CHAT(CHAT)
CHAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $89.57 | $89.76 | $88.53 | $89.49 | 379,676 |
| 8/26/2026 | $86.80 | $87.79 | $86.71 | $87.51 | 121,808 |
| 8/25/2026 | $86.91 | $87.68 | $86.56 | $87.22 | 206,000 |
| 8/24/2026 | $86.20 | $86.29 | $84.40 | $85.58 | 303,371 |
| 8/21/2026 | $89.03 | $89.18 | $87.51 | $88.00 | 145,082 |
| 8/20/2026 | $87.66 | $88.32 | $86.91 | $87.80 | 381,003 |
| 8/19/2026 | $89.79 | $89.96 | $86.66 | $87.77 | 311,132 |
| 8/18/2026 | $91.09 | $91.61 | $88.49 | $89.00 | 452,500 |
| 8/17/2026 | $94.81 | $95.55 | $94.05 | $94.40 | 317,139 |
| 8/14/2026 | $93.80 | $94.38 | $92.75 | $93.52 | 227,400 |
| 8/13/2026 | $92.70 | $95.28 | $92.70 | $93.61 | 369,800 |
| 8/12/2026 | $92.08 | $92.94 | $91.38 | $92.69 | 380,511 |
| 8/11/2026 | $88.79 | $88.81 | $87.62 | $88.32 | 378,147 |
| 8/10/2026 | $89.28 | $89.67 | $87.84 | $87.88 | 253,611 |
| 8/7/2026 | $89.56 | $89.82 | $87.39 | $89.11 | 237,154 |
| 8/6/2026 | $86.78 | $89.65 | $86.17 | $87.99 | 450,639 |
| 8/5/2026 | $90.26 | $91.27 | $89.11 | $89.11 | 331,006 |
| 8/4/2026 | $87.84 | $90.78 | $87.64 | $90.08 | 792,817 |
| 8/3/2026 | $81.30 | $85.72 | $80.46 | $85.30 | 795,705 |
| 7/31/2026 | $84.26 | $84.95 | $81.08 | $81.96 | 763,027 |
| 7/30/2026 | $77.67 | $80.41 | $77.47 | $80.18 | 975,520 |
| 7/29/2026 | $77.41 | $78.06 | $74.31 | $74.58 | 1.34M |
| 7/28/2026 | $78.42 | $78.76 | $75.91 | $78.19 | 1.33M |
| 7/27/2026 | $84.31 | $84.40 | $80.60 | $82.15 | 965,985 |
| 7/24/2026 | $85.60 | $85.85 | $82.72 | $82.86 | 660,757 |
| 7/23/2026 | $86.35 | $87.76 | $85.60 | $86.67 | 329,500 |
| 7/22/2026 | $85.69 | $88.17 | $85.69 | $87.29 | 195,800 |
| 7/21/2026 | $85.27 | $87.04 | $85.07 | $86.69 | 374,644 |
| 7/20/2026 | $82.87 | $83.83 | $81.96 | $82.09 | 354,250 |
| 7/17/2026 | $80.00 | $83.30 | $78.61 | $81.94 | 769,912 |
| 7/16/2026 | $86.02 | $86.31 | $83.19 | $83.73 | 1.13M |
| 7/15/2026 | $89.93 | $90.15 | $86.19 | $88.42 | 491,504 |
| 7/14/2026 | $90.00 | $90.24 | $88.01 | $88.79 | 419,613 |
| 7/13/2026 | $89.20 | $89.50 | $87.30 | $87.63 | 476,507 |
| 7/10/2026 | $91.01 | $92.23 | $90.30 | $91.74 | 391,067 |
| 7/9/2026 | $92.33 | $93.18 | $91.33 | $92.39 | 775,600 |
| 7/8/2026 | $86.82 | $89.97 | $86.82 | $89.81 | 771,838 |
| 7/7/2026 | $88.00 | $88.56 | $85.87 | $87.60 | 593,500 |
| 7/6/2026 | $90.29 | $92.05 | $90.00 | $91.00 | 304,800 |
| 7/2/2026 | $92.22 | $93.57 | $87.51 | $88.79 | 876,088 |
| 7/1/2026 | $95.07 | $95.67 | $93.51 | $93.52 | 556,330 |
| 6/30/2026 | $95.98 | $98.89 | $95.70 | $98.68 | 434,724 |
| 6/29/2026 | $93.61 | $95.50 | $90.51 | $95.43 | 683,500 |
| 6/26/2026 | $93.82 | $94.91 | $92.80 | $93.61 | 578,124 |
| 6/25/2026 | $100.30 | $100.44 | $95.62 | $97.78 | 814,792 |
| 6/24/2026 | $97.00 | $97.29 | $93.90 | $95.76 | 617,832 |
| 6/23/2026 | $96.28 | $98.56 | $95.81 | $96.37 | 1.17M |
| 6/22/2026 | $104.30 | $105.20 | $102.78 | $104.07 | 538,900 |
| 6/18/2026 | $101.26 | $102.87 | $100.58 | $102.34 | 561,700 |
| 6/17/2026 | $98.01 | $100.08 | $96.80 | $96.87 | 775,110 |
| 6/16/2026 | $97.68 | $98.80 | $95.61 | $95.68 | 595,433 |
| 6/15/2026 | $97.56 | $98.88 | $97.01 | $98.55 | 517,291 |
| 6/12/2026 | $92.52 | $94.26 | $91.27 | $93.14 | 477,900 |
| 6/11/2026 | $88.37 | $92.67 | $88.01 | $92.43 | 679,500 |
| 6/10/2026 | $89.07 | $91.56 | $87.50 | $87.62 | 666,100 |
| 6/9/2026 | $94.74 | $95.35 | $86.06 | $91.06 | 1.18M |
| 6/8/2026 | $93.96 | $95.00 | $92.65 | $93.60 | 789,600 |
| 6/5/2026 | $95.85 | $96.00 | $90.42 | $90.65 | 1.71M |
| 6/4/2026 | $98.16 | $101.10 | $96.80 | $100.23 | 773,300 |
| 6/3/2026 | $103.79 | $104.21 | $100.71 | $102.77 | 761,506 |
| 6/2/2026 | $102.40 | $103.77 | $101.87 | $103.45 | 740,400 |
| 6/1/2026 | $99.15 | $102.64 | $98.94 | $102.03 | 1.13M |