45 | 5,944 |
| 2022-05-09 | $58.98 | $60.50 | $57.31 | $58.00 | $58.00 | 12,177 |
| 2022-05-06 | $58.76 | $60.50 | $58.70 | $60.50 | $60.50 | 8,814 |
| 2022-05-05 | $60.48 | $60.48 | $58.67 | $59.94 | $59.94 | 3,430 |
| 2022-05-04 | $60.05 | $60.50 | $57.36 | $60.25 | $60.25 | 18,076 |
| 2022-05-03 | $58.00 | $60.00 | $57.49 | $59.99 | $59.99 | 13,348 |
| 2022-05-02 | $59.98 | $60.50 | $52.15 | $57.86 | $57.86 | 12,519 |
| 2022-04-29 | $60.00 | $60.47 | $59.03 | $59.65 | $59.65 | 5,465 |
| 2022-04-28 | $60.00 | $60.50 | $58.50 | $59.60 | $59.60 | 33,534 |
| 2022-04-27 | $58.75 | $60.00 | $57.70 | $60.00 | $60.00 | 13,651 |
| 2022-04-26 | $55.19 | $58.75 | $55.19 | $58.70 | $58.70 | 28,003 |
| 2022-04-25 | $54.65 | $55.82 | $53.01 | $54.99 | $54.99 | 8,996 |
| 2022-04-22 | $52.50 | $54.44 | $47.21 | $54.44 | $54.44 | 12,545 |
| 2022-04-21 | $54.90 | $55.45 | $52.75 | $52.75 | $52.75 | 21,048 |
| 2022-04-20 | $56.18 | $56.34 | $54.50 | $54.50 | $54.50 | 68,445 |
| 2022-04-19 | $56.80 | $57.80 | $56.00 | $56.00 | $56.00 | 19,327 |
| 2022-04-18 | $56.75 | $57.78 | $56.72 | $57.50 | $57.50 | 8,132 |
| 2022-04-14 | $57.03 | $57.93 | $56.50 | $56.50 | $56.50 | 5,047 |
| 2022-04-13 | $56.22 | $58.15 | $56.22 | $58.00 | $58.00 | 2,872 |
| 2022-04-12 | $55.47 | $56.50 | $55.26 | $56.08 | $56.08 | 7,300 |
| 2022-04-11 | $56.84 | $56.84 | $54.30 | $55.76 | $55.76 | 20,962 |
| 2022-04-08 | $55.75 | $56.86 | $54.89 | $56.80 | $56.80 | 10,734 |
| 2022-04-07 | $55.59 | $59.80 | $55.59 | $56.00 | $56.00 | 20,723 |
| 2022-04-06 | $54.00 | $55.77 | $54.00 | $55.60 | $55.60 | 56,076 |
| 2022-04-05 | $56.00 | $57.99 | $51.60 | $54.00 | $54.00 | 44,913 |
| 2022-04-04 | $60.50 | $60.50 | $57.00 | $57.00 | $57.00 | 11,493 |
| 2022-04-01 | $61.55 | $61.55 | $60.10 | $61.38 | $61.38 | 5,240 |
| 2022-03-31 | $62.44 | $62.44 | $59.62 | $61.55 | $61.55 | 6,760 |
| 2022-03-30 | $62.80 | $63.00 | $60.27 | $62.00 | $62.00 | 6,630 |
| 2022-03-29 | $62.75 | $62.99 | $62.05 | $62.95 | $62.95 | 5,306 |
| 2022-03-28 | $61.99 | $63.19 | $61.99 | $62.50 | $62.50 | 8,622 |
| 2022-03-25 | $58.84 | $63.99 | $58.84 | $62.25 | $62.25 | 15,225 |
| 2022-03-24 | $60.40 | $60.96 | $58.75 | $58.75 | $58.75 | 12,602 |
| 2022-03-23 | $60.97 | $61.50 | $59.70 | $61.45 | $61.45 | 16,977 |
| 2022-03-22 | $60.97 | $61.00 | $59.50 | $60.98 | $60.98 | 21,018 |
| 2022-03-21 | $59.75 | $61.00 | $59.00 | $59.50 | $59.50 | 23,984 |
| 2022-03-18 | $58.31 | $60.00 | $57.07 | $59.50 | $59.50 | 23,984 |
| 2022-03-17 | $59.31 | $59.94 | $57.03 | $59.00 | $59.00 | 22,704 |
| 2022-03-16 | $59.97 | $60.09 | $58.50 | $59.31 | $59.31 | 32,144 |
| 2022-03-15 | $54.28 | $60.00 | $54.28 | $60.00 | $60.00 | 20,297 |
| 2022-03-14 | $59.50 | $60.00 | $57.90 | $60.00 | $60.00 | 25,557 |
| 2022-03-11 | $59.00 | $60.00 | $57.50 | $60.00 | $60.00 | 34,036 |
| 2022-03-10 | $59.98 | $60.50 | $55.53 | $59.00 | $59.00 | 11,537 |
| 2022-03-09 | $59.00 | $62.00 | $58.74 | $59.72 | $59.72 | 51,692 |
| 2022-03-08 | $56.90 | $61.75 | $56.50 | $59.49 | $59.49 | 72,440 |
| 2022-03-07 | $56.01 | $57.40 | $55.60 | $57.23 | $57.23 | 26,876 |
| 2022-03-04 | $55.10 | $56.95 | $54.05 | $56.75 | $56.75 | 15,740 |
| 2022-03-03 | $53.74 | $55.10 | $53.56 | $55.10 | $55.10 | 11,451 |
| 2022-03-02 | $52.13 | $53.98 | $52.13 | $53.74 | $53.74 | 7,505 |
| 2022-03-01 | $54.68 | $55.55 | $52.00 | $52.00 | $52.00 | 22,939 |
| 2022-02-28 | $53.75 | $54.73 | $53.45 | $54.73 | $54.73 | 10,232 |
| 2022-02-25 | $52.50 | $53.90 | $51.11 | $53.90 | $53.90 | 7,471 |
| 2022-02-24 | $51.50 | $54.00 | $51.50 | $53.80 | $53.80 | 13,094 |
| 2022-02-23 | $51.00 | $52.99 | $51.00 | $51.50 | $51.50 | 5,580 |
| 2022-02-22 | $52.99 | $53.00 | $50.22 | $52.00 | $52.00 | 4,223 |
| 2022-02-18 | $49.75 | $52.35 | $49.55 | $52.35 | $52.35 | 28,167 |
| 2022-02-17 | $50.01 | $50.95 | $48.50 | $49.00 | $49.00 | 12,935 |
| 2022-02-16 | $49.30 | $50.95 | $49.30 | $50.20 | $50.20 | 2,473 |
| 2022-02-15 | $49.01 | $50.05 | $48.50 | $49.00 | $49.00 | 4,635 |
| 2022-02-14 | $52.00 | $52.00 | $48.80 | $49.90 | $49.90 | 7,441 |
| 2022-02-11 | $48.05 | $52.90 | $48.00 | $51.51 | $51.51 | 24,737 |
| 2022-02-10 | $50.60 | $50.60 | $48.01 | $49.98 | $49.98 | 14,128 |
| 2022-02-09 | $51.05 | $51.85 | $48.50 | $49.00 | $49.00 | 21,564 |
| 2022-02-08 | $52.52 | $54.23 | $47.00 | $51.25 | $51.25 | 10,950 |
| 2022-02-07 | $54.24 | $55.70 | $52.00 | $53.00 | $53.00 | 28,862 |
| 2022-02-04 | $53.88 | $55.02 | $53.00 | $54.00 | $54.00 | 14,754 |
| 2022-02-03 | $54.25 | $54.25 | $53.01 | $53.50 | $53.50 | 11,108 |
| 2022-02-02 | $50.00 | $57.98 | $50.00 | $53.25 | $53.25 | 49,413 |
| 2022-02-01 | $46.01 | $50.00 | $45.50 | $50.00 | $50.00 | 29,642 |
| 2022-01-31 | $46.01 | $46.80 | $46.01 | $46.25 | $46.25 | 26,819 |
| 2022-01-28 | $44.85 | $46.00 | $44.50 | $45.80 | $45.80 | 16,675 |
| 2022-01-27 | $43.05 | $48.00 | $42.61 | $44.50 | $44.50 | 23,326 |
| 2022-01-26 | $42.51 | $44.00 | $42.51 | $43.05 | $43.05 | 12,040 |
| 2022-01-25 | $42.95 | $43.66 | $42.02 | $43.00 | $43.00 | 34,201 |
| 2022-01-24 | $42.50 | $43.25 | $41.10 | $43.00 | $43.00 | 27,853 |
| 2022-01-21 | $40.25 | $42.75 | $39.06 | $41.99 | $41.99 | 45,299 |
| 2022-01-20 | $34.00 | $40.99 | $34.00 | $40.25 | $40.25 | 222,544 |
| 2022-01-19 | $33.25 | $34.00 | $32.99 | $33.65 | $33.65 | 10,942 |
| 2022-01-18 | $33.15 | $34.00 | $31.10 | $33.65 | $33.65 | 10,942 |
| 2022-01-14 | $34.22 | $34.22 | $33.20 | $33.50 | $33.50 | 13,268 |
| 2022-01-13 | $32.73 | $34.00 | $31.65 | $33.70 | $33.70 | 22,938 |
| 2022-01-12 | $31.15 | $32.98 | $31.15 | $32.96 | $32.96 | 33,200 |
| 2022-01-11 | $31.47 | $32.50 | $29.75 | $32.50 | $32.50 | 17,659 |
| 2022-01-10 | $30.75 | $30.75 | $29.96 | $30.00 | $30.00 | 14,626 |
| 2022-01-07 | $31.49 | $32.47 | $30.35 | $30.50 | $30.50 | 6,312 |
| 2022-01-06 | $31.18 | $31.25 | $30.21 | $30.21 | $30.21 | 5,488 |
| 2022-01-05 | $32.03 | $32.03 | $31.10 | $31.15 | $31.15 | 5,868 |
| 2022-01-04 | $32.80 | $33.50 | $32.01 | $33.00 | $33.00 | 5,281 |
| 2022-01-03 | $32.45 | $32.85 | $30.06 | $32.85 | $32.85 | 8,615 |
| 2021-12-31 | $32.98 | $32.98 | $32.30 | $32.30 | $32.30 | 3,679 |
| 2021-12-30 | $32.00 | $33.00 | $32.00 | $32.30 | $32.30 | 3,874 |
| 2021-12-29 | $31.60 | $32.98 | $31.60 | $32.00 | $32.00 | 11,695 |
| 2021-12-28 | $31.80 | $32.50 | $31.60 | $31.60 | $31.60 | 9,268 |
| 2021-12-27 | $30.06 | $32.50 | $30.00 | $31.75 | $31.75 | 18,295 |
| 2021-12-23 | $31.00 | $32.00 | $30.00 | $31.75 | $31.75 | 13,530 |
| 2021-12-22 | $31.79 | $31.85 | $31.00 | $31.05 | $31.05 | 93,044 |
| 2021-12-21 | $31.70 | $33.95 | $31.00 | $32.75 | $32.75 | 39,073 |
| 2021-12-20 | $31.00 | $31.67 | $31.00 | $31.52 | $31.52 | 16,475 |
| 2021-12-17 | $31.54 | $31.54 | $31.52 | $31.52 | $31.52 | 4,199 |
| 2021-12-16 | $31.95 | $31.95 | $31.51 | $31.52 | $31.52 | 2,529 |
| 2021-12-15 | $31.50 | $32.00 | $31.50 | $31.85 | $31.85 | 18,838 |
| 2021-12-14 | $32.50 | $33.00 | $31.00 | $31.50 | $31.50 | 3,587 |
| 2021-12-13 | $33.00 | $33.00 | $31.30 | $31.30 | $31.30 | 2,464 |
| 2021-12-10 | $32.80 | $32.80 | $31.00 | $32.80 | $32.80 | 16,128 |
| 2021-12-09 | $32.16 | $32.90 | $32.16 | $32.90 | $32.90 | 1,878 |
| 2021-12-08 | $33.51 | $34.20 | $31.00 | $33.22 | $33.22 | 34,788 |
| 2021-12-07 | $34.87 | $34.87 | $33.52 | $33.52 | $33.52 | 1,028 |
| 2021-12-06 | $33.28 | $34.50 | $33.28 | $33.81 | $33.81 | 7,364 |
| 2021-12-03 | $34.00 | $35.00 | $33.25 | $33.90 | $33.90 | 21,358 |
| 2021-12-02 | $33.02 | $35.00 | $33.02 | $34.00 | $34.00 | 13,467 |
| 2021-12-01 | $34.85 | $35.00 | $32.75 | $34.70 | $34.70 | 1,352 |
| 2021-11-30 | $33.00 | $35.00 | $32.80 | $34.85 | $34.85 | 21,644 |
| 2021-11-29 | $33.63 | $34.99 | $32.61 | $33.00 | $33.00 | 44,017 |
| 2021-11-26 | $33.75 | $34.50 | $33.61 | $33.74 | $33.74 | 6,247 |
| 2021-11-24 | $34.60 | $34.75 | $33.61 | $34.50 | $34.50 | 5,651 |
| 2021-11-23 | $34.25 | $35.00 | $33.07 | $34.60 | $34.60 | 25,351 |
| 2021-11-22 | $33.46 | $34.95 | $33.00 | $33.50 | $33.50 | 3,360 |
| 2021-11-19 | $34.35 | $34.75 | $34.35 | $34.75 | $34.75 | 10,649 |
| 2021-11-18 | $34.95 | $35.00 | $33.50 | $35.00 | $35.00 | 14,137 |
| 2021-11-17 | $35.20 | $35.75 | $34.95 | $35.00 | $35.00 | 4,519 |
| 2021-11-16 | $37.00 | $37.40 | $32.00 | $36.40 | $36.40 | 12,008 |
| 2021-11-15 | $38.00 | $38.00 | $37.37 | $37.42 | $37.42 | 2,327 |
| 2021-11-12 | $34.30 | $37.50 | $34.30 | $37.30 | $37.30 | 31,956 |
| 2021-11-11 | $34.11 | $34.35 | $34.00 | $34.30 | $34.30 | 6,769 |
| 2021-11-10 | $34.00 | $34.51 | $34.00 | $34.47 | $34.47 | 14,868 |
| 2021-11-09 | $34.00 | $35.00 | $34.00 | $34.10 | $34.10 | 20,547 |
| 2021-11-08 | $34.10 | $34.12 | $34.10 | $34.10 | $34.10 | 5,767 |
| 2021-11-05 | $34.10 | $34.15 | $34.00 | $34.11 | $34.11 | 14,929 |
| 2021-11-04 | $34.07 | $34.10 | $34.07 | $34.10 | $34.10 | 2,137 |
| 2021-11-03 | $34.06 | $34.10 | $34.05 | $34.10 | $34.10 | 2,310 |
| 2021-11-02 | $34.01 | $34.14 | $34.00 | $34.10 | $34.10 | 8,939 |
| 2021-11-01 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 220 |
| 2021-10-29 | $34.15 | $34.25 | $33.90 | $34.10 | $34.10 | 3,649 |
| 2021-10-28 | $34.00 | $34.50 | $33.76 | $34.01 | $34.01 | 2,938 |
| 2021-10-27 | $33.90 | $34.50 | $33.90 | $34.01 | $34.01 | 3,069 |
| 2021-10-26 | $34.22 | $34.75 | $34.02 | $34.02 | $34.02 | 3,292 |
| 2021-10-25 | $34.01 | $35.30 | $34.00 | $34.75 | $34.75 | 13,470 |
| 2021-10-22 | $33.99 | $34.75 | $33.50 | $34.65 | $34.65 | 3,949 |
| 2021-10-21 | $34.99 | $34.99 | $34.00 | $34.00 | $34.00 | 875 |
| 2021-10-20 | $34.81 | $34.81 | $33.57 | $34.25 | $34.25 | 8,063 |
| 2021-10-19 | $34.30 | $35.00 | $34.30 | $35.00 | $35.00 | 12,633 |
| 2021-10-18 | $34.99 | $35.00 | $34.05 | $35.00 | $35.00 | 17,823 |
| 2021-10-15 | $35.00 | $35.36 | $35.00 | $35.00 | $35.00 | 1,548 |
| 2021-10-14 | $33.75 | $35.00 | $33.48 | $34.00 | $34.00 | 21,185 |
| 2021-10-13 | $35.00 | $36.00 | $34.50 | $34.50 | $34.50 | 2,807 |
| 2021-10-12 | $34.65 | $36.26 | $34.49 | $34.50 | $34.50 | 3,881 |
| 2021-10-11 | $35.69 | $36.25 | $35.69 | $35.75 | $35.75 | 7,852 |
| 2021-10-08 | $36.31 | $36.31 | $35.03 | $36.00 | $36.00 | 7,103 |
| 2021-10-07 | $35.69 | $36.00 | $35.00 | $36.00 | $36.00 | 2,851 |
| 2021-10-06 | $34.00 | $35.50 | $34.00 | $34.25 | $34.25 | 9,027 |
| 2021-10-05 | $34.50 | $36.51 | $33.40 | $36.00 | $36.00 | 46,095 |
| 2021-10-04 | $31.00 | $37.00 | $30.50 | $34.00 | $34.00 | 53,624 |
| 2021-10-01 | $32.45 | $32.45 | $30.52 | $31.00 | $31.00 | 8,793 |
| 2021-09-30 | $32.76 | $33.50 | $30.50 | $30.50 | $30.50 | 18,313 |
| 2021-09-29 | $32.00 | $34.00 | $31.60 | $33.00 | $33.00 | 42,574 |
| 2021-09-28 | $31.60 | $32.50 | $30.00 | $30.75 | $30.75 | 13,826 |
| 2021-09-27 | $30.00 | $31.60 | $30.00 | $31.30 | $31.30 | 38,746 |
| 2021-09-24 | $30.00 | $30.10 | $30.00 | $30.00 | $30.00 | 3,137 |
| 2021-09-23 | $31.00 | $31.00 | $29.75 | $30.10 | $30.10 | 13,105 |
| 2021-09-22 | $31.50 | $31.50 | $29.86 | $30.50 | $30.50 | 120,685 |
| 2021-09-21 | $29.50 | $31.00 | $29.50 | $30.95 | $30.95 | 50,393 |
| 2021-09-20 | $28.35 | $30.00 | $28.35 | $28.75 | $28.75 | 122,743 |
| 2021-09-17 | $28.51 | $28.95 | $28.50 | $28.95 | $28.95 | 8,813 |
| 2021-09-16 | $28.50 | $29.00 | $28.40 | $29.00 | $29.00 | 8,121 |
| 2021-09-15 | $28.00 | $28.75 | $28.00 | $28.75 | $28.75 | 7,643 |
| 2021-09-14 | $27.00 | $28.00 | $27.00 | $27.00 | $27.00 | 7,502 |
| 2021-09-13 | $24.50 | $27.00 | $24.50 | $27.00 | $27.00 | 8,343 |
| 2021-09-10 | $25.45 | $27.00 | $25.45 | $27.00 | $27.00 | 13,674 |
| 2021-09-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 634 |
| 2021-09-08 | $26.25 | $26.55 | $25.55 | $26.00 | $26.00 | 53,791 |
| 2021-09-07 | $25.24 | $29.00 | $24.75 | $27.00 | $27.00 | 86,491 |
| 2021-09-03 | $24.74 | $25.00 | $24.25 | $24.65 | $24.65 | 6,895 |
| 2021-09-02 | $23.00 | $24.00 | $22.01 | $23.75 | $23.75 | 5,488 |
| 2021-09-01 | $21.79 | $22.00 | $21.79 | $22.00 | $22.00 | 3,830 |
| 2021-08-31 | $21.79 | $22.00 | $21.75 | $22.00 | $22.00 | 17,349 |
| 2021-08-30 | $21.60 | $21.89 | $21.55 | $21.89 | $21.89 | 10,319 |
| 2021-08-27 | $21.25 | $22.00 | $21.25 | $21.50 | $21.50 | 12,795 |
| 2021-08-26 | $21.25 | $21.35 | $21.25 | $21.35 | $21.35 | 2,931 |
| 2021-08-25 | $21.25 | $21.45 | $21.25 | $21.45 | $21.45 | 1,183 |
| 2021-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 659 |
| 2021-08-23 | $21.75 | $21.75 | $21.03 | $21.25 | $21.25 | 8,829 |
| 2021-08-20 | $20.45 | $21.55 | $20.45 | $21.48 | $21.48 | 11,366 |
| 2021-08-19 | $21.00 | $21.40 | $20.41 | $21.39 | $21.39 | 11,111 |
| 2021-08-18 | $20.00 | $21.34 | $19.74 | $21.00 | $21.00 | 22,406 |
| 2021-08-17 | $19.88 | $21.00 | $18.20 | $21.00 | $21.00 | 31,128 |
| 2021-08-16 | $17.95 | $20.00 | $17.95 | $19.00 | $19.00 | 12,932 |
| 2021-08-13 | $18.05 | $18.05 | $17.70 | $18.00 | $18.00 | 7,672 |
| 2021-08-12 | $18.50 | $18.50 | $17.60 | $18.44 | $18.44 | 3,315 |
| 2021-08-11 | $18.75 | $19.00 | $18.50 | $18.50 | $18.50 | 4,033 |
| 2021-08-10 | $17.55 | $19.00 | $17.55 | $18.00 | $18.00 | 45,059 |
| 2021-08-09 | $18.35 | $18.50 | $17.80 | $17.80 | $17.80 | 27,688 |
| 2021-08-06 | $18.53 | $19.25 | $17.03 | $19.00 | $19.00 | 39,268 |
| 2021-08-05 | $19.02 | $19.40 | $17.00 | $19.39 | $19.39 | 37,762 |
| 2021-08-04 | $19.25 | $19.50 | $19.03 | $19.50 | $19.50 | 106,136 |
| 2021-08-03 | $19.25 | $20.50 | $19.01 | $19.25 | $19.25 | 212,886 |
| 2021-08-02 | $19.00 | $19.25 | $18.76 | $19.25 | $19.25 | 23,373 |
| 2021-07-30 | $19.25 | $19.50 | $18.85 | $19.00 | $19.00 | 53,130 |
| 2021-07-29 | $19.00 | $20.00 | $18.99 | $20.00 | $20.00 | 39,962 |
| 2021-07-28 | $19.25 | $19.25 | $18.85 | $19.00 | $19.00 | 2,486 |
| 2021-07-27 | $19.00 | $20.01 | $18.90 | $20.01 | $20.01 | 22,778 |
| 2021-07-26 | $19.00 | $19.89 | $18.78 | $19.89 | $19.89 | 3,507 |
| 2021-07-23 | $18.53 | $19.31 | $18.50 | $19.30 | $19.30 | 37,697 |
| 2021-07-22 | $19.85 | $19.85 | $19.25 | $19.25 | $19.25 | 19,123 |
| 2021-07-21 | $19.50 | $21.00 | $19.50 | $19.89 | $19.89 | 11,520 |
| 2021-07-20 | $19.70 | $19.73 | $19.70 | $19.73 | $19.73 | 3,611 |
| 2021-07-19 | $19.85 | $20.00 | $18.70 | $19.53 | $19.53 | 9,739 |
| 2021-07-16 | $20.01 | $20.01 | $20.00 | $20.00 | $20.00 | 572 |
| 2021-07-15 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 6,704 |
| 2021-07-14 | $20.40 | $21.50 | $20.40 | $21.50 | $21.50 | 19,297 |
| 2021-07-13 | $19.50 | $23.00 | $19.50 | $22.00 | $22.00 | 48,243 |
| 2021-07-12 | $19.25 | $20.00 | $18.01 | $19.50 | $19.50 | 9,297 |
| 2021-07-09 | $18.77 | $19.83 | $18.77 | $19.16 | $19.16 | 11,663 |
| 2021-07-08 | $19.00 | $19.00 | $17.25 | $17.50 | $17.50 | 19,709 |
| 2021-07-07 | $17.07 | $19.00 | $17.07 | $18.87 | $18.87 | 10,046 |
| 2021-07-06 | $16.80 | $17.30 | $15.95 | $17.07 | $17.07 | 14,882 |
| 2021-07-02 | $15.76 | $16.80 | $15.76 | $16.80 | $16.80 | 5,855 |
| 2021-07-01 | $16.85 | $16.95 | $16.85 | $16.86 | $16.86 | 7,887 |
| 2021-06-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 300 |
| 2021-06-29 | $16.85 | $16.85 | $16.25 | $16.85 | $16.85 | 14,681 |
| 2021-06-28 | $16.24 | $17.00 | $16.18 | $17.00 | $17.00 | 7,009 |
| 2021-06-25 | $16.00 | $16.05 | $15.85 | $15.99 | $15.99 | 27,729 |
| 2021-06-24 | $16.10 | $16.15 | $15.95 | $16.15 | $16.15 | 22,367 |
| 2021-06-23 | $16.05 | $16.20 | $15.95 | $16.10 | $16.10 | 6,554 |
| 2021-06-22 | $15.95 | $15.95 | $15.93 | $15.95 | $15.95 | 7,795 |
| 2021-06-21 | $16.05 | $16.05 | $15.64 | $15.75 | $15.75 | 6,911 |
| 2021-06-18 | $16.06 | $16.06 | $16.00 | $16.00 | $16.00 | 1,262 |
| 2021-06-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 118 |
| 2021-06-16 | $15.20 | $16.10 | $15.20 | $16.10 | $16.10 | 7,070 |
| 2021-06-15 | $16.29 | $16.65 | $16.25 | $16.25 | $16.25 | 14,135 |
| 2021-06-14 | $16.08 | $16.20 | $16.05 | $16.20 | $16.20 | 1,205 |
| 2021-06-11 | $15.95 | $16.37 | $15.95 | $16.32 | $16.32 | 3,497 |
| 2021-06-10 | $16.00 | $16.00 | $15.99 | $16.00 | $16.00 | 2,548 |
| 2021-06-09 | $15.76 | $16.25 | $15.25 | $16.00 | $16.00 | 5,467 |
| 2021-06-08 | $16.00 | $16.25 | $16.00 | $16.24 | $16.24 | 6,487 |
| 2021-06-07 | $16.00 | $16.00 | $15.65 | $15.65 | $15.65 | 2,483 |
| 2021-06-04 | $16.00 | $16.08 | $15.62 | $15.65 | $15.65 | 2,832 |
| 2021-06-03 | $15.51 | $15.80 | $15.51 | $15.68 | $15.68 | 862 |
| 2021-06-02 | $15.50 | $16.50 | $15.01 | $16.50 | $16.50 | 20,125 |
| 2021-06-01 | $15.01 | $16.00 | $15.01 | $15.50 | $15.50 | 4,033 |
| 2021-05-28 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 324 |
| 2021-05-27 | $15.01 | $15.25 | $15.01 | $15.25 | $15.25 | 3,942 |
| 2021-05-26 | $15.51 | $15.51 | $15.01 | $15.01 | $15.01 | 46,478 |
| 2021-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 11,722 |
| 2021-05-24 | $15.70 | $16.00 | $15.25 | $15.25 | $15.25 | 10,109 |
| 2021-05-21 | $15.00 | $19.00 | $15.00 | $15.50 | $15.50 | 11,375 |
| 2021-05-20 | $15.00 | $15.49 | $14.81 | $15.00 | $15.00 | 33,431 |
| 2021-05-19 | $14.80 | $15.00 | $14.80 | $15.00 | $15.00 | 589 |
| 2021-05-18 | $14.75 | $15.90 | $14.75 | $14.75 | $14.75 | 5,810 |
| 2021-05-17 | $14.90 | $14.90 | $14.25 | $14.75 | $14.75 | 2,978 |
| 2021-05-14 | $14.13 | $14.80 | $14.01 | $14.50 | $14.50 | 3,240 |
| 2021-05-13 | $13.50 | $15.00 | $13.50 | $14.25 | $14.25 | 16,976 |
| 2021-05-12 | $13.23 | $14.00 | $13.10 | $13.50 | $13.50 | 39,374 |
| 2021-05-11 | $13.01 | $13.05 | $13.01 | $13.05 | $13.05 | 1,182 |
| 2021-05-10 | $13.00 | $13.10 | $12.86 | $13.10 | $13.10 | 52,519 |
| 2021-05-07 | $13.00 | $13.02 | $13.00 | $13.02 | $13.02 | 848 |
| 2021-05-06 | $13.00 | $13.00 | $12.76 | $13.00 | $13.00 | 42,401 |
| 2021-05-05 | $12.90 | $13.00 | $12.74 | $13.00 | $13.00 | 34,567 |
| 2021-05-04 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 3,252 |
| 2021-05-03 | $12.75 | $13.25 | $12.75 | $12.76 | $12.76 | 10,189 |
| 2021-04-30 | $12.51 | $13.00 | $12.51 | $13.00 | $13.00 | 3,428 |
| 2021-04-29 | $13.02 | $13.15 | $13.00 | $13.00 | $13.00 | 19,331 |
| 2021-04-28 | $12.88 | $13.02 | $12.88 | $13.01 | $13.01 | 8,010 |
| 2021-04-27 | $13.00 | $13.00 | $12.89 | $12.90 | $12.90 | 7,392 |
| 2021-04-26 | $13.00 | $13.00 | $12.75 | $12.85 | $12.85 | 3,878 |
| 2021-04-23 | $13.00 | $13.25 | $12.85 | $12.90 | $12.90 | 18,783 |
| 2021-04-22 | $12.99 | $13.00 | $12.70 | $13.00 | $13.00 | 9,258 |
| 2021-04-21 | $12.51 | $13.00 | $12.38 | $13.00 | $13.00 | 12,826 |
| 2021-04-20 | $13.03 | $13.03 | $12.30 | $12.30 | $12.30 | 16,481 |
| 2021-04-19 | $13.01 | $13.40 | $13.01 | $13.05 | $13.05 | 9,072 |
| 2021-04-16 | $12.76 | $13.25 | $12.76 | $13.23 | $13.23 | 6,807 |
| 2021-04-15 | $13.25 | $13.25 | $13.01 | $13.25 | $13.25 | 1,894 |
| 2021-04-14 | $13.00 | $13.25 | $12.51 | $13.21 | $13.21 | 29,189 |
| 2021-04-13 | $12.31 | $13.00 | $12.30 | $13.00 | $13.00 | 2,188 |
| 2021-04-12 | $13.01 | $13.01 | $7.00 | $13.00 | $13.00 | 1,320 |
| 2021-04-09 | $13.01 | $13.20 | $13.01 | $13.20 | $13.20 | 544 |
| 2021-04-08 | $13.48 | $13.48 | $13.01 | $13.25 | $13.25 | 2,280 |
| 2021-04-07 | $13.01 | $13.01 | $13.00 | $13.01 | $13.01 | 2,343 |
| 2021-04-06 | $12.62 | $13.25 | $12.62 | $13.00 | $13.00 | 79,449 |
| 2021-04-05 | $12.55 | $12.57 | $12.40 | $12.55 | $12.55 | 24,262 |
| 2021-04-01 | $12.25 | $12.70 | $12.02 | $12.55 | $12.55 | 70,061 |
| 2021-03-31 | $12.55 | $12.55 | $12.15 | $12.22 | $12.22 | 8,218 |
| 2021-03-30 | $12.50 | $12.55 | $11.99 | $12.55 | $12.55 | 6,235 |
| 2021-03-29 | $13.00 | $13.00 | $12.06 | $12.20 | $12.20 | 3,421 |
| 2021-03-26 | $12.65 | $12.89 | $12.40 | $12.67 | $12.67 | 4,827 |
| 2021-03-25 | $12.25 | $12.65 | $12.25 | $12.65 | $12.65 | 2,008 |
| 2021-03-24 | $11.41 | $12.50 | $11.41 | $12.11 | $12.11 | 4,383 |
| 2021-03-23 | $12.54 | $12.75 | $12.50 | $12.50 | $12.50 | 9,286 |
| 2021-03-22 | $13.00 | $13.70 | $13.00 | $13.00 | $13.00 | 27,652 |
| 2021-03-19 | $12.50 | $13.50 | $12.40 | $13.30 | $13.30 | 2,892 |
| 2021-03-18 | $12.60 | $13.01 | $12.45 | $12.50 | $12.50 | 20,100 |
| 2021-03-17 | $12.90 | $13.10 | $12.65 | $12.65 | $12.65 | 20,444 |
| 2021-03-16 | $13.00 | $13.40 | $12.50 | $13.40 | $13.40 | 26,738 |
| 2021-03-15 | $13.25 | $13.90 | $13.15 | $13.15 | $13.15 | 13,290 |
| 2021-03-12 | $13.50 | $13.95 | $13.50 | $13.95 | $13.95 | 2,689 |
| 2021-03-11 | $14.00 | $14.00 | $13.25 | $13.40 | $13.40 | 4,481 |
| 2021-03-10 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 5,233 |
| 2021-03-09 | $14.00 | $14.00 | $13.50 | $14.00 | $14.00 | 6,934 |
| 2021-03-08 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 9,522 |
| 2021-03-05 | $13.50 | $13.55 | $13.45 | $13.50 | $13.50 | 2,091 |
| 2021-03-04 | $13.50 | $13.65 | $13.45 | $13.50 | $13.50 | 17,308 |
| 2021-03-03 | $13.50 | $13.50 | $13.40 | $13.50 | $13.50 | 19,154 |
| 2021-03-02 | $13.75 | $13.75 | $13.25 | $13.35 | $13.35 | 4,180 |
| 2021-03-01 | $13.50 | $13.81 | $13.35 | $13.75 | $13.75 | 10,801 |
| 2021-02-26 | $13.75 | $13.75 | $13.25 | $13.45 | $13.45 | 372 |
| 2021-02-25 | $13.95 | $13.95 | $13.45 | $13.45 | $13.45 | 372 |
| 2021-02-24 | $14.00 | $14.00 | $13.25 | $13.40 | $13.40 | 62,628 |
| 2021-02-23 | $13.30 | $13.70 | $13.20 | $13.25 | $13.25 | 9,567 |
| 2021-02-22 | $13.70 | $13.95 | $13.25 | $13.50 | $13.50 | 7,495 |
| 2021-02-19 | $13.50 | $13.74 | $13.30 | $13.70 | $13.70 | 9,133 |
| 2021-02-18 | $11.50 | $13.50 | $11.50 | $11.90 | $11.90 | 1,278 |
| 2021-02-17 | $11.00 | $12.00 | $11.00 | $11.90 | $11.90 | 1,278 |
| 2021-02-16 | $9.00 | $12.00 | $9.00 | $11.45 | $11.45 | 9,111 |
| 2021-02-12 | $11.00 | $12.00 | $10.41 | $12.00 | $12.00 | 19,524 |
| 2021-02-11 | $11.00 | $11.25 | $10.01 | $11.25 | $11.25 | 24,865 |
| 2021-02-10 | $10.45 | $12.00 | $10.45 | $11.00 | $11.00 | 28,438 |
| 2021-02-09 | $9.95 | $10.45 | $9.90 | $10.30 | $10.30 | 20,652 |
| 2021-02-08 | $10.00 | $10.20 | $9.95 | $10.20 | $10.20 | 20,944 |
| 2021-02-05 | $9.70 | $9.95 | $9.50 | $9.90 | $9.90 | 6,226 |
| 2021-02-04 | $9.26 | $9.61 | $9.26 | $9.55 | $9.55 | 9,856 |
| 2021-02-03 | $9.66 | $10.00 | $9.65 | $9.75 | $9.75 | 3,696 |
| 2021-02-02 | $9.45 | $9.95 | $9.40 | $9.66 | $9.66 | 7,797 |
| 2021-02-01 | $9.25 | $9.57 | $9.25 | $9.40 | $9.40 | 8,861 |
| 2021-01-29 | $9.20 | $9.30 | $9.18 | $9.18 | $9.18 | 6,597 |
| 2021-01-28 | $9.11 | $9.65 | $9.11 | $9.60 | $9.60 | 4,669 |
| 2021-01-27 | $9.31 | $9.87 | $9.05 | $9.65 | $9.65 | 11,819 |
| 2021-01-26 | $11.00 | $11.00 | $9.20 | $9.31 | $9.31 | 7,806 |
| 2021-01-25 | $8.30 | $9.35 | $8.30 | $9.20 | $9.20 | 8,212 |
| 2021-01-22 | $10.05 | $10.10 | $8.00 | $9.15 | $9.15 | 8,985 |
| 2021-01-21 | $7.10 | $12.50 | $7.10 | $12.50 | $12.50 | 51,709 |
| 2021-01-20 | $7.03 | $7.10 | $6.96 | $7.10 | $7.10 | 10,269 |
| 2021-01-19 | $7.01 | $7.26 | $7.00 | $7.02 | $7.02 | 34,613 |
| 2021-01-15 | $7.50 | $8.00 | $7.03 | $7.10 | $7.10 | 16,156 |
| 2021-01-14 | $6.90 | $8.50 | $6.75 | $7.25 | $7.25 | 62,657 |
| 2021-01-13 | $7.50 | $7.80 | $7.50 | $7.50 | $7.50 | 24,814 |
| 2021-01-12 | $8.25 | $9.96 | $8.01 | $8.10 | $8.10 | 27,401 |
| 2021-01-11 | $8.51 | $9.75 | $7.00 | $9.50 | $9.50 | 38,607 |
| 2021-01-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 587 |
Unit Corp New (UNTC) News Headlines
.jpg)
New York pension fund further restricts investments in Exxon, other oil companies
None
reuters.com Feb. 15, 2024.jpg)
NY’s $260 Billion Pension Fund Is Dropping Exxon,Other Energy Company Holdings
None
bloomberg.com Feb. 15, 2024Recent Unit Corp New (UNTC) News
Similar Companies to Unit Corp New (UNTC) 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 | -- | -- | -- |