Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.46	92.84	84.26	86.11	3,007,802	-5.10(-5.59%)
May 27, 2022	88.16	91.89	87.29	91.21	1,679,803	+2.61(+2.94%)
May 26, 2022	88.18	89.39	87.44	88.60	2,421,016	+0.84(+0.96%)
May 25, 2022	87.54	90.37	86.94	87.76	3,048,211	+1.22(+1.41%)
May 24, 2022	83.90	86.98	83.38	86.54	2,568,707	+1.77(+2.09%)
May 23, 2022	81.38	85.08	79.84	84.77	2,524,802	+4.19(+5.20%)
May 20, 2022	77.69	81.14	77.30	80.58	2,877,478	+3.55(+4.60%)
May 19, 2022	75.10	78.63	75.10	77.03	1,978,627	+0.43(+0.57%)
May 18, 2022	77.56	78.19	75.63	76.60	2,093,266	-1.34(-1.71%)
May 17, 2022	77.66	78.01	75.91	77.94	2,189,034	+1.25(+1.63%)
May 16, 2022	75.07	77.55	74.98	76.69	2,348,209	+2.70(+3.66%)
May 13, 2022	73.53	76.14	72.52	73.98	2,410,974	+1.21(+1.66%)
May 12, 2022	73.89	73.89	70.77	72.78	2,318,216	-1.50(-2.02%)
May 11, 2022	73.88	77.05	72.93	74.28	1,933,829	+2.09(+2.90%)
May 10, 2022	72.96	76.61	70.69	72.18	2,610,106	-0.78(-1.06%)
May 09, 2022	78.04	78.84	72.01	72.96	3,701,050	-7.28(-9.07%)
May 06, 2022	83.64	83.97	78.81	80.24	3,225,121	-2.08(-2.53%)
May 05, 2022	80.10	82.65	77.38	82.32	3,592,178	+0.51(+0.62%)
May 04, 2022	78.50	83.12	76.76	81.81	5,661,089	+5.50(+7.21%)
May 03, 2022	71.76	77.16	71.51	76.31	2,851,755	+5.02(+7.04%)
May 02, 2022	69.77	71.90	69.29	71.29	1,770,794	+0.64(+0.90%)
Apr 29, 2022	73.06	73.52	70.29	70.65	1,390,006	-2.10(-2.89%)
Apr 28, 2022	72.51	73.75	70.36	72.75	1,577,699	+0.40(+0.55%)
Apr 27, 2022	72.66	72.98	70.36	72.35	1,454,826	+0.78(+1.08%)
Apr 26, 2022	72.38	74.01	71.20	71.58	2,302,909	-0.81(-1.12%)
Apr 25, 2022	72.48	73.42	69.96	72.39	2,813,677	-2.14(-2.88%)
Apr 22, 2022	78.12	78.74	73.51	74.53	1,860,704	-3.97(-5.06%)
Apr 21, 2022	80.01	80.28	76.97	78.50	2,231,119	-1.50(-1.87%)
Apr 20, 2022	79.37	80.24	78.73	80.00	1,455,867	+1.06(+1.34%)
Apr 19, 2022	80.76	81.13	77.94	78.94	2,265,999	-2.82(-3.45%)
Apr 18, 2022	82.15	84.08	81.49	81.76	2,407,298	+0.48(+0.59%)
Apr 14, 2022	80.82	82.07	79.92	81.28	1,617,389	+0.65(+0.81%)
Apr 13, 2022	79.55	81.05	79.25	80.62	1,432,906	+2.07(+2.63%)
Apr 12, 2022	80.17	81.26	78.40	78.56	1,710,606	-0.34(-0.44%)
Apr 11, 2022	79.25	79.89	78.03	78.90	1,581,951	-0.49(-0.62%)
Apr 08, 2022	78.50	80.02	78.23	79.39	2,218,146	+1.34(+1.72%)
Apr 07, 2022	78.94	79.87	75.24	78.05	1,875,428	+0.50(+0.64%)
Apr 06, 2022	76.49	79.04	75.44	77.55	2,673,793	+1.17(+1.53%)
Apr 05, 2022	77.74	78.56	76.06	76.38	1,517,479	-0.27(-0.35%)
Apr 04, 2022	79.05	79.07	75.30	76.64	1,560,738	-0.88(-1.13%)
Apr 01, 2022	75.86	78.18	75.64	77.52	2,081,106	+2.58(+3.45%)
Mar 31, 2022	75.74	78.15	74.68	74.94	2,089,475	-0.96(-1.26%)
Mar 30, 2022	75.85	77.70	75.35	75.89	2,273,391	+1.12(+1.50%)
Mar 29, 2022	72.73	74.95	71.65	74.78	1,730,050	-0.98(-1.30%)
Mar 28, 2022	75.10	77.63	74.74	75.76	1,947,638	-1.18(-1.53%)
Mar 25, 2022	74.14	78.02	73.96	76.94	3,553,325	+2.00(+2.67%)
Mar 24, 2022	72.80	75.18	72.35	74.94	2,738,193	+2.55(+3.52%)
Mar 23, 2022	70.01	73.20	69.39	72.39	2,045,045	+3.04(+4.38%)
Mar 22, 2022	69.82	69.99	67.44	69.35	1,598,639	-0.47(-0.68%)
Mar 21, 2022	69.25	70.56	68.22	69.82	2,045,075	+2.20(+3.25%)
Mar 18, 2022	67.37	68.05	66.76	67.63	3,403,822	-0.43(-0.63%)
Mar 17, 2022	68.20	68.56	67.25	68.06	2,574,035	+1.72(+2.60%)
Mar 16, 2022	65.28	66.97	65.23	66.33	2,141,686	+1.34(+2.05%)
Mar 15, 2022	63.31	65.76	63.10	65.00	1,909,349	-0.69(-1.05%)
Mar 14, 2022	68.06	68.09	64.41	65.69	1,929,373	-3.70(-5.33%)
Mar 11, 2022	68.92	70.92	68.13	69.38	1,531,229	-0.27(-0.38%)
Mar 10, 2022	70.06	70.52	69.26	69.65	1,776,422	-0.02(-0.02%)
Mar 09, 2022	68.38	71.03	67.30	69.67	2,413,910	-1.36(-1.92%)
Mar 08, 2022	74.94	75.71	70.78	71.03	3,397,290	-2.95(-3.99%)
Mar 07, 2022	73.91	76.45	71.65	73.98	3,569,507	+0.77(+1.05%)
Mar 04, 2022	67.47	73.40	67.47	73.22	3,557,584	+5.59(+8.26%)
Mar 03, 2022	66.30	67.97	65.77	67.63	1,849,888	+0.77(+1.15%)
Mar 02, 2022	67.39	67.78	65.80	66.86	2,015,447	+0.08(+0.13%)
Mar 01, 2022	65.32	66.84	64.61	66.78	1,923,329	+1.70(+2.61%)
Feb 28, 2022	63.22	65.36	62.82	65.08	2,474,055	+1.83(+2.89%)
Feb 25, 2022	60.14	63.90	60.10	63.25	3,418,334	+3.51(+5.88%)
Feb 24, 2022	59.78	61.98	56.02	59.73	4,913,707	+2.03(+3.52%)
Feb 23, 2022	56.57	58.72	56.41	57.70	3,442,286	+1.81(+3.24%)
Feb 22, 2022	56.82	57.11	54.60	55.89	2,367,560	+0.48(+0.87%)
Feb 18, 2022				55.41	0	-0.88(-1.56%)
Feb 17, 2022	56.01	57.56	55.58	56.29	931,503	+0.21(+0.38%)
Feb 16, 2022	57.79	58.66	55.53	56.08	1,263,378	-1.43(-2.49%)
Feb 15, 2022	56.11	57.79	55.83	57.51	987,192	+0.42(+0.74%)
Feb 14, 2022	58.23	58.95	56.56	57.09	877,186	-1.16(-2.00%)
Feb 11, 2022	56.72	58.63	56.24	58.25	2,153,193	+2.97(+5.38%)
Feb 10, 2022	54.76	56.56	54.76	55.28	1,666,330	-0.05(-0.09%)
Feb 09, 2022	55.19	55.76	54.71	55.33	1,812,036	-0.03(-0.06%)
Feb 08, 2022	56.02	56.57	54.34	55.36	2,079,215	-0.90(-1.60%)
Feb 07, 2022	55.77	56.88	55.48	56.26	1,675,182	-0.16(-0.28%)
Feb 04, 2022	57.28	58.22	56.18	56.42	1,425,629	-0.60(-1.05%)
Feb 03, 2022	57.78		56.52	57.02	1,566,742	-1.52(-2.60%)
Feb 02, 2022	58.97	60.05	57.18	58.55	3,112,640	+0.87(+1.50%)
Feb 01, 2022	57.00	58.34	56.81	57.68	2,074,027	+0.25(+0.44%)
Jan 31, 2022	57.48			57.43	1,325,637	-0.19(-0.32%)
Jan 28, 2022	58.20	59.23	56.99	57.61	2,164,051	-0.62(-1.06%)
Jan 27, 2022	59.26	59.56	56.34	58.23	2,225,791	+0.58(+1.01%)
Jan 26, 2022	57.99	59.45	57.09	57.65	2,045,167	+1.10(+1.94%)
Jan 25, 2022	54.04	57.24	53.33	56.55	3,039,571	+2.84(+5.29%)
Jan 24, 2022	51.84	53.77	51.77	53.71	2,068,485	+0.61(+1.14%)
Jan 21, 2022	53.86	54.40	52.50	53.10	2,165,196	-1.47(-2.70%)
Jan 20, 2022	56.26	57.53	54.44	54.58	2,674,811	-2.31(-4.06%)
Jan 19, 2022	58.69	59.52	56.38	56.89	1,798,443	-1.63(-2.79%)
Jan 18, 2022	61.49	61.65	57.93	58.52	1,738,157	-1.73(-2.87%)
Jan 14, 2022				60.25	0	+1.20(+2.03%)
Jan 13, 2022	61.77	61.84	58.87	59.05	1,229,709	-2.54(-4.12%)
Jan 12, 2022	59.71	62.05	58.57	61.59	2,161,268	+2.71(+4.61%)
Jan 11, 2022	59.23	59.72	57.55	58.87	2,248,643	-0.26(-0.44%)
Jan 10, 2022	58.12	60.11	57.71	59.14	2,523,861	+0.76(+1.30%)
Jan 07, 2022	56.68	58.71	56.20	58.38	1,439,781	+2.16(+3.84%)
Jan 06, 2022	55.59	56.79	54.92	56.22	1,662,632	+1.31(+2.38%)
Jan 05, 2022	57.94	58.55	54.87	54.92	1,823,071	-1.34(-2.38%)
Jan 04, 2022	56.36	57.96	55.94	56.26	1,367,098	+0.07(+0.12%)
Jan 03, 2022	54.67	56.19	54.35	56.19	1,007,787	+1.84(+3.38%)
Dec 31, 2021	54.17	54.61	53.64	54.35	539,994	+0.14(+0.26%)
Dec 30, 2021	55.09	55.72	54.05	54.21	678,328	-1.03(-1.86%)
Dec 29, 2021	55.44	55.64	54.88	55.24	767,005	-0.33(-0.59%)
Dec 28, 2021	55.60	55.82	55.01	55.56	761,797	+0.09(+0.17%)
Dec 27, 2021	53.18	55.48	52.34	55.47	915,653	+2.25(+4.23%)
Dec 23, 2021	52.78	53.86	52.65	53.22	1,138,927	+0.65(+1.23%)
Dec 22, 2021	51.82	53.39	51.77	52.57	743,761	+0.66(+1.27%)
Dec 21, 2021	51.18	52.78	50.73	51.92	1,038,449	+1.29(+2.55%)
Dec 20, 2021	50.24	51.24	49.56	50.63	1,339,129	-0.56(-1.09%)
Dec 17, 2021	51.63	52.43	50.59	51.18	1,244,066	-0.51(-0.98%)
Dec 16, 2021	53.18	53.18	51.59	51.69	1,137,050	+0.35(+0.69%)
Dec 15, 2021	51.72	51.94	50.67	51.34	1,185,340	-0.67(-1.28%)
Dec 14, 2021	51.67	53.26	51.19	52.00	1,770,145	-0.15(-0.29%)
Dec 13, 2021	52.94	53.74	52.08	52.15	1,275,711	-1.59(-2.96%)
Dec 10, 2021	53.93	54.08	52.83	53.74	795,028	+0.40(+0.76%)
Dec 09, 2021	53.46	53.91	52.98	53.34	948,641	-0.96(-1.77%)
Dec 08, 2021	54.30	54.58	52.81	54.30	714,524	+1.08(+2.03%)
Dec 07, 2021	50.59	53.45	50.59	53.22	1,250,989	+2.86(+5.67%)
Dec 06, 2021	51.76	51.76	49.01	50.37	1,649,066	-0.45(-0.89%)
Dec 03, 2021	51.59	52.37	50.22	50.82	1,149,431	-0.46(-0.90%)
Dec 02, 2021	49.36	51.36	48.72	51.28	2,008,208	+3.27(+6.81%)
Dec 01, 2021	51.74	51.85	47.81	48.02	1,917,129	-2.14(-4.27%)
Nov 30, 2021	50.86	51.17	49.64	50.16	2,437,662	-1.54(-2.98%)
Nov 29, 2021	54.21	54.57	51.55	51.70	1,849,047	-2.15(-3.99%)
Nov 26, 2021	53.22	54.55	51.60	53.85	1,399,201	-0.64(-1.18%)
Nov 24, 2021	53.31	54.56	53.31	54.49	758,637	+0.62(+1.16%)
Nov 23, 2021	51.59	54.11	51.50	53.86	1,483,386	+2.22(+4.30%)
Nov 22, 2021	51.64	52.33	51.15	51.64	865,763	+0.00(+0.00%)
Nov 19, 2021	52.43	52.88	51.05	51.64	1,587,939	-2.08(-3.88%)
Nov 18, 2021	53.14	53.92	53.61	53.72	1,235,669	+0.40(+0.75%)
Nov 17, 2021	52.26	53.77	51.94	53.32	1,370,019	+1.22(+2.34%)
Nov 16, 2021	52.40	52.70	51.85	52.10	1,631,612	-0.10(-0.19%)
Nov 15, 2021	53.25	53.39	51.36	52.20	1,866,540	-0.43(-0.81%)
Nov 12, 2021	53.42	53.96	52.49	52.63	903,155	-1.27(-2.36%)
Nov 11, 2021	53.03	54.49	52.78	53.90	1,000,055	+1.24(+2.35%)
Nov 10, 2021	55.96			52.66	1,696,559	-3.69(-6.55%)
Nov 09, 2021	55.12	56.83	54.82	56.35	2,557,797	+0.96(+1.74%)
Nov 08, 2021	55.50	55.57	54.65	55.39	1,322,496	+0.33(+0.61%)
Nov 05, 2021	55.33	55.75	54.60	55.05	1,320,794	+0.18(+0.34%)
Nov 04, 2021	57.11	57.70	54.81	54.87	1,745,149	-1.63(-2.89%)
Nov 03, 2021	55.63	58.03	54.24	56.50	3,295,527	+1.82(+3.33%)
Nov 02, 2021	54.54	54.97	54.07	54.68	1,627,352	-0.35(-0.64%)
Nov 01, 2021	53.74	55.35	54.30	55.03	2,085,848	+1.71(+3.22%)
Oct 29, 2021	55.79		52.46	53.31	1,806,341	-2.10(-3.79%)
Oct 28, 2021	55.29	56.63	54.69	55.41	1,440,044	+0.03(+0.06%)
Oct 27, 2021	56.54	57.24	55.32	55.38	1,468,488	-1.15(-2.03%)
Oct 26, 2021	56.85			56.53	1,719,454	-0.14(-0.25%)
Oct 25, 2021	53.87	57.19	53.31	56.67	3,398,386	+4.75(+9.15%)
Oct 22, 2021	51.43	52.04	50.90	51.92	738,269	+0.54(+1.04%)
Oct 21, 2021	51.71	52.04	50.60	51.38	531,820	-0.74(-1.41%)
Oct 20, 2021	51.38	52.42	50.88	52.12	1,121,274	+0.41(+0.79%)
Oct 19, 2021	52.66	52.82	51.46	51.71	893,871	-1.15(-2.17%)
Oct 18, 2021	52.53	53.43	52.25	52.85	1,021,027	+0.37(+0.70%)
Oct 15, 2021	54.57	54.57	52.31	52.49	1,135,480	-1.18(-2.20%)
Oct 14, 2021	52.70	53.66	52.27	53.66	1,224,873	+1.76(+3.40%)
Oct 13, 2021	51.77	52.54	51.13	51.90	1,434,171	-0.04(-0.08%)
Oct 12, 2021	52.18	52.97	51.56	51.94	1,259,663	-0.53(-1.00%)
Oct 11, 2021	56.17	56.38	52.46	52.47	1,471,878	-2.55(-4.64%)
Oct 08, 2021	54.69	55.28	53.97	55.02	1,196,675	+0.86(+1.59%)
Oct 07, 2021	53.56	54.72	52.97	54.16	1,462,581	+0.65(+1.22%)
Oct 06, 2021	55.35	55.36	52.84	53.51	1,400,411	-2.47(-4.41%)
Oct 05, 2021	55.00	56.04	53.96	55.97	2,542,765	+1.95(+3.61%)
Oct 04, 2021	52.79	54.58	52.64	54.02	2,044,828	+2.10(+4.04%)
Oct 01, 2021	52.10	52.49	51.40	51.92	1,507,799	+0.41(+0.80%)
Sep 30, 2021	51.15	52.15	50.43	51.52	2,120,357	+0.61(+1.20%)
Sep 29, 2021	51.65	51.98	50.72	50.90	1,459,129	-1.04(-2.00%)
Sep 28, 2021	53.05	53.53	51.72	51.94	1,703,618	-0.32(-0.61%)
Sep 27, 2021	50.24	52.38	50.24	52.26	2,067,607	+2.94(+5.95%)
Sep 24, 2021	50.38	51.06	48.96	49.32	1,528,801	-1.25(-2.48%)
Sep 23, 2021	49.01	50.95	48.92	50.58	1,466,812	+1.60(+3.26%)
Sep 22, 2021	49.52	49.84	48.75	48.98	1,284,812	+0.25(+0.51%)
Sep 21, 2021	50.19	50.32	48.54	48.73	1,278,235	-1.22(-2.44%)
Sep 20, 2021	49.91	51.44	49.15	49.95	1,540,836	-1.13(-2.21%)
Sep 17, 2021	51.32	51.90	50.30	51.08	8,885,229	-0.10(-0.20%)
Sep 16, 2021	52.36	52.79	51.04	51.18	1,712,459	-1.50(-2.84%)
Sep 15, 2021	52.44	54.67	52.44	52.68	3,176,963	+1.08(+2.09%)
Sep 14, 2021	52.71	52.97	51.29	51.60	1,646,891	-0.81(-1.55%)
Sep 13, 2021	50.65	52.42	50.57	52.41	2,977,328	+2.61(+5.24%)
Sep 10, 2021	51.32	51.38	49.78	49.80	1,668,304	-0.86(-1.70%)
Sep 09, 2021	50.85	51.99	50.41	50.66	2,095,231	-0.26(-0.51%)
Sep 08, 2021	50.19	51.40	50.04	50.92	2,358,828	+0.88(+1.75%)
Sep 07, 2021	49.37	50.82	49.37	50.04	2,026,415	+0.67(+1.36%)
Sep 03, 2021	49.19	49.51	48.38	49.37	1,213,902	+0.62(+1.27%)
Sep 02, 2021	47.68	49.17	47.48	48.75	1,628,850	+1.41(+2.97%)
Sep 01, 2021	46.66	47.42	46.37	47.35	1,608,391	+0.67(+1.43%)
Aug 31, 2021	45.79	46.80	45.79	46.68	2,119,501	+0.85(+1.86%)
Aug 30, 2021	46.51	46.55	45.70	45.83	617,489	-0.49(-1.07%)
Aug 27, 2021	44.76	47.23	44.67	46.32	2,501,774	+1.90(+4.27%)
Aug 26, 2021	44.22	44.57	43.80	44.42	1,139,617	+0.07(+0.15%)
Aug 25, 2021	44.00	44.61	43.43	44.36	1,172,689	+0.01(+0.02%)
Aug 24, 2021	43.92	44.35	43.15	44.35	1,490,912	+0.64(+1.47%)
Aug 23, 2021	44.13	44.55	43.43	43.70	1,266,827	-0.06(-0.15%)
Aug 20, 2021	42.72	44.12	42.71	43.77	1,670,801	+0.58(+1.35%)
Aug 19, 2021	42.59	43.31	42.14	43.18	1,431,542	-0.37(-0.86%)
Aug 18, 2021	45.43	45.54	43.54	43.56	728,319	-1.95(-4.29%)
Aug 17, 2021	45.91	47.26	45.08	45.51	1,037,377	-0.88(-1.90%)
Aug 16, 2021	46.59	47.16	45.15	46.39	2,154,783	-0.80(-1.69%)
Aug 13, 2021	49.05	49.06	46.91	47.19	1,756,305	-1.68(-3.43%)
Aug 12, 2021	47.43	49.28	47.08	48.87	2,045,111	+1.55(+3.28%)
Aug 11, 2021	47.16	48.05	45.99	47.31	3,550,473	+1.20(+2.59%)
Aug 10, 2021	44.97	46.38	44.71	46.12	954,348	+1.20(+2.66%)
Aug 09, 2021	45.37	45.49	44.75	44.92	901,029	-0.81(-1.78%)
Aug 06, 2021	45.35	46.00	45.24	45.74	457,568	+0.69(+1.53%)
Aug 05, 2021	45.34	45.80	44.74	45.05	671,898	-0.22(-0.50%)
Aug 04, 2021	44.79	46.12	44.24	45.27	673,120	-0.07(-0.16%)
Aug 03, 2021	44.21	45.55	43.82	45.35	693,671	+1.06(+2.38%)
Aug 02, 2021	44.85	45.87	44.18	44.29	683,124	-0.62(-1.39%)
Jul 30, 2021	45.91	46.15	44.60	44.91	749,361	-1.07(-2.33%)
Jul 29, 2021	46.46	46.47	45.60	45.99	677,419	-0.08(-0.18%)
Jul 28, 2021	45.81	46.44	45.48	46.07	879,071	+0.40(+0.87%)
Jul 27, 2021	45.59	45.97	45.23	45.67	1,146,047	-0.18(-0.40%)
Jul 26, 2021	45.69	46.44	45.30	45.85	1,251,519	+0.32(+0.71%)
Jul 23, 2021	45.06	45.54	44.41	45.53	1,312,764	+0.67(+1.50%)
Jul 22, 2021	43.96	45.40	43.52	44.85	1,071,562	+0.85(+1.93%)
Jul 21, 2021	42.64	44.29	42.19	44.01	1,354,813	+1.79(+4.23%)
Jul 20, 2021	40.60	42.46	40.42	42.22	1,052,675	+1.59(+3.91%)
Jul 19, 2021	41.13	41.63	40.04	40.63	1,411,400	-1.03(-2.47%)
Jul 16, 2021	42.40	42.72	40.58	41.66	969,378	-0.17(-0.40%)
Jul 15, 2021	41.84	42.60	41.55	41.83	1,625,054	-0.42(-0.98%)
Jul 14, 2021	44.91	45.15	42.21	42.25	946,578	-2.47(-5.52%)
Jul 13, 2021	45.44	45.56	44.68	44.71	596,607	-0.77(-1.70%)
Jul 12, 2021	45.30	45.72	44.72	45.49	1,077,938	-0.06(-0.13%)
Jul 09, 2021	45.66	45.66	44.97	45.54	721,456	+0.17(+0.37%)
Jul 08, 2021	44.70	45.53	44.31	45.38	987,252	+0.29(+0.65%)
Jul 07, 2021	44.59	45.44	43.77	45.09	1,016,710	+0.33(+0.74%)
Jul 06, 2021	45.37	45.37	43.79	44.76	974,721	-0.61(-1.34%)
Jul 02, 2021	44.88	45.64	44.46	45.36	909,670	+0.50(+1.11%)
Jul 01, 2021	43.89	45.02	43.53	44.86	1,748,666	+1.72(+3.99%)
Jun 30, 2021	41.22	43.23	41.21	43.14	1,781,249	+1.97(+4.78%)
Jun 29, 2021	42.63	43.48	40.89	41.17	1,778,672	-1.20(-2.84%)
Jun 28, 2021	44.12	44.36	42.16	42.38	2,231,209	-1.77(-4.01%)
Jun 25, 2021	44.22	44.51	43.78	44.15	16,559,545	+0.03(+0.08%)
Jun 24, 2021	43.91	45.04	43.53	44.12	2,128,686	+0.13(+0.30%)
Jun 23, 2021	44.77	45.10	43.72	43.98	1,567,895	-0.57(-1.27%)
Jun 22, 2021	45.88	45.88	43.92	44.55	3,309,585	-1.22(-2.67%)
Jun 21, 2021	44.49	45.88	43.95	45.77	3,467,717	+1.64(+3.71%)
Jun 18, 2021	44.08	44.71	43.81	44.13	3,814,743	-0.54(-1.21%)
Jun 17, 2021	44.81	44.93	43.22	44.67	3,600,175	-0.27(-0.61%)
Jun 16, 2021	46.50	46.83	44.74	44.95	2,902,814	-1.55(-3.34%)
Jun 15, 2021	47.36	47.36	46.06	46.50	2,033,237	+0.11(+0.23%)
Jun 14, 2021	46.66	47.12	46.08	46.39	1,937,593	-0.32(-0.69%)
Jun 11, 2021	46.47	46.98	46.03	46.72	1,308,056	+0.53(+1.15%)
Jun 10, 2021	46.29	46.39	45.50	46.18	1,616,284	+0.12(+0.27%)
Jun 09, 2021	46.20	46.40	45.30	46.06	1,066,458	-0.07(-0.14%)
Jun 08, 2021	45.74	46.48	45.06	46.13	2,406,248	-0.02(-0.05%)
Jun 07, 2021	46.19	46.59	45.39	46.15	2,381,494	+0.92(+2.04%)
Jun 04, 2021	44.51	45.41	43.94	45.23	1,118,649	+0.79(+1.78%)
Jun 03, 2021	44.36	44.78	43.61	44.44	909,392	+0.05(+0.11%)
Jun 02, 2021	45.70	45.70	44.21	44.39	1,299,348	-1.21(-2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Chesapeake Energy (NQ: CHK )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Chesapeake Energy (NQ: CHK )

Historical Prices

Sections

Services

Wapakoneta Daily News