California Resources Corporation - New (CRC) Exchange: NYSE
Data as of April 26, 2024
$55.13 ($0.13) 0.24%
California Resources Corporation - New - Daily Information
Click for more stock information on California Resources Corporation - New.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $54.62 |
| Previous Close | $55.13 |
| High | $55.50 |
| Low | $54.00 |
| Adjusted Open | $54.62 |
| Previous Adjusted Close | $55.13 |
| Adjusted High | $55.50 |
| Adjusted Low | $54.00 |
About California Resources Corporation - New (CRC)
California Resources Corporation (CRC) is an independent oil and natural gas exploration and production company based in California. It is one of the largest publicly traded producers of oil and natural gas in the State. It was spun off from Occidental Petroleum Corporation in 2014 and operates as an independent business. The company has boosted its production since then, with a 45% rise since 2017, which has been driven by increased oil production from the Lost Hills, Belridge and Kern River oil fields. It currently has over 3,854 million barrels of oil equivalent (BOE) of estimated net proved reserves, focusing on onshore conventional long-life assets such as conventional oil and natural gas fields and shale oil and natural gas formations. It is also developing advanced technologies to maximize production levels, focusing on capital efficiency, effective asset management and cost optimization. Its portfolio is comprised of properties in the San Joaquin Basin, Los Angeles Basin and Ventura Basin which span approximately 1.6 million net acres with over 6,300 total wells and approximately 9,770 development locations. The company also actively participates in strategic joint ventures and joint development initiatives across its asset base to maximize capital efficiency and production levels. The company has approximately 1,510 employees and serves customers across the United States and worldwide.
Invest in California Resources Corporation - New (CRC)
Historical Stock Data for California Resources Corporation - New (CRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $54.62 | $55.50 | $54.00 | $55.13 | $55.13 | 464,764 |
| 2024-04-15 | $55.78 | $56.16 | $54.53 | $55.00 | $55.00 | 522,407 |
| 2024-04-12 | $57.24 | $57.89 | $55.28 | $55.79 | $55.79 | 517,413 |
| 2024-04-11 | $56.92 | $57.13 | $56.18 | $56.54 | $56.54 | 599,452 |
| 2024-04-10 | $56.03 | $57.05 | $55.93 | $56.94 | $56.94 | 824,129 |
| 2024-04-09 | $56.07 | $56.70 | $55.71 | $56.66 | $56.66 | 647,390 |
| 2024-04-08 | $54.77 | $56.03 | $54.61 | $55.72 | $55.72 | 578,207 |
| 2024-04-05 | $54.60 | $55.00 | $53.99 | $54.77 | $54.77 | 864,763 |
| 2024-04-04 | $53.68 | $54.82 | $53.68 | $54.18 | $54.18 | 597,831 |
| 2024-04-03 | $53.45 | $53.78 | $53.22 | $53.69 | $53.69 | 612,652 |
| 2024-04-02 | $54.01 | $54.22 | $52.67 | $53.28 | $53.28 | 968,415 |
| 2024-04-01 | $55.58 | $55.58 | $53.76 | $53.83 | $53.83 | 574,892 |
| 2024-03-28 | $55.13 | $55.63 | $54.64 | $55.10 | $55.10 | 772,476 |
| 2024-03-27 | $53.25 | $55.03 | $53.25 | $54.93 | $54.93 | 523,950 |
| 2024-03-26 | $54.30 | $54.58 | $53.05 | $53.27 | $53.27 | 798,215 |
| 2024-03-25 | $53.32 | $54.64 | $53.32 | $53.99 | $53.99 | 623,787 |
| 2024-03-22 | $55.63 | $55.63 | $52.91 | $53.06 | $53.06 | 941,734 |
| 2024-03-21 | $56.31 | $56.87 | $55.90 | $56.08 | $56.08 | 681,544 |
| 2024-03-20 | $54.56 | $56.22 | $54.16 | $56.16 | $56.16 | 669,328 |
| 2024-03-19 | $53.82 | $55.00 | $53.82 | $54.69 | $54.69 | 673,134 |
| 2024-03-18 | $53.95 | $54.32 | $53.16 | $53.84 | $53.84 | 805,079 |
| 2024-03-15 | $53.91 | $55.10 | $53.47 | $53.98 | $53.98 | 7,710,877 |
| 2024-03-14 | $53.52 | $54.20 | $53.12 | $54.02 | $54.02 | 1,264,618 |
| 2024-03-13 | $52.11 | $53.69 | $52.11 | $53.02 | $53.02 | 1,623,110 |
| 2024-03-12 | $51.83 | $52.36 | $51.34 | $52.09 | $52.09 | 1,520,968 |
| 2024-03-11 | $49.27 | $52.06 | $49.23 | $51.95 | $51.95 | 3,079,016 |
| 2024-03-08 | $49.43 | $50.05 | $45.11 | $48.34 | $48.34 | 4,193,600 |
| 2024-03-07 | $53.35 | $54.15 | $48.16 | $48.85 | $48.85 | 2,460,099 |
| 2024-03-06 | $53.50 | $54.11 | $52.80 | $53.13 | $53.13 | 674,394 |
| 2024-03-05 | $52.62 | $53.88 | $52.62 | $53.27 | $53.27 | 631,116 |
| 2024-03-04 | $54.41 | $54.62 | $53.05 | $53.09 | $52.78 | 1,167,834 |
| 2024-03-01 | $52.36 | $54.19 | $52.36 | $53.96 | $53.96 | 1,881,270 |
| 2024-02-29 | $52.81 | $53.09 | $51.94 | $52.17 | $52.17 | 1,590,732 |
| 2024-02-28 | $54.00 | $55.59 | $51.38 | $52.68 | $52.68 | 1,788,107 |
| 2024-02-27 | $54.18 | $55.01 | $53.85 | $55.00 | $55.00 | 516,411 |
| 2024-02-26 | $53.78 | $54.29 | $53.39 | $54.00 | $54.00 | 469,389 |
| 2024-02-23 | $54.04 | $54.39 | $53.24 | $54.02 | $54.02 | 388,117 |
| 2024-02-22 | $54.21 | $54.94 | $53.90 | $54.82 | $54.82 | 430,796 |
| 2024-02-21 | $53.59 | $54.94 | $53.59 | $54.71 | $54.71 | 542,955 |
| 2024-02-20 | $53.42 | $53.70 | $52.96 | $53.25 | $53.25 | 401,774 |
| 2024-02-16 | $54.08 | $54.25 | $53.37 | $53.92 | $53.92 | 474,161 |
| 2024-02-15 | $52.70 | $54.09 | $52.69 | $53.93 | $53.93 | 707,972 |
| 2024-02-14 | $52.86 | $53.10 | $51.44 | $52.48 | $52.48 | 600,552 |
| 2024-02-13 | $52.83 | $53.44 | $51.76 | $52.46 | $52.46 | 728,608 |
| 2024-02-12 | $52.98 | $54.36 | $52.98 | $53.53 | $53.53 | 813,766 |
| 2024-02-09 | $53.68 | $54.13 | $51.86 | $52.25 | $52.25 | 858,060 |
| 2024-02-08 | $53.86 | $53.86 | $52.46 | $53.66 | $53.66 | 1,270,496 |
| 2024-02-07 | $47.25 | $53.57 | $47.25 | $53.22 | $53.22 | 3,412,427 |
| 2024-02-06 | $46.28 | $47.40 | $46.28 | $47.01 | $47.01 | 433,553 |
| 2024-02-05 | $46.40 | $46.67 | $45.70 | $46.21 | $46.21 | 382,474 |
| 2024-02-02 | $47.35 | $47.43 | $46.70 | $46.81 | $46.81 | 499,571 |
| 2024-02-01 | $48.05 | $48.54 | $47.03 | $47.54 | $47.54 | 707,256 |
| 2024-01-31 | $50.70 | $50.70 | $47.65 | $47.68 | $47.68 | 894,495 |
| 2024-01-30 | $50.39 | $51.02 | $50.34 | $50.69 | $50.69 | 694,987 |
| 2024-01-29 | $50.85 | $51.16 | $50.23 | $51.03 | $51.03 | 502,161 |
| 2024-01-26 | $51.66 | $51.75 | $50.44 | $50.87 | $50.87 | 317,675 |
| 2024-01-25 | $51.68 | $51.68 | $50.98 | $51.53 | $51.53 | 765,368 |
| 2024-01-24 | $50.79 | $51.15 | $50.40 | $51.09 | $51.09 | 330,278 |
| 2024-01-23 | $50.48 | $50.96 | $50.11 | $50.25 | $50.25 | 468,708 |
| 2024-01-22 | $50.54 | $50.76 | $50.09 | $50.54 | $50.54 | 559,754 |
| 2024-01-19 | $50.42 | $50.67 | $49.80 | $50.56 | $50.56 | 375,621 |
| 2024-01-18 | $50.27 | $50.55 | $49.63 | $50.44 | $50.44 | 433,585 |
| 2024-01-17 | $49.60 | $50.52 | $49.60 | $50.11 | $50.11 | 300,858 |
| 2024-01-16 | $51.53 | $51.99 | $50.05 | $50.31 | $50.31 | 422,996 |
| 2024-01-12 | $52.41 | $52.67 | $51.38 | $51.68 | $51.68 | 338,339 |
| 2024-01-11 | $51.17 | $51.47 | $50.69 | $51.26 | $51.26 | 370,344 |
| 2024-01-10 | $51.70 | $51.96 | $50.78 | $51.09 | $51.09 | 353,667 |
| 2024-01-09 | $51.93 | $51.93 | $50.62 | $51.67 | $51.67 | 632,705 |
| 2024-01-08 | $50.74 | $52.24 | $50.19 | $52.05 | $52.05 | 535,944 |
| 2024-01-05 | $51.40 | $51.70 | $50.83 | $51.57 | $51.57 | 730,482 |
| 2024-01-04 | $54.63 | $54.63 | $52.08 | $52.09 | $52.09 | 624,089 |
| 2024-01-03 | $53.60 | $54.62 | $53.00 | $53.97 | $53.97 | 516,056 |
| 2024-01-02 | $54.84 | $55.61 | $53.77 | $54.00 | $54.00 | 573,406 |
| 2023-12-29 | $54.93 | $54.98 | $54.41 | $54.68 | $54.68 | 353,502 |
| 2023-12-28 | $55.69 | $55.92 | $54.90 | $54.94 | $54.94 | 362,739 |
| 2023-12-27 | $55.55 | $56.05 | $55.40 | $55.87 | $55.87 | 369,438 |
| 2023-12-26 | $54.75 | $55.88 | $54.43 | $55.63 | $55.63 | 476,444 |
| 2023-12-22 | $54.95 | $55.12 | $53.89 | $54.30 | $54.30 | 498,753 |
| 2023-12-21 | $54.28 | $54.81 | $53.75 | $54.73 | $54.73 | 427,321 |
| 2023-12-20 | $55.02 | $56.07 | $53.84 | $54.07 | $54.07 | 841,754 |
| 2023-12-19 | $53.00 | $54.75 | $52.80 | $54.74 | $54.74 | 649,455 |
| 2023-12-18 | $52.78 | $53.25 | $52.31 | $52.97 | $52.97 | 638,947 |
| 2023-12-15 | $51.48 | $52.06 | $51.38 | $51.97 | $51.97 | 3,462,496 |
| 2023-12-14 | $51.08 | $51.56 | $50.64 | $51.50 | $51.50 | 763,079 |
| 2023-12-13 | $49.30 | $50.11 | $48.59 | $50.08 | $50.08 | 963,025 |
| 2023-12-12 | $49.88 | $49.88 | $48.75 | $49.04 | $49.04 | 823,207 |
| 2023-12-11 | $49.79 | $50.69 | $49.46 | $50.45 | $50.45 | 541,501 |
| 2023-12-08 | $49.62 | $50.63 | $49.47 | $50.19 | $50.19 | 552,654 |
| 2023-12-07 | $49.34 | $49.65 | $48.67 | $49.12 | $49.12 | 1,431,509 |
| 2023-12-06 | $50.25 | $50.63 | $49.16 | $49.19 | $49.19 | 478,870 |
| 2023-12-05 | $51.43 | $51.43 | $50.50 | $50.57 | $50.57 | 416,128 |
| 2023-12-04 | $51.24 | $51.60 | $50.83 | $51.33 | $51.33 | 533,137 |
| 2023-12-01 | $51.19 | $52.30 | $51.19 | $51.72 | $51.72 | 457,070 |
| 2023-11-30 | $51.57 | $52.35 | $51.00 | $51.21 | $51.21 | 548,385 |
| 2023-11-29 | $51.83 | $51.89 | $50.80 | $51.48 | $51.17 | 436,751 |
| 2023-11-28 | $51.67 | $52.10 | $51.37 | $51.51 | $51.20 | 208,541 |
| 2023-11-27 | $51.27 | $51.55 | $50.84 | $51.49 | $51.18 | 367,436 |
| 2023-11-24 | $50.98 | $52.43 | $50.98 | $51.74 | $51.43 | 145,437 |
| 2023-11-22 | $50.48 | $51.70 | $49.79 | $51.16 | $50.85 | 345,803 |
| 2023-11-21 | $51.76 | $52.17 | $51.20 | $51.60 | $51.29 | 223,752 |
| 2023-11-20 | $52.63 | $52.85 | $51.71 | $51.88 | $51.57 | 370,589 |
| 2023-11-17 | $51.78 | $52.69 | $51.68 | $52.41 | $52.09 | 489,576 |
| 2023-11-16 | $51.46 | $51.55 | $50.35 | $51.28 | $50.97 | 439,946 |
| 2023-11-15 | $51.70 | $52.84 | $51.70 | $51.78 | $51.47 | 423,416 |
| 2023-11-14 | $51.02 | $52.04 | $50.80 | $52.04 | $51.73 | 425,777 |
| 2023-11-13 | $50.46 | $50.65 | $50.10 | $50.38 | $50.38 | 374,469 |
| 2023-11-10 | $51.14 | $51.51 | $50.31 | $50.32 | $50.32 | 669,268 |
| 2023-11-09 | $50.48 | $51.19 | $50.29 | $50.68 | $50.68 | 565,779 |
| 2023-11-08 | $49.92 | $50.66 | $49.71 | $50.12 | $50.12 | 525,235 |
| 2023-11-07 | $49.96 | $50.39 | $49.01 | $50.01 | $50.01 | 501,051 |
| 2023-11-06 | $51.78 | $51.99 | $50.71 | $50.73 | $50.73 | 530,296 |
| 2023-11-03 | $52.50 | $52.84 | $51.32 | $51.85 | $51.85 | 785,635 |
| 2023-11-02 | $52.46 | $53.13 | $51.26 | $52.50 | $52.50 | 894,953 |
| 2023-11-01 | $52.72 | $53.25 | $51.92 | $52.29 | $52.29 | 481,063 |
| 2023-10-31 | $52.52 | $53.03 | $51.85 | $52.59 | $52.59 | 384,790 |
| 2023-10-30 | $52.42 | $52.93 | $51.55 | $52.35 | $52.35 | 538,273 |
| 2023-10-27 | $52.97 | $52.97 | $51.67 | $52.04 | $52.04 | 465,971 |
| 2023-10-26 | $52.53 | $53.31 | $51.60 | $52.99 | $52.99 | 300,359 |
| 2023-10-25 | $52.85 | $53.28 | $52.63 | $53.02 | $53.02 | 244,143 |
| 2023-10-24 | $53.99 | $53.99 | $52.93 | $53.01 | $53.01 | 234,503 |
| 2023-10-23 | $53.48 | $54.02 | $53.17 | $53.48 | $53.48 | 420,567 |
| 2023-10-20 | $55.18 | $55.24 | $54.03 | $54.26 | $54.26 | 356,353 |
| 2023-10-19 | $54.47 | $55.98 | $54.04 | $55.21 | $55.21 | 657,859 |
| 2023-10-18 | $55.93 | $55.98 | $54.64 | $55.04 | $55.04 | 1,049,987 |
| 2023-10-17 | $55.37 | $56.51 | $55.37 | $55.58 | $55.58 | 549,512 |
| 2023-10-16 | $55.06 | $55.55 | $54.35 | $55.40 | $55.40 | 483,458 |
| 2023-10-13 | $55.77 | $55.85 | $54.62 | $54.63 | $54.63 | 368,621 |
| 2023-10-12 | $55.32 | $55.54 | $54.10 | $54.47 | $54.47 | 477,169 |
| 2023-10-11 | $54.14 | $54.98 | $53.58 | $54.91 | $54.91 | 394,711 |
| 2023-10-10 | $55.01 | $55.37 | $54.80 | $54.82 | $54.82 | 448,256 |
| 2023-10-09 | $55.16 | $55.63 | $54.55 | $55.11 | $55.11 | 603,576 |
| 2023-10-06 | $52.80 | $54.44 | $52.80 | $53.80 | $53.80 | 600,697 |
| 2023-10-05 | $52.23 | $53.61 | $52.15 | $52.50 | $52.50 | 760,368 |
| 2023-10-04 | $53.81 | $53.84 | $52.30 | $52.69 | $52.69 | 791,931 |
| 2023-10-03 | $54.34 | $54.92 | $54.01 | $54.62 | $54.62 | 452,409 |
| 2023-10-02 | $56.16 | $56.31 | $53.82 | $54.40 | $54.40 | 838,953 |
| 2023-09-29 | $57.80 | $57.80 | $55.71 | $56.01 | $56.01 | 1,097,688 |
| 2023-09-28 | $57.42 | $58.19 | $57.18 | $57.83 | $57.83 | 716,148 |
| 2023-09-27 | $57.48 | $58.44 | $57.12 | $57.74 | $57.74 | 520,998 |
| 2023-09-26 | $56.06 | $56.51 | $55.54 | $56.30 | $56.30 | 441,727 |
| 2023-09-25 | $55.25 | $56.68 | $55.00 | $56.63 | $56.63 | 450,936 |
| 2023-09-22 | $55.84 | $56.32 | $55.21 | $55.24 | $55.24 | 265,653 |
| 2023-09-21 | $56.38 | $56.68 | $55.35 | $55.41 | $55.41 | 337,445 |
| 2023-09-20 | $57.09 | $57.59 | $56.34 | $56.36 | $56.36 | 300,639 |
| 2023-09-19 | $57.95 | $58.08 | $56.92 | $57.43 | $57.43 | 387,458 |
| 2023-09-18 | $58.04 | $58.33 | $56.99 | $57.26 | $57.26 | 410,235 |
| 2023-09-15 | $57.36 | $57.81 | $56.80 | $57.20 | $57.20 | 3,269,669 |
| 2023-09-14 | $57.86 | $58.15 | $57.65 | $58.00 | $58.00 | 553,433 |
| 2023-09-13 | $57.50 | $57.67 | $56.56 | $56.99 | $56.99 | 464,631 |
| 2023-09-12 | $56.97 | $57.40 | $56.56 | $57.40 | $57.40 | 388,695 |
| 2023-09-11 | $57.19 | $57.58 | $55.80 | $56.15 | $56.15 | 555,756 |
| 2023-09-08 | $56.34 | $57.25 | $55.94 | $57.00 | $57.00 | 376,157 |
| 2023-09-07 | $55.56 | $56.35 | $55.32 | $55.94 | $55.94 | 497,518 |
| 2023-09-06 | $55.72 | $56.46 | $55.53 | $55.55 | $55.55 | 429,165 |
| 2023-09-05 | $56.78 | $57.12 | $55.75 | $55.76 | $55.76 | 563,666 |
| 2023-09-01 | $56.62 | $57.18 | $56.16 | $56.88 | $56.88 | 381,557 |
| 2023-08-31 | $56.28 | $56.60 | $55.52 | $55.84 | $55.84 | 472,105 |
| 2023-08-30 | $55.89 | $56.25 | $55.60 | $56.21 | $55.93 | 404,807 |
| 2023-08-29 | $55.49 | $56.09 | $54.79 | $55.69 | $55.41 | 395,901 |
| 2023-08-28 | $55.82 | $55.94 | $54.86 | $55.45 | $55.17 | 557,614 |
| 2023-08-25 | $55.24 | $55.66 | $54.36 | $55.46 | $55.18 | 639,771 |
| 2023-08-24 | $54.73 | $55.28 | $54.53 | $54.55 | $54.28 | 554,526 |
| 2023-08-23 | $54.83 | $55.51 | $54.16 | $55.13 | $54.85 | 314,816 |
| 2023-08-22 | $55.78 | $55.80 | $54.98 | $55.12 | $54.84 | 303,204 |
| 2023-08-21 | $56.05 | $56.43 | $55.22 | $55.81 | $55.53 | 458,852 |
| 2023-08-18 | $54.00 | $55.38 | $53.60 | $55.03 | $55.03 | 415,867 |
| 2023-08-17 | $55.55 | $55.59 | $54.35 | $54.62 | $54.62 | 443,580 |
| 2023-08-16 | $55.45 | $55.63 | $54.55 | $54.63 | $54.63 | 431,096 |
| 2023-08-15 | $55.40 | $55.56 | $54.49 | $54.87 | $54.87 | 439,986 |
| 2023-08-14 | $55.89 | $55.89 | $54.77 | $55.59 | $55.59 | 414,469 |
| 2023-08-11 | $55.02 | $56.12 | $55.02 | $56.05 | $56.05 | 414,831 |
| 2023-08-10 | $56.19 | $56.39 | $54.38 | $54.81 | $54.81 | 528,815 |
| 2023-08-09 | $55.94 | $56.71 | $55.56 | $56.16 | $56.16 | 737,182 |
| 2023-08-08 | $53.64 | $55.81 | $53.59 | $55.47 | $55.47 | 991,939 |
| 2023-08-07 | $53.54 | $55.06 | $53.41 | $54.72 | $54.72 | 840,316 |
| 2023-08-04 | $52.61 | $53.94 | $52.17 | $53.57 | $53.57 | 919,627 |
| 2023-08-03 | $51.65 | $52.78 | $51.11 | $52.15 | $52.15 | 443,949 |
| 2023-08-02 | $50.94 | $51.79 | $50.68 | $51.26 | $51.26 | 516,462 |
| 2023-08-01 | $52.81 | $53.07 | $51.19 | $51.20 | $51.20 | 901,729 |
| 2023-07-31 | $52.85 | $53.54 | $52.80 | $53.35 | $53.35 | 721,122 |
| 2023-07-28 | $51.75 | $52.59 | $51.30 | $52.58 | $52.58 | 479,249 |
| 2023-07-27 | $51.46 | $52.21 | $51.00 | $51.45 | $51.45 | 688,632 |
| 2023-07-26 | $50.75 | $51.30 | $50.60 | $51.07 | $51.07 | 577,799 |
| 2023-07-25 | $50.49 | $51.71 | $50.35 | $51.28 | $51.28 | 603,689 |
| 2023-07-24 | $49.72 | $50.98 | $49.52 | $50.68 | $50.68 | 1,073,282 |
| 2023-07-21 | $49.54 | $49.54 | $48.80 | $49.25 | $49.25 | 589,015 |
| 2023-07-20 | $48.35 | $49.21 | $48.17 | $49.15 | $49.15 | 773,861 |
| 2023-07-19 | $47.30 | $48.32 | $47.18 | $48.12 | $48.12 | 731,069 |
| 2023-07-18 | $46.21 | $47.84 | $46.20 | $47.31 | $47.31 | 1,007,010 |
| 2023-07-17 | $45.45 | $46.45 | $45.13 | $46.21 | $46.21 | 611,649 |
| 2023-07-14 | $46.95 | $46.95 | $45.37 | $45.38 | $45.38 | 648,245 |
| 2023-07-13 | $47.38 | $48.47 | $46.99 | $47.09 | $47.09 | 810,276 |
| 2023-07-12 | $47.06 | $47.44 | $46.84 | $47.14 | $47.14 | 455,246 |
| 2023-07-11 | $45.95 | $46.72 | $45.64 | $46.66 | $46.66 | 439,140 |
| 2023-07-10 | $44.94 | $45.63 | $44.80 | $45.63 | $45.63 | 720,088 |
| 2023-07-07 | $44.15 | $45.59 | $44.15 | $45.02 | $45.02 | 843,832 |
| 2023-07-06 | $45.04 | $45.23 | $43.66 | $44.32 | $44.32 | 524,637 |
| 2023-07-05 | $45.52 | $45.75 | $44.88 | $45.29 | $45.29 | 871,158 |
| 2023-07-03 | $45.15 | $45.76 | $45.15 | $45.25 | $45.25 | 344,231 |
| 2023-06-30 | $46.00 | $46.07 | $45.29 | $45.29 | $45.29 | 607,733 |
| 2023-06-29 | $45.41 | $45.93 | $45.32 | $45.71 | $45.71 | 704,312 |
| 2023-06-28 | $43.88 | $45.40 | $43.66 | $45.14 | $45.14 | 1,100,186 |
| 2023-06-27 | $42.92 | $44.53 | $42.90 | $44.21 | $44.21 | 846,190 |
| 2023-06-26 | $42.57 | $43.63 | $42.57 | $43.23 | $43.23 | 876,605 |
| 2023-06-23 | $42.36 | $42.72 | $42.17 | $42.49 | $42.49 | 1,601,145 |
| 2023-06-22 | $42.99 | $43.29 | $42.64 | $43.00 | $43.00 | 1,143,952 |
| 2023-06-21 | $43.56 | $44.54 | $43.40 | $43.64 | $43.64 | 1,099,527 |
| 2023-06-20 | $43.76 | $44.18 | $42.95 | $43.43 | $43.43 | 2,178,019 |
| 2023-06-16 | $43.26 | $44.34 | $42.66 | $44.32 | $44.32 | 17,635,364 |
| 2023-06-15 | $42.56 | $43.45 | $42.44 | $42.80 | $42.80 | 1,286,867 |
| 2023-06-14 | $42.22 | $42.59 | $41.73 | $42.24 | $42.24 | 1,726,056 |
| 2023-06-13 | $41.92 | $42.69 | $41.77 | $41.93 | $41.93 | 1,301,796 |
| 2023-06-12 | $41.07 | $41.54 | $40.89 | $41.26 | $41.26 | 1,122,539 |
| 2023-06-09 | $41.19 | $42.05 | $40.98 | $41.77 | $41.77 | 646,943 |
| 2023-06-08 | $41.58 | $41.70 | $40.11 | $41.30 | $41.30 | 840,348 |
| 2023-06-07 | $41.38 | $42.01 | $41.24 | $41.63 | $41.63 | 896,476 |
| 2023-06-06 | $39.72 | $41.32 | $39.72 | $41.12 | $41.12 | 831,047 |
| 2023-06-05 | $40.96 | $41.25 | $40.02 | $40.43 | $40.43 | 1,674,479 |
| 2023-06-02 | $38.66 | $39.54 | $38.49 | $39.35 | $39.35 | 1,119,891 |
| 2023-06-01 | $37.55 | $38.58 | $37.55 | $37.92 | $37.92 | 1,014,102 |
| 2023-05-31 | $37.74 | $37.87 | $37.21 | $37.54 | $37.54 | 926,792 |
| 2023-05-30 | $38.82 | $39.39 | $37.50 | $38.20 | $37.91 | 2,065,073 |
| 2023-05-26 | $39.84 | $40.12 | $39.20 | $39.40 | $39.11 | 604,551 |
| 2023-05-25 | $39.52 | $39.87 | $39.16 | $39.75 | $39.45 | 452,795 |
| 2023-05-24 | $39.95 | $40.61 | $39.66 | $40.23 | $39.93 | 1,024,156 |
| 2023-05-23 | $40.10 | $40.36 | $39.55 | $39.59 | $39.29 | 962,774 |
| 2023-05-22 | $39.33 | $40.00 | $39.24 | $39.72 | $39.42 | 731,078 |
| 2023-05-19 | $40.20 | $40.24 | $39.15 | $39.24 | $39.24 | 546,306 |
| 2023-05-18 | $39.02 | $39.80 | $38.74 | $39.77 | $39.77 | 308,173 |
| 2023-05-17 | $39.17 | $39.55 | $38.59 | $39.40 | $39.40 | 456,217 |
| 2023-05-16 | $39.65 | $39.93 | $38.63 | $38.65 | $38.65 | 358,716 |
| 2023-05-15 | $39.62 | $40.05 | $39.11 | $39.83 | $39.83 | 574,879 |
| 2023-05-12 | $39.67 | $39.80 | $38.87 | $39.23 | $39.23 | 449,614 |
| 2023-05-11 | $39.11 | $39.50 | $38.88 | $39.41 | $39.41 | 501,693 |
| 2023-05-10 | $40.04 | $40.11 | $39.32 | $39.71 | $39.71 | 749,966 |
| 2023-05-09 | $39.46 | $40.00 | $39.26 | $39.71 | $39.71 | 994,571 |
| 2023-05-08 | $39.91 | $40.47 | $39.44 | $39.70 | $39.70 | 757,765 |
| 2023-05-05 | $39.68 | $40.09 | $39.08 | $39.25 | $39.25 | 637,637 |
| 2023-05-04 | $39.06 | $39.44 | $37.71 | $38.42 | $38.42 | 444,053 |
| 2023-05-03 | $39.52 | $39.89 | $38.56 | $38.92 | $38.92 | 788,624 |
| 2023-05-02 | $40.32 | $41.70 | $39.29 | $40.22 | $40.22 | 856,510 |
| 2023-05-01 | $39.80 | $40.68 | $39.80 | $40.23 | $40.23 | 809,101 |
| 2023-04-28 | $39.30 | $40.98 | $39.15 | $40.50 | $40.50 | 626,014 |
| 2023-04-27 | $38.90 | $39.52 | $38.50 | $39.30 | $39.30 | 371,341 |
| 2023-04-26 | $38.69 | $39.45 | $38.56 | $38.90 | $38.90 | 335,256 |
| 2023-04-25 | $39.63 | $39.86 | $38.79 | $39.00 | $39.00 | 291,985 |
| 2023-04-24 | $39.28 | $40.51 | $39.12 | $40.23 | $40.23 | 377,781 |
| 2023-04-21 | $39.48 | $39.65 | $38.95 | $39.52 | $39.52 | 608,985 |
| 2023-04-20 | $39.50 | $39.72 | $39.22 | $39.40 | $39.40 | 465,034 |
| 2023-04-19 | $40.20 | $40.42 | $39.45 | $40.01 | $40.01 | 460,109 |
| 2023-04-18 | $40.06 | $40.82 | $39.87 | $40.81 | $40.81 | 298,056 |
| 2023-04-17 | $41.36 | $41.43 | $39.86 | $40.16 | $40.16 | 510,902 |
| 2023-04-14 | $40.87 | $41.14 | $40.12 | $41.13 | $41.13 | 473,425 |
| 2023-04-13 | $39.97 | $40.93 | $39.69 | $40.73 | $40.73 | 475,092 |
| 2023-04-12 | $40.36 | $40.42 | $39.67 | $39.87 | $39.87 | 523,324 |
| 2023-04-11 | $39.89 | $40.30 | $39.71 | $40.13 | $40.13 | 555,443 |
| 2023-04-10 | $39.70 | $40.13 | $39.33 | $39.59 | $39.59 | 837,160 |
| 2023-04-06 | $39.67 | $39.83 | $39.19 | $39.47 | $39.47 | 530,553 |
| 2023-04-05 | $39.16 | $40.12 | $38.91 | $39.79 | $39.79 | 615,788 |
| 2023-04-04 | $39.89 | $39.89 | $38.49 | $39.20 | $39.20 | 776,765 |
| 2023-04-03 | $40.30 | $40.59 | $39.31 | $39.80 | $39.80 | 1,286,106 |
| 2023-03-31 | $38.52 | $38.87 | $38.09 | $38.50 | $38.50 | 731,281 |
| 2023-03-30 | $38.63 | $38.68 | $37.95 | $38.20 | $38.20 | 397,439 |
| 2023-03-29 | $38.59 | $38.72 | $38.04 | $38.53 | $38.53 | 324,992 |
| 2023-03-28 | $37.57 | $38.41 | $37.50 | $38.07 | $38.07 | 397,179 |
| 2023-03-27 | $37.69 | $38.11 | $36.91 | $37.91 | $37.91 | 637,059 |
| 2023-03-24 | $35.50 | $37.05 | $35.19 | $37.04 | $37.04 | 894,233 |
| 2023-03-23 | $36.22 | $36.90 | $35.50 | $36.07 | $36.07 | 866,574 |
| 2023-03-22 | $36.86 | $37.15 | $35.90 | $35.92 | $35.92 | 573,623 |
| 2023-03-21 | $37.15 | $37.48 | $36.60 | $37.05 | $37.05 | 568,266 |
| 2023-03-20 | $35.55 | $36.59 | $35.34 | $36.37 | $36.37 | 848,666 |
| 2023-03-17 | $35.99 | $36.52 | $35.18 | $35.32 | $35.32 | 1,651,887 |
| 2023-03-16 | $35.14 | $36.01 | $34.02 | $35.89 | $35.89 | 1,341,144 |
| 2023-03-15 | $36.63 | $37.26 | $34.98 | $36.04 | $36.04 | 1,431,364 |
| 2023-03-14 | $39.25 | $40.04 | $37.66 | $38.14 | $38.14 | 998,112 |
| 2023-03-13 | $39.18 | $39.92 | $38.26 | $38.83 | $38.83 | 824,259 |
| 2023-03-10 | $41.35 | $41.69 | $40.15 | $40.37 | $40.37 | 557,421 |
| 2023-03-09 | $42.44 | $42.95 | $41.57 | $41.62 | $41.62 | 583,669 |
| 2023-03-08 | $43.26 | $43.72 | $42.15 | $42.33 | $42.33 | 677,778 |
| 2023-03-07 | $43.38 | $43.94 | $43.15 | $43.38 | $43.38 | 447,956 |
| 2023-03-06 | $43.77 | $44.11 | $43.47 | $43.68 | $43.68 | 515,868 |
| 2023-03-03 | $42.54 | $44.42 | $42.42 | $43.97 | $43.97 | 937,399 |
| 2023-03-02 | $42.46 | $43.92 | $42.18 | $43.63 | $43.35 | 941,948 |
| 2023-03-01 | $41.90 | $43.08 | $41.90 | $42.63 | $42.36 | 1,064,629 |
| 2023-02-28 | $42.29 | $43.15 | $41.84 | $42.20 | $41.93 | 1,139,890 |
| 2023-02-27 | $42.92 | $43.39 | $41.76 | $41.87 | $41.60 | 1,214,357 |
| 2023-02-24 | $41.00 | $43.64 | $39.03 | $42.70 | $42.43 | 2,743,785 |
| 2023-02-23 | $39.43 | $40.07 | $38.60 | $39.61 | $39.36 | 804,171 |
| 2023-02-22 | $38.94 | $39.48 | $38.14 | $38.73 | $38.48 | 529,829 |
| 2023-02-21 | $39.26 | $40.00 | $38.68 | $38.75 | $38.50 | 687,183 |
| 2023-02-17 | $40.36 | $40.36 | $39.26 | $39.57 | $39.32 | 503,446 |
| 2023-02-16 | $40.79 | $41.85 | $40.77 | $40.86 | $40.60 | 479,675 |
| 2023-02-15 | $40.58 | $41.36 | $40.01 | $41.15 | $40.89 | 636,402 |
| 2023-02-14 | $41.28 | $41.79 | $40.80 | $41.40 | $41.14 | 455,480 |
| 2023-02-13 | $42.09 | $42.21 | $41.54 | $41.75 | $41.48 | 321,354 |
| 2023-02-10 | $41.03 | $42.60 | $40.89 | $42.49 | $42.22 | 812,240 |
| 2023-02-09 | $40.77 | $41.05 | $39.96 | $40.40 | $40.14 | 754,328 |
| 2023-02-08 | $41.49 | $41.78 | $40.00 | $40.56 | $40.30 | 1,603,522 |
| 2023-02-07 | $40.55 | $41.51 | $40.03 | $41.49 | $41.23 | 822,441 |
| 2023-02-06 | $40.55 | $41.21 | $39.92 | $40.15 | $39.89 | 606,372 |
| 2023-02-03 | $40.92 | $42.03 | $40.70 | $40.77 | $40.77 | 662,072 |
| 2023-02-02 | $42.29 | $42.29 | $40.69 | $41.19 | $41.19 | 598,622 |
| 2023-02-01 | $42.27 | $42.80 | $41.03 | $42.04 | $42.04 | 691,479 |
| 2023-01-31 | $42.27 | $42.73 | $41.37 | $42.73 | $42.73 | 1,044,738 |
| 2023-01-30 | $42.42 | $43.55 | $42.29 | $42.50 | $42.50 | 1,083,099 |
| 2023-01-27 | $47.30 | $47.30 | $42.36 | $43.16 | $43.16 | 2,261,189 |
| 2023-01-26 | $47.37 | $48.16 | $47.02 | $47.83 | $47.83 | 459,784 |
| 2023-01-25 | $46.99 | $47.39 | $46.02 | $47.04 | $47.04 | 713,981 |
| 2023-01-24 | $46.96 | $47.82 | $46.59 | $47.20 | $47.20 | 742,513 |
| 2023-01-23 | $47.52 | $48.19 | $46.76 | $47.19 | $47.19 | 793,137 |
| 2023-01-20 | $47.46 | $47.84 | $46.39 | $47.32 | $47.32 | 665,731 |
| 2023-01-19 | $45.16 | $47.28 | $45.00 | $46.96 | $46.96 | 967,978 |
| 2023-01-18 | $46.49 | $47.67 | $45.45 | $45.49 | $45.49 | 785,465 |
| 2023-01-17 | $45.69 | $46.66 | $45.67 | $46.19 | $46.19 | 564,588 |
| 2023-01-13 | $44.96 | $45.91 | $44.30 | $45.64 | $45.64 | 1,503,362 |
| 2023-01-12 | $43.67 | $45.16 | $43.46 | $44.93 | $44.93 | 885,233 |
| 2023-01-11 | $43.19 | $43.56 | $42.81 | $43.42 | $43.42 | 675,990 |
| 2023-01-10 | $43.20 | $43.25 | $42.20 | $42.94 | $42.94 | 541,532 |
| 2023-01-09 | $42.81 | $43.51 | $42.56 | $42.99 | $42.99 | 554,796 |
| 2023-01-06 | $41.71 | $42.71 | $41.44 | $42.08 | $42.08 | 354,334 |
| 2023-01-05 | $40.95 | $41.50 | $40.18 | $41.06 | $41.06 | 479,624 |
| 2023-01-04 | $40.72 | $41.67 | $40.72 | $40.95 | $40.95 | 429,820 |
| 2023-01-03 | $43.41 | $43.97 | $41.09 | $41.47 | $41.47 | 580,058 |
| 2022-12-30 | $43.13 | $43.57 | $42.91 | $43.51 | $43.51 | 382,391 |
| 2022-12-29 | $41.92 | $43.48 | $41.63 | $43.35 | $43.35 | 331,251 |
| 2022-12-28 | $43.61 | $43.61 | $41.97 | $42.06 | $42.06 | 424,477 |
| 2022-12-27 | $43.64 | $43.77 | $43.03 | $43.70 | $43.70 | 375,063 |
| 2022-12-23 | $42.24 | $43.56 | $42.03 | $43.50 | $43.50 | 714,472 |
| 2022-12-22 | $43.17 | $43.17 | $41.16 | $41.79 | $41.79 | 750,986 |
| 2022-12-21 | $43.40 | $43.55 | $42.66 | $43.26 | $43.26 | 423,584 |
| 2022-12-20 | $41.87 | $42.84 | $41.71 | $42.38 | $42.38 | 322,673 |
| 2022-12-19 | $43.94 | $44.14 | $41.80 | $42.11 | $42.11 | 522,413 |
| 2022-12-16 | $41.98 | $43.32 | $41.59 | $43.17 | $43.17 | 1,602,272 |
| 2022-12-15 | $42.87 | $43.45 | $42.17 | $43.32 | $43.32 | 524,072 |
| 2022-12-14 | $43.69 | $44.09 | $43.00 | $43.15 | $43.15 | 519,193 |
| 2022-12-13 | $43.40 | $43.73 | $42.48 | $43.23 | $43.23 | 684,741 |
| 2022-12-12 | $40.74 | $42.26 | $40.44 | $42.14 | $42.14 | 662,150 |
| 2022-12-09 | $40.81 | $41.13 | $39.95 | $40.34 | $40.34 | 702,149 |
| 2022-12-08 | $42.22 | $42.48 | $40.33 | $40.69 | $40.69 | 615,747 |
| 2022-12-07 | $42.54 | $43.54 | $41.07 | $41.29 | $41.29 | 860,222 |
| 2022-12-06 | $43.17 | $43.46 | $41.65 | $42.19 | $42.19 | 533,834 |
| 2022-12-05 | $45.25 | $45.94 | $42.91 | $43.25 | $43.25 | 687,434 |
| 2022-12-02 | $44.48 | $45.50 | $44.41 | $44.65 | $44.65 | 588,477 |
| 2022-12-01 | $46.05 | $46.19 | $44.64 | $44.69 | $44.69 | 341,903 |
| 2022-11-30 | $45.15 | $45.43 | $44.17 | $45.38 | $45.38 | 540,367 |
| 2022-11-29 | $45.33 | $45.79 | $44.37 | $44.68 | $44.40 | 706,325 |
| 2022-11-28 | $44.96 | $45.46 | $44.47 | $44.53 | $44.25 | 451,997 |
| 2022-11-25 | $45.31 | $47.33 | $45.30 | $46.26 | $45.97 | 322,247 |
| 2022-11-23 | $45.45 | $46.06 | $44.45 | $44.58 | $44.58 | 610,311 |
| 2022-11-22 | $45.39 | $46.20 | $44.86 | $46.15 | $46.15 | 451,788 |
| 2022-11-21 | $44.50 | $45.07 | $42.99 | $44.44 | $44.44 | 672,802 |
| 2022-11-18 | $45.04 | $45.95 | $43.67 | $45.70 | $45.70 | 519,071 |
| 2022-11-17 | $45.57 | $46.63 | $45.29 | $46.06 | $46.06 | 478,242 |
| 2022-11-16 | $46.58 | $47.14 | $45.29 | $46.39 | $46.39 | 621,270 |
| 2022-11-15 | $47.56 | $48.07 | $46.10 | $47.28 | $47.28 | 647,432 |
| 2022-11-14 | $47.77 | $48.67 | $46.61 | $46.64 | $46.64 | 595,525 |
| 2022-11-11 | $47.90 | $48.20 | $47.07 | $48.13 | $48.13 | 897,250 |
| 2022-11-10 | $46.61 | $47.28 | $46.11 | $46.45 | $46.45 | 678,588 |
| 2022-11-09 | $46.82 | $46.95 | $45.46 | $45.57 | $45.57 | 596,822 |
| 2022-11-08 | $48.50 | $48.74 | $47.60 | $48.02 | $48.02 | 549,479 |
| 2022-11-07 | $49.00 | $49.53 | $47.75 | $48.64 | $48.64 | 528,215 |
| 2022-11-04 | $47.25 | $48.88 | $47.04 | $48.81 | $48.81 | 918,289 |
| 2022-11-03 | $46.44 | $47.79 | $44.56 | $46.57 | $46.57 | 1,187,270 |
| 2022-11-02 | $44.98 | $46.50 | $43.86 | $44.23 | $44.23 | 604,919 |
| 2022-11-01 | $46.20 | $46.33 | $44.71 | $45.26 | $45.26 | 610,546 |
| 2022-10-31 | $43.25 | $45.36 | $43.25 | $45.11 | $45.11 | 626,210 |
| 2022-10-28 | $44.81 | $44.95 | $43.03 | $43.63 | $43.63 | 380,215 |
| 2022-10-27 | $45.49 | $46.00 | $44.01 | $44.14 | $44.14 | 695,886 |
| 2022-10-26 | $44.15 | $45.49 | $44.04 | $44.45 | $44.45 | 588,234 |
| 2022-10-25 | $43.23 | $43.90 | $42.65 | $43.86 | $43.86 | 786,721 |
| 2022-10-24 | $43.85 | $44.89 | $43.46 | $43.53 | $43.53 | 535,998 |
| 2022-10-21 | $43.34 | $44.10 | $42.50 | $44.02 | $44.02 | 411,372 |
| 2022-10-20 | $43.64 | $44.22 | $42.48 | $42.60 | $42.60 | 520,450 |
| 2022-10-19 | $41.12 | $42.78 | $41.12 | $42.53 | $42.53 | 550,973 |
| 2022-10-18 | $41.58 | $42.18 | $39.83 | $41.16 | $41.16 | 621,212 |
| 2022-10-17 | $40.74 | $41.35 | $40.53 | $40.80 | $40.80 | 678,789 |
| 2022-10-14 | $42.23 | $42.47 | $39.65 | $40.00 | $40.00 | 627,441 |
| 2022-10-13 | $40.52 | $43.05 | $39.93 | $43.02 | $43.02 | 534,623 |
| 2022-10-12 | $40.12 | $41.53 | $39.25 | $41.16 | $41.16 | 466,679 |
| 2022-10-11 | $40.71 | $41.78 | $39.31 | $40.76 | $40.76 | 693,323 |
| 2022-10-10 | $42.68 | $42.95 | $40.82 | $41.85 | $41.85 | 1,186,319 |
| 2022-10-07 | $43.19 | $43.46 | $41.91 | $42.47 | $42.47 | 1,602,630 |
| 2022-10-06 | $42.43 | $43.72 | $42.34 | $42.84 | $42.84 | 558,303 |
| 2022-10-05 | $41.83 | $43.14 | $40.79 | $42.78 | $42.78 | 389,218 |
| 2022-10-04 | $41.19 | $42.15 | $40.84 | $41.93 | $41.93 | 904,165 |
| 2022-10-03 | $40.00 | $41.00 | $39.94 | $40.50 | $40.50 | 985,574 |
| 2022-09-30 | $38.10 | $39.21 | $38.07 | $38.43 | $38.43 | 755,035 |
| 2022-09-29 | $38.38 | $38.71 | $37.14 | $38.63 | $38.63 | 387,927 |
| 2022-09-28 | $37.26 | $39.15 | $36.88 | $39.02 | $39.02 | 628,796 |
| 2022-09-27 | $36.66 | $37.53 | $36.33 | $36.83 | $36.83 | 583,399 |
| 2022-09-26 | $37.18 | $37.90 | $36.10 | $36.14 | $36.14 | 779,211 |
| 2022-09-23 | $38.65 | $38.71 | $37.08 | $37.62 | $37.62 | 881,711 |
| 2022-09-22 | $41.88 | $42.42 | $40.23 | $40.25 | $40.25 | 509,359 |
| 2022-09-21 | $43.24 | $43.24 | $41.23 | $41.26 | $41.26 | 425,156 |
| 2022-09-20 | $42.70 | $42.92 | $41.59 | $42.34 | $42.34 | 626,228 |
| 2022-09-19 | $42.18 | $44.02 | $42.00 | $43.27 | $43.27 | 611,817 |
| 2022-09-16 | $43.71 | $44.01 | $42.25 | $43.30 | $43.30 | 1,709,933 |
| 2022-09-15 | $44.10 | $44.71 | $43.33 | $43.92 | $43.92 | 773,593 |
| 2022-09-14 | $43.79 | $45.03 | $43.79 | $45.00 | $45.00 | 700,754 |
| 2022-09-13 | $44.71 | $45.49 | $43.09 | $43.25 | $43.25 | 736,013 |
| 2022-09-12 | $46.42 | $46.48 | $45.55 | $45.70 | $45.70 | 556,788 |
| 2022-09-09 | $45.03 | $46.06 | $44.70 | $45.71 | $45.71 | 506,226 |
| 2022-09-08 | $44.36 | $44.73 | $43.78 | $44.46 | $44.46 | 490,338 |
| 2022-09-07 | $43.85 | $44.58 | $43.26 | $43.90 | $43.90 | 695,725 |
| 2022-09-06 | $46.55 | $46.72 | $44.57 | $44.69 | $44.69 | 710,746 |
| 2022-09-02 | $47.82 | $48.35 | $45.93 | $46.24 | $46.24 | 842,105 |
| 2022-09-01 | $49.00 | $49.56 | $46.50 | $46.83 | $46.83 | 1,453,772 |
| 2022-08-31 | $47.96 | $50.27 | $47.63 | $49.96 | $49.96 | 1,005,514 |
| 2022-08-30 | $49.65 | $49.83 | $48.53 | $49.12 | $48.95 | 1,035,882 |
| 2022-08-29 | $49.89 | $51.46 | $49.57 | $50.49 | $50.32 | 495,486 |
| 2022-08-26 | $50.41 | $50.97 | $49.96 | $50.13 | $49.96 | 446,528 |
| 2022-08-25 | $50.00 | $50.71 | $49.47 | $50.71 | $50.54 | 466,504 |
| 2022-08-24 | $48.50 | $49.92 | $48.49 | $49.83 | $49.66 | 663,653 |
| 2022-08-23 | $49.49 | $49.87 | $48.28 | $48.55 | $48.39 | 772,539 |
| 2022-08-22 | $47.88 | $49.32 | $47.61 | $48.70 | $48.53 | 1,090,400 |
| 2022-08-19 | $49.37 | $49.37 | $48.08 | $48.67 | $48.50 | 774,960 |
| 2022-08-18 | $47.97 | $49.99 | $47.73 | $49.62 | $49.45 | 1,398,839 |
| 2022-08-17 | $45.46 | $48.22 | $45.46 | $47.64 | $47.48 | 1,113,476 |
| 2022-08-16 | $46.48 | $47.05 | $45.51 | $46.18 | $46.02 | 676,997 |
| 2022-08-15 | $45.00 | $47.28 | $44.59 | $45.99 | $45.83 | 1,449,306 |
| 2022-08-12 | $45.45 | $46.33 | $45.04 | $46.01 | $45.85 | 853,605 |
| 2022-08-11 | $45.00 | $45.71 | $44.66 | $45.44 | $45.29 | 1,074,280 |
| 2022-08-10 | $45.00 | $45.28 | $43.80 | $44.40 | $44.25 | 666,257 |
| 2022-08-09 | $45.53 | $45.64 | $44.23 | $44.37 | $44.22 | 830,885 |
| 2022-08-08 | $44.95 | $45.96 | $44.26 | $44.30 | $44.15 | 569,808 |
| 2022-08-05 | $42.30 | $45.02 | $42.30 | $44.71 | $44.56 | 721,935 |
| 2022-08-04 | $42.32 | $44.28 | $41.76 | $42.05 | $41.91 | 1,995,473 |
| 2022-08-03 | $44.77 | $45.14 | $42.77 | $43.36 | $43.21 | 601,547 |
| 2022-08-02 | $43.84 | $44.77 | $43.55 | $44.09 | $43.94 | 509,715 |
| 2022-08-01 | $43.73 | $44.82 | $43.39 | $44.08 | $43.93 | 568,372 |
| 2022-07-29 | $45.35 | $45.73 | $44.62 | $44.86 | $44.71 | 629,705 |
| 2022-07-28 | $43.62 | $45.09 | $43.31 | $44.44 | $44.29 | 616,746 |
| 2022-07-27 | $41.84 | $43.31 | $41.57 | $43.26 | $43.11 | 480,061 |
| 2022-07-26 | $42.11 | $42.41 | $41.17 | $41.40 | $41.26 | 402,567 |
| 2022-07-25 | $40.07 | $41.60 | $39.85 | $41.46 | $41.32 | 758,286 |
| 2022-07-22 | $40.86 | $41.32 | $39.61 | $39.82 | $39.68 | 419,331 |
| 2022-07-21 | $40.76 | $41.44 | $40.36 | $41.04 | $40.90 | 563,027 |
| 2022-07-20 | $40.77 | $41.89 | $40.37 | $41.86 | $41.72 | 639,219 |
| 2022-07-19 | $40.97 | $42.07 | $40.25 | $41.09 | $40.95 | 684,811 |
| 2022-07-18 | $41.82 | $43.15 | $41.56 | $42.26 | $42.12 | 830,945 |
| 2022-07-15 | $41.93 | $41.93 | $39.80 | $41.01 | $40.87 | 698,961 |
| 2022-07-14 | $39.19 | $40.36 | $38.90 | $40.35 | $40.21 | 433,380 |
| 2022-07-13 | $38.30 | $41.11 | $38.30 | $40.68 | $40.54 | 465,041 |
| 2022-07-12 | $38.78 | $39.69 | $38.10 | $38.98 | $38.85 | 505,380 |
| 2022-07-11 | $38.57 | $40.00 | $38.48 | $39.39 | $39.26 | 699,759 |
| 2022-07-08 | $39.69 | $39.70 | $38.85 | $39.46 | $39.33 | 621,642 |
| 2022-07-07 | $39.13 | $39.83 | $38.86 | $39.21 | $39.08 | 900,225 |
| 2022-07-06 | $37.92 | $39.04 | $36.45 | $37.90 | $37.77 | 722,772 |
| 2022-07-05 | $39.00 | $39.19 | $37.02 | $38.38 | $38.25 | 1,482,200 |
| 2022-07-01 | $39.38 | $40.06 | $38.78 | $39.78 | $39.65 | 1,204,535 |
| 2022-06-30 | $39.00 | $39.64 | $38.09 | $38.50 | $38.37 | 995,446 |
| 2022-06-29 | $41.43 | $41.79 | $38.96 | $39.46 | $39.33 | 741,630 |
| 2022-06-28 | $41.89 | $42.07 | $40.32 | $40.90 | $40.76 | 682,382 |
| 2022-06-27 | $38.79 | $41.00 | $38.50 | $40.67 | $40.53 | 949,444 |
| 2022-06-24 | $37.37 | $39.42 | $37.25 | $38.07 | $37.94 | 2,003,329 |
| 2022-06-23 | $38.50 | $39.05 | $35.95 | $36.52 | $36.40 | 1,923,223 |
| 2022-06-22 | $37.41 | $39.06 | $36.27 | $37.95 | $37.82 | 2,326,137 |
| 2022-06-21 | $39.85 | $40.66 | $39.05 | $39.28 | $39.15 | 831,198 |
| 2022-06-17 | $42.04 | $42.66 | $38.63 | $38.87 | $38.74 | 2,622,710 |
| 2022-06-16 | $42.84 | $43.83 | $41.81 | $41.90 | $41.76 | 988,473 |
| 2022-06-15 | $44.62 | $45.55 | $43.22 | $44.80 | $44.65 | 839,562 |
| 2022-06-14 | $45.23 | $46.00 | $43.58 | $44.44 | $44.29 | 584,826 |
| 2022-06-13 | $45.81 | $45.86 | $43.91 | $44.71 | $44.56 | 828,116 |
| 2022-06-10 | $47.72 | $48.58 | $46.36 | $47.04 | $46.88 | 565,123 |
| 2022-06-09 | $48.68 | $49.53 | $47.50 | $48.35 | $48.19 | 760,078 |
| 2022-06-08 | $48.00 | $50.21 | $47.33 | $48.69 | $48.52 | 953,341 |
| 2022-06-07 | $46.44 | $47.93 | $46.39 | $47.87 | $47.71 | 1,375,350 |
| 2022-06-06 | $45.90 | $46.85 | $45.38 | $46.62 | $46.46 | 641,496 |
| 2022-06-03 | $44.10 | $45.82 | $43.94 | $45.65 | $45.50 | 565,136 |
| 2022-06-02 | $44.53 | $44.95 | $43.52 | $44.29 | $44.14 | 489,494 |
| 2022-06-01 | $44.43 | $45.24 | $44.01 | $44.84 | $44.69 | 999,023 |
| 2022-05-31 | $45.87 | $45.88 | $42.96 | $43.67 | $43.52 | 961,264 |
| 2022-05-27 | $44.29 | $45.34 | $44.29 | $45.20 | $44.87 | 728,164 |
| 2022-05-26 | $44.71 | $45.28 | $44.17 | $44.49 | $44.17 | 531,407 |
| 2022-05-25 | $43.37 | $44.11 | $43.05 | $44.03 | $43.71 | 471,432 |
| 2022-05-24 | $42.60 | $43.22 | $41.86 | $43.02 | $42.71 | 485,591 |
| 2022-05-23 | $42.53 | $43.14 | $41.96 | $43.14 | $42.83 | 700,100 |
| 2022-05-20 | $41.09 | $42.01 | $40.74 | $41.99 | $41.69 | 573,640 |
| 2022-05-19 | $39.78 | $41.60 | $39.52 | $40.99 | $40.69 | 678,323 |
| 2022-05-18 | $42.19 | $42.55 | $40.19 | $40.71 | $40.41 | 528,458 |
| 2022-05-17 | $41.99 | $42.27 | $41.13 | $42.11 | $41.80 | 471,663 |
| 2022-05-16 | $40.88 | $42.08 | $40.70 | $41.12 | $40.82 | 842,325 |
| 2022-05-13 | $39.63 | $41.04 | $39.63 | $40.69 | $40.39 | 881,036 |
| 2022-05-12 | $39.80 | $39.82 | $38.25 | $39.37 | $39.08 | 897,694 |
| 2022-05-11 | $40.64 | $41.58 | $39.83 | $39.93 | $39.64 | 848,787 |
| 2022-05-10 | $40.00 | $40.89 | $38.38 | $39.75 | $39.46 | 1,252,727 |
| 2022-05-09 | $42.44 | $42.44 | $39.18 | $39.33 | $39.04 | 1,335,085 |
| 2022-05-06 | $44.32 | $44.46 | $42.49 | $43.21 | $42.90 | 743,150 |
| 2022-05-05 | $44.67 | $45.39 | $42.18 | $43.08 | $42.77 | 1,014,995 |
| 2022-05-04 | $42.04 | $44.42 | $41.24 | $44.41 | $44.09 | 801,534 |
| 2022-05-03 | $39.75 | $41.93 | $39.75 | $41.29 | $40.99 | 763,728 |
| 2022-05-02 | $39.92 | $40.44 | $38.52 | $39.75 | $39.46 | 1,103,584 |
| 2022-04-29 | $42.20 | $42.20 | $39.85 | $40.21 | $39.92 | 499,637 |
| 2022-04-28 | $40.78 | $42.62 | $39.86 | $42.16 | $41.85 | 634,600 |
| 2022-04-27 | $40.98 | $41.08 | $39.79 | $40.48 | $40.19 | 470,754 |
| 2022-04-26 | $42.22 | $42.88 | $40.66 | $40.82 | $40.52 | 1,420,115 |
| 2022-04-25 | $41.74 | $42.38 | $39.94 | $42.00 | $41.70 | 1,361,882 |
| 2022-04-22 | $44.08 | $44.61 | $41.92 | $42.99 | $42.68 | 995,747 |
| 2022-04-21 | $47.71 | $47.93 | $44.42 | $44.61 | $44.29 | 1,175,234 |
| 2022-04-20 | $46.15 | $47.75 | $45.89 | $47.00 | $46.66 | 1,175,452 |
| 2022-04-19 | $44.44 | $46.20 | $44.24 | $45.70 | $45.37 | 747,087 |
| 2022-04-18 | $44.59 | $45.78 | $44.33 | $45.00 | $44.67 | 773,204 |
| 2022-04-14 | $45.00 | $45.28 | $44.01 | $44.79 | $44.47 | 667,798 |
| 2022-04-13 | $44.91 | $45.19 | $44.02 | $44.93 | $44.60 | 951,489 |
| 2022-04-12 | $45.67 | $46.91 | $44.03 | $44.10 | $43.78 | 839,906 |
| 2022-04-11 | $45.29 | $45.91 | $43.66 | $43.95 | $43.63 | 642,146 |
| 2022-04-08 | $45.41 | $45.99 | $44.33 | $45.72 | $45.39 | 841,336 |
| 2022-04-07 | $44.49 | $45.50 | $44.05 | $45.33 | $45.00 | 479,769 |
| 2022-04-06 | $43.90 | $44.70 | $43.26 | $43.76 | $43.44 | 495,855 |
| 2022-04-05 | $45.17 | $45.50 | $43.22 | $43.42 | $43.10 | 905,949 |
| 2022-04-04 | $45.95 | $46.70 | $44.92 | $45.11 | $44.78 | 450,069 |
| 2022-04-01 | $44.74 | $46.10 | $44.42 | $45.60 | $45.27 | 587,690 |
| 2022-03-31 | $46.90 | $47.36 | $44.62 | $44.73 | $44.41 | 1,255,411 |
| 2022-03-30 | $49.52 | $50.44 | $46.98 | $47.36 | $47.02 | 1,403,636 |
| 2022-03-29 | $47.54 | $49.11 | $47.12 | $49.06 | $48.70 | 1,144,194 |
| 2022-03-28 | $48.42 | $49.14 | $47.77 | $48.58 | $48.23 | 1,237,770 |
| 2022-03-25 | $45.73 | $49.99 | $45.50 | $49.48 | $49.12 | 2,075,840 |
| 2022-03-24 | $44.90 | $46.40 | $44.13 | $46.01 | $45.68 | 833,522 |
| 2022-03-23 | $45.18 | $45.50 | $44.23 | $44.78 | $44.46 | 568,526 |
| 2022-03-22 | $44.58 | $45.09 | $44.03 | $44.63 | $44.31 | 709,550 |
| 2022-03-21 | $43.91 | $44.51 | $43.01 | $44.49 | $44.17 | 539,747 |
| 2022-03-18 | $43.68 | $44.00 | $42.98 | $43.49 | $43.17 | 1,325,834 |
| 2022-03-17 | $43.00 | $44.07 | $42.97 | $43.74 | $43.42 | 723,968 |
| 2022-03-16 | $42.14 | $43.07 | $41.91 | $42.26 | $41.95 | 586,837 |
| 2022-03-15 | $40.50 | $42.72 | $40.12 | $42.01 | $41.71 | 641,696 |
| 2022-03-14 | $41.84 | $42.53 | $40.83 | $42.24 | $41.93 | 805,859 |
| 2022-03-11 | $43.47 | $43.47 | $42.16 | $42.49 | $42.18 | 660,078 |
| 2022-03-10 | $44.46 | $44.92 | $43.30 | $43.93 | $43.61 | 709,501 |
| 2022-03-09 | $44.08 | $44.64 | $42.33 | $44.05 | $43.73 | 1,281,842 |
| 2022-03-08 | $45.00 | $46.18 | $44.11 | $44.86 | $44.53 | 2,563,279 |
| 2022-03-07 | $43.69 | $44.03 | $42.67 | $43.45 | $43.13 | 1,550,186 |
| 2022-03-04 | $41.62 | $43.60 | $41.62 | $43.10 | $42.79 | 878,221 |
| 2022-03-03 | $42.50 | $43.15 | $41.13 | $42.03 | $41.56 | 582,391 |
| 2022-03-02 | $43.68 | $44.00 | $42.11 | $42.62 | $42.14 | 825,792 |
| 2022-03-01 | $41.60 | $42.80 | $41.11 | $42.58 | $42.10 | 690,459 |
| 2022-02-28 | $39.83 | $41.60 | $39.83 | $41.23 | $40.77 | 927,915 |
| 2022-02-25 | $39.26 | $40.26 | $38.55 | $40.15 | $39.70 | 1,032,916 |
| 2022-02-24 | $40.41 | $40.81 | $37.10 | $38.15 | $37.72 | 1,923,670 |
| 2022-02-23 | $41.11 | $41.87 | $40.06 | $40.33 | $39.88 | 761,053 |
| 2022-02-22 | $41.65 | $41.91 | $40.08 | $40.83 | $40.37 | 850,379 |
| 2022-02-18 | $40.49 | $41.66 | $40.21 | $40.57 | $40.12 | 377,911 |
| 2022-02-17 | $40.95 | $42.13 | $40.86 | $41.20 | $40.74 | 488,863 |
| 2022-02-16 | $41.18 | $42.44 | $40.79 | $41.16 | $40.70 | 404,450 |
| 2022-02-15 | $40.57 | $41.47 | $39.76 | $41.05 | $40.59 | 448,864 |
| 2022-02-14 | $43.01 | $43.01 | $40.76 | $41.31 | $40.85 | 434,962 |
| 2022-02-11 | $41.62 | $43.30 | $41.62 | $43.18 | $42.70 | 793,916 |
| 2022-02-10 | $39.92 | $42.11 | $39.92 | $41.38 | $40.92 | 791,081 |
| 2022-02-09 | $39.71 | $40.72 | $39.66 | $40.65 | $40.20 | 414,663 |
| 2022-02-08 | $42.73 | $43.30 | $39.24 | $39.63 | $39.19 | 869,666 |
| 2022-02-07 | $43.70 | $44.80 | $42.51 | $43.05 | $42.57 | 714,958 |
| 2022-02-04 | $44.00 | $45.31 | $43.81 | $44.12 | $43.63 | 395,740 |
| 2022-02-03 | $44.69 | $45.00 | $43.17 | $43.83 | $43.34 | 516,246 |
| 2022-02-02 | $45.05 | $46.02 | $44.74 | $45.23 | $44.73 | 851,024 |
| 2022-02-01 | $42.58 | $45.34 | $42.07 | $45.31 | $44.80 | 1,256,516 |
| 2022-01-31 | $42.08 | $43.11 | $41.51 | $42.62 | $42.14 | 433,215 |
| 2022-01-28 | $42.07 | $42.70 | $41.16 | $42.49 | $42.02 | 316,093 |
| 2022-01-27 | $42.84 | $43.28 | $40.65 | $41.92 | $41.45 | 404,336 |
| 2022-01-26 | $42.14 | $43.77 | $40.65 | $41.61 | $41.15 | 867,703 |
| 2022-01-25 | $39.82 | $41.83 | $38.98 | $41.15 | $40.69 | 1,104,787 |
| 2022-01-24 | $39.47 | $40.95 | $38.89 | $40.39 | $39.94 | 907,527 |
| 2022-01-21 | $42.61 | $43.03 | $40.35 | $40.91 | $40.45 | 1,313,698 |
| 2022-01-20 | $42.70 | $44.99 | $42.19 | $42.86 | $42.38 | 925,456 |
| 2022-01-19 | $43.91 | $44.18 | $42.38 | $43.05 | $42.57 | 552,950 |
| 2022-01-18 | $44.63 | $44.98 | $43.14 | $43.48 | $42.99 | 643,718 |
| 2022-01-14 | $44.19 | $45.66 | $43.12 | $44.11 | $43.62 | 562,898 |
| 2022-01-13 | $44.09 | $46.00 | $43.67 | $44.34 | $43.85 | 899,850 |
| 2022-01-12 | $44.61 | $45.13 | $43.84 | $43.86 | $43.37 | 928,931 |
| 2022-01-11 | $42.69 | $44.37 | $41.55 | $44.32 | $43.83 | 1,029,264 |
| 2022-01-10 | $43.06 | $43.06 | $41.70 | $42.28 | $41.81 | 768,609 |
| 2022-01-07 | $43.33 | $44.22 | $42.65 | $43.18 | $42.70 | 496,605 |
| 2022-01-06 | $44.10 | $44.48 | $42.97 | $43.44 | $42.96 | 1,093,103 |
| 2022-01-05 | $45.65 | $46.50 | $42.72 | $43.24 | $42.76 | 958,091 |
| 2022-01-04 | $44.48 | $45.27 | $44.02 | $44.97 | $44.47 | 1,320,492 |
| 2022-01-03 | $42.76 | $44.19 | $42.71 | $44.09 | $43.60 | 998,426 |
| 2021-12-31 | $41.79 | $43.41 | $41.72 | $42.71 | $42.23 | 228,794 |
| 2021-12-30 | $43.00 | $43.74 | $42.19 | $42.43 | $41.96 | 338,858 |
| 2021-12-29 | $42.80 | $43.46 | $42.46 | $43.19 | $42.71 | 289,265 |
| 2021-12-28 | $43.32 | $43.86 | $42.59 | $42.86 | $42.38 | 359,910 |
| 2021-12-27 | $41.52 | $43.61 | $41.29 | $43.56 | $43.07 | 452,252 |
| 2021-12-23 | $42.04 | $42.76 | $41.46 | $41.65 | $41.19 | 523,444 |
| 2021-12-22 | $40.66 | $42.23 | $40.63 | $41.39 | $40.93 | 513,443 |
| 2021-12-21 | $39.44 | $41.08 | $39.24 | $41.01 | $40.55 | 682,309 |
| 2021-12-20 | $40.86 | $41.26 | $36.62 | $38.63 | $38.20 | 1,848,257 |
| 2021-12-17 | $41.78 | $42.53 | $39.78 | $42.45 | $41.98 | 3,079,092 |
| 2021-12-16 | $42.79 | $43.98 | $42.19 | $42.21 | $41.74 | 704,346 |
| 2021-12-15 | $42.04 | $42.94 | $40.99 | $42.56 | $42.09 | 802,804 |
| 2021-12-14 | $42.11 | $43.18 | $41.61 | $42.25 | $41.78 | 742,532 |
| 2021-12-13 | $44.64 | $44.92 | $42.69 | $42.72 | $42.24 | 667,303 |
| 2021-12-10 | $45.11 | $45.53 | $44.24 | $44.76 | $44.26 | 657,329 |
| 2021-12-09 | $44.50 | $45.01 | $43.90 | $44.78 | $44.28 | 810,775 |
| 2021-12-08 | $43.42 | $45.54 | $43.01 | $44.93 | $44.43 | 725,824 |
| 2021-12-07 | $43.48 | $44.27 | $43.27 | $43.52 | $43.03 | 639,698 |
| 2021-12-06 | $41.37 | $43.20 | $40.67 | $42.86 | $42.38 | 565,570 |
| 2021-12-03 | $42.10 | $42.10 | $39.90 | $40.55 | $40.10 | 564,318 |
| 2021-12-02 | $39.86 | $41.47 | $38.90 | $41.17 | $40.71 | 623,933 |
| 2021-12-01 | $40.06 | $42.42 | $39.88 | $39.92 | $39.47 | 640,427 |
| 2021-11-30 | $39.32 | $40.19 | $38.74 | $39.07 | $38.63 | 799,596 |
| 2021-11-29 | $41.46 | $41.78 | $39.22 | $40.05 | $39.43 | 484,379 |
| 2021-11-26 | $40.80 | $40.84 | $39.15 | $40.35 | $39.73 | 354,033 |
| 2021-11-24 | $41.28 | $42.95 | $41.28 | $42.58 | $41.92 | 315,283 |
| 2021-11-23 | $41.86 | $43.12 | $41.58 | $41.79 | $41.14 | 576,388 |
| 2021-11-22 | $40.39 | $42.41 | $40.39 | $41.52 | $40.88 | 386,914 |
| 2021-11-19 | $41.41 | $42.06 | $40.45 | $40.54 | $39.91 | 1,167,318 |
| 2021-11-18 | $42.84 | $43.60 | $42.35 | $42.41 | $41.76 | 420,871 |
| 2021-11-17 | $43.70 | $44.37 | $42.88 | $42.93 | $42.27 | 519,944 |
| 2021-11-16 | $44.40 | $44.48 | $43.39 | $44.07 | $43.39 | 703,364 |
| 2021-11-15 | $43.35 | $44.83 | $42.31 | $44.37 | $43.68 | 406,275 |
| 2021-11-12 | $44.97 | $45.00 | $43.22 | $43.45 | $42.78 | 556,676 |
| 2021-11-11 | $45.61 | $46.85 | $44.40 | $45.37 | $44.67 | 1,375,853 |
| 2021-11-10 | $45.30 | $45.91 | $42.88 | $44.30 | $43.62 | 640,701 |
| 2021-11-09 | $45.62 | $45.96 | $44.38 | $45.47 | $44.77 | 485,150 |
| 2021-11-08 | $46.24 | $46.76 | $45.30 | $45.92 | $45.21 | 439,221 |
| 2021-11-05 | $45.65 | $46.48 | $45.25 | $45.81 | $45.10 | 544,390 |
| 2021-11-04 | $46.23 | $46.58 | $44.56 | $44.94 | $44.25 | 448,865 |
| 2021-11-03 | $44.81 | $45.76 | $44.58 | $45.29 | $44.59 | 471,366 |
| 2021-11-02 | $45.61 | $46.09 | $45.10 | $45.56 | $44.86 | 324,076 |
| 2021-11-01 | $46.49 | $47.18 | $45.67 | $46.01 | $45.30 | 462,205 |
| 2021-10-29 | $44.59 | $46.65 | $44.59 | $46.13 | $45.42 | 1,149,524 |
| 2021-10-28 | $42.92 | $44.77 | $42.92 | $44.54 | $43.85 | 475,332 |
| 2021-10-27 | $43.99 | $44.58 | $42.97 | $43.05 | $42.39 | 350,359 |
| 2021-10-26 | $44.54 | $45.36 | $44.34 | $44.49 | $43.80 | 708,707 |
| 2021-10-25 | $44.36 | $45.01 | $43.34 | $44.57 | $43.88 | 1,038,046 |
| 2021-10-22 | $44.36 | $44.90 | $43.20 | $43.59 | $42.92 | 745,901 |
| 2021-10-21 | $44.37 | $44.89 | $41.91 | $43.94 | $43.26 | 1,231,449 |
| 2021-10-20 | $42.27 | $45.42 | $42.25 | $44.54 | $43.85 | 1,399,353 |
| 2021-10-19 | $42.38 | $42.83 | $41.77 | $42.58 | $41.92 | 531,505 |
| 2021-10-18 | $42.82 | $43.22 | $42.14 | $42.57 | $41.91 | 1,180,479 |
| 2021-10-15 | $43.72 | $43.72 | $42.39 | $42.49 | $41.83 | 587,448 |
| 2021-10-14 | $43.21 | $43.53 | $42.44 | $42.89 | $42.23 | 576,708 |
| 2021-10-13 | $40.49 | $42.82 | $40.49 | $42.43 | $41.77 | 1,211,159 |
| 2021-10-12 | $40.16 | $40.98 | $39.81 | $40.91 | $40.28 | 285,803 |
| 2021-10-11 | $40.83 | $41.40 | $40.32 | $40.38 | $39.76 | 323,684 |
| 2021-10-08 | $40.84 | $41.33 | $40.25 | $40.34 | $39.72 | 383,726 |
| 2021-10-07 | $39.41 | $41.03 | $38.96 | $40.81 | $40.18 | 715,383 |
| 2021-10-06 | $40.32 | $40.82 | $38.45 | $39.25 | $38.64 | 892,229 |
| 2021-10-05 | $41.21 | $41.72 | $40.46 | $41.32 | $40.68 | 1,924,084 |
| 2021-10-04 | $42.01 | $42.65 | $40.89 | $40.96 | $40.33 | 1,131,165 |
| 2021-10-01 | $41.15 | $42.77 | $40.74 | $41.94 | $41.29 | 2,105,883 |
| 2021-09-30 | $40.76 | $42.16 | $40.50 | $41.00 | $40.37 | 1,251,189 |
| 2021-09-29 | $40.73 | $41.35 | $40.39 | $40.94 | $40.31 | 764,404 |
| 2021-09-28 | $40.83 | $41.42 | $40.51 | $40.88 | $40.25 | 1,234,017 |
| 2021-09-27 | $42.16 | $42.73 | $40.26 | $40.41 | $39.79 | 1,168,982 |
| 2021-09-24 | $42.33 | $43.04 | $41.14 | $41.29 | $40.65 | 1,176,997 |
| 2021-09-23 | $42.16 | $42.98 | $41.98 | $42.62 | $41.96 | 636,198 |
| 2021-09-22 | $42.76 | $43.00 | $41.71 | $42.05 | $41.40 | 1,436,832 |
| 2021-09-21 | $41.50 | $41.88 | $40.35 | $41.60 | $40.96 | 1,130,835 |
| 2021-09-20 | $41.39 | $42.32 | $40.82 | $41.00 | $40.37 | 1,400,360 |
| 2021-09-17 | $42.75 | $44.38 | $41.86 | $43.00 | $42.34 | 6,727,421 |
| 2021-09-16 | $41.95 | $42.86 | $41.67 | $42.17 | $41.52 | 1,725,246 |
| 2021-09-15 | $42.15 | $44.58 | $42.11 | $42.20 | $41.55 | 2,216,477 |
| 2021-09-14 | $42.62 | $43.29 | $41.28 | $41.39 | $40.75 | 1,017,363 |
| 2021-09-13 | $39.95 | $42.36 | $39.93 | $42.35 | $41.70 | 1,185,240 |
| 2021-09-10 | $39.28 | $39.89 | $38.36 | $39.33 | $38.72 | 1,332,721 |
| 2021-09-09 | $38.19 | $39.35 | $37.88 | $39.00 | $38.40 | 1,583,560 |
| 2021-09-08 | $39.26 | $40.04 | $37.72 | $37.87 | $37.29 | 1,468,009 |
| 2021-09-07 | $37.11 | $38.43 | $36.77 | $38.33 | $37.74 | 2,408,446 |
| 2021-09-03 | $36.93 | $37.47 | $36.40 | $36.75 | $36.18 | 1,645,751 |
| 2021-09-02 | $35.74 | $37.21 | $35.43 | $36.83 | $36.26 | 1,697,972 |
| 2021-09-01 | $34.07 | $36.05 | $33.91 | $35.39 | $34.84 | 944,308 |
| 2021-08-31 | $33.47 | $34.54 | $33.19 | $34.23 | $33.70 | 1,224,534 |
| 2021-08-30 | $33.72 | $33.94 | $33.13 | $33.46 | $32.94 | 870,002 |
| 2021-08-27 | $31.68 | $34.01 | $31.68 | $33.49 | $32.97 | 915,797 |
| 2021-08-26 | $30.21 | $31.66 | $30.05 | $31.19 | $30.71 | 960,633 |
| 2021-08-25 | $30.74 | $30.74 | $30.31 | $30.41 | $29.94 | 640,402 |
| 2021-08-24 | $30.49 | $30.80 | $30.31 | $30.61 | $30.14 | 1,163,474 |
| 2021-08-23 | $29.25 | $30.26 | $29.25 | $30.00 | $29.54 | 555,479 |
| 2021-08-20 | $28.00 | $29.19 | $27.86 | $28.58 | $28.14 | 585,727 |
| 2021-08-19 | $28.10 | $28.49 | $27.31 | $28.18 | $27.74 | 719,800 |
| 2021-08-18 | $29.47 | $30.03 | $28.71 | $28.74 | $28.30 | 246,448 |
| 2021-08-17 | $28.94 | $30.06 | $28.94 | $29.54 | $29.08 | 352,704 |
| 2021-08-16 | $29.35 | $30.02 | $28.93 | $29.38 | $28.93 | 268,909 |
| 2021-08-13 | $29.80 | $30.15 | $29.63 | $29.77 | $29.31 | 311,743 |
| 2021-08-12 | $30.17 | $30.35 | $29.74 | $30.00 | $29.54 | 300,292 |
| 2021-08-11 | $29.60 | $30.24 | $29.01 | $30.09 | $29.63 | 218,566 |
| 2021-08-10 | $29.95 | $30.62 | $29.70 | $29.82 | $29.36 | 248,847 |
| 2021-08-09 | $29.76 | $30.40 | $29.26 | $29.92 | $29.46 | 428,917 |
| 2021-08-06 | $29.76 | $31.08 | $29.30 | $30.25 | $29.78 | 1,110,178 |
| 2021-08-05 | $26.87 | $28.38 | $26.87 | $27.42 | $27.00 | 266,970 |
| 2021-08-04 | $27.30 | $27.65 | $26.39 | $26.76 | $26.35 | 302,706 |
| 2021-08-03 | $27.90 | $28.13 | $26.43 | $27.94 | $27.51 | 370,895 |
| 2021-08-02 | $28.10 | $29.00 | $27.62 | $27.89 | $27.46 | 376,242 |
| 2021-07-30 | $28.25 | $28.55 | $27.77 | $28.11 | $27.68 | 293,158 |
| 2021-07-29 | $28.57 | $28.81 | $28.09 | $28.36 | $27.92 | 410,287 |
| 2021-07-28 | $27.40 | $28.40 | $27.17 | $28.09 | $27.66 | 254,995 |
| 2021-07-27 | $27.10 | $27.57 | $26.63 | $27.09 | $26.67 | 262,621 |
| 2021-07-26 | $26.63 | $27.68 | $26.17 | $27.54 | $27.11 | 162,576 |
| 2021-07-23 | $26.00 | $26.46 | $25.42 | $26.43 | $26.02 | 259,894 |
| 2021-07-22 | $26.77 | $26.77 | $25.79 | $26.04 | $25.64 | 311,083 |
| 2021-07-21 | $25.77 | $26.89 | $25.77 | $26.78 | $26.37 | 202,163 |
| 2021-07-20 | $25.21 | $26.30 | $24.88 | $25.37 | $24.98 | 268,288 |
| 2021-07-19 | $25.65 | $26.03 | $24.95 | $25.28 | $24.89 | 529,201 |
| 2021-07-16 | $27.93 | $28.16 | $26.00 | $26.41 | $26.00 | 496,380 |
| 2021-07-15 | $28.15 | $28.30 | $27.39 | $27.71 | $27.28 | 299,245 |
| 2021-07-14 | $29.27 | $29.85 | $28.23 | $28.34 | $27.90 | 262,360 |
| 2021-07-13 | $29.33 | $29.68 | $28.68 | $29.00 | $28.55 | 225,000 |
| 2021-07-12 | $28.98 | $29.76 | $28.63 | $29.60 | $29.14 | 323,050 |
| 2021-07-09 | $29.03 | $29.77 | $28.74 | $29.31 | $28.86 | 199,732 |
| 2021-07-08 | $28.07 | $29.08 | $27.62 | $28.75 | $28.31 | 280,021 |
| 2021-07-07 | $28.27 | $28.78 | $27.55 | $28.47 | $28.03 | 358,252 |
| 2021-07-06 | $30.08 | $30.16 | $28.21 | $28.46 | $28.02 | 419,815 |
| 2021-07-02 | $30.52 | $30.61 | $29.80 | $30.09 | $29.63 | 321,574 |
| 2021-07-01 | $30.73 | $30.98 | $30.25 | $30.65 | $30.18 | 419,795 |
| 2021-06-30 | $29.42 | $30.15 | $29.03 | $30.14 | $29.67 | 595,740 |
| 2021-06-29 | $30.01 | $30.24 | $29.16 | $29.30 | $28.85 | 538,414 |
| 2021-06-28 | $32.99 | $33.03 | $29.90 | $30.00 | $29.54 | 628,806 |
| 2021-06-25 | $32.92 | $34.01 | $32.70 | $33.23 | $32.72 | 12,212,601 |
| 2021-06-24 | $32.83 | $33.40 | $32.22 | $32.94 | $32.43 | 864,968 |
| 2021-06-23 | $32.55 | $33.21 | $31.77 | $32.75 | $32.24 | 1,068,232 |
| 2021-06-22 | $32.49 | $32.79 | $31.90 | $32.50 | $32.00 | 2,178,117 |
| 2021-06-21 | $32.60 | $33.42 | $32.40 | $32.75 | $32.24 | 2,700,341 |
| 2021-06-18 | $30.86 | $32.94 | $30.86 | $32.59 | $32.09 | 2,533,479 |
| 2021-06-17 | $32.45 | $32.78 | $29.99 | $31.57 | $31.08 | 2,082,498 |
| 2021-06-16 | $33.09 | $33.21 | $32.44 | $32.60 | $32.10 | 2,026,091 |
| 2021-06-15 | $32.95 | $33.24 | $32.61 | $32.75 | $32.24 | 1,203,516 |
| 2021-06-14 | $33.38 | $34.00 | $32.97 | $33.03 | $32.52 | 1,558,413 |
| 2021-06-11 | $32.52 | $33.80 | $32.00 | $33.28 | $32.77 | 1,375,895 |
| 2021-06-10 | $32.84 | $33.23 | $32.23 | $32.52 | $32.02 | 1,123,232 |
| 2021-06-09 | $33.15 | $33.15 | $32.60 | $32.77 | $32.26 | 1,397,231 |
| 2021-06-08 | $32.26 | $32.98 | $31.80 | $32.83 | $32.32 | 630,529 |
| 2021-06-07 | $31.49 | $34.09 | $31.20 | $32.68 | $32.18 | 1,853,098 |
| 2021-06-04 | $29.58 | $31.13 | $29.58 | $30.71 | $30.24 | 1,289,765 |
| 2021-06-03 | $29.59 | $29.82 | $29.27 | $29.50 | $29.04 | 1,046,409 |
| 2021-06-02 | $30.18 | $30.69 | $29.62 | $29.77 | $29.31 | 973,614 |
| 2021-06-01 | $29.21 | $30.65 | $29.21 | $30.00 | $29.54 | 1,081,302 |
| 2021-05-28 | $30.33 | $30.80 | $28.80 | $29.01 | $28.56 | 360,204 |
| 2021-05-27 | $30.08 | $30.52 | $29.60 | $29.77 | $29.31 | 1,161,449 |
| 2021-05-26 | $28.85 | $30.11 | $28.49 | $29.79 | $29.33 | 699,240 |
| 2021-05-25 | $29.90 | $30.24 | $28.83 | $28.83 | $28.38 | 786,170 |
| 2021-05-24 | $29.95 | $30.56 | $29.04 | $29.98 | $29.52 | 726,176 |
| 2021-05-21 | $29.44 | $30.00 | $29.28 | $29.49 | $29.03 | 605,622 |
| 2021-05-20 | $28.54 | $29.78 | $28.09 | $29.20 | $28.75 | 731,258 |
| 2021-05-19 | $28.23 | $29.24 | $28.20 | $28.62 | $28.18 | 782,271 |
| 2021-05-18 | $25.93 | $29.28 | $25.50 | $28.70 | $28.26 | 1,771,536 |
| 2021-05-17 | $24.17 | $25.27 | $24.04 | $25.19 | $24.80 | 543,964 |
| 2021-05-14 | $25.59 | $25.84 | $23.60 | $24.13 | $23.76 | 1,076,060 |
| 2021-05-13 | $24.99 | $26.23 | $24.99 | $25.86 | $25.46 | 628,224 |
| 2021-05-12 | $24.60 | $25.07 | $23.91 | $24.47 | $24.09 | 358,492 |
| 2021-05-11 | $23.60 | $24.67 | $23.44 | $24.55 | $24.17 | 251,117 |
| 2021-05-10 | $25.22 | $26.22 | $23.90 | $24.07 | $23.70 | 214,540 |
| 2021-05-07 | $23.75 | $24.96 | $23.75 | $24.93 | $24.55 | 201,952 |
| 2021-05-06 | $24.06 | $24.06 | $23.37 | $24.00 | $23.63 | 112,193 |
| 2021-05-05 | $24.10 | $24.17 | $23.80 | $24.00 | $23.63 | 160,317 |
| 2021-05-04 | $24.01 | $24.45 | $23.37 | $24.02 | $23.65 | 179,233 |
| 2021-05-03 | $24.07 | $24.49 | $23.65 | $24.02 | $23.65 | 138,325 |
| 2021-04-30 | $23.60 | $24.06 | $23.55 | $23.70 | $23.33 | 139,524 |
| 2021-04-29 | $23.79 | $24.04 | $23.24 | $23.80 | $23.43 | 162,084 |
| 2021-04-28 | $22.31 | $23.62 | $22.31 | $23.59 | $23.23 | 308,565 |
| 2021-04-27 | $22.36 | $22.75 | $22.12 | $22.31 | $21.97 | 140,544 |
| 2021-04-26 | $22.45 | $23.30 | $21.98 | $22.31 | $21.97 | 252,483 |
| 2021-04-23 | $23.88 | $24.25 | $21.79 | $22.45 | $22.10 | 533,062 |
| 2021-04-22 | $23.50 | $23.98 | $23.32 | $23.90 | $23.53 | 160,062 |
| 2021-04-21 | $22.82 | $23.78 | $22.73 | $23.46 | $23.10 | 166,362 |
| 2021-04-20 | $23.62 | $24.02 | $22.85 | $22.97 | $22.62 | 160,162 |
| 2021-04-19 | $24.19 | $24.45 | $23.48 | $23.95 | $23.58 | 86,173 |
| 2021-04-16 | $24.66 | $24.66 | $23.99 | $24.16 | $23.79 | 85,021 |
| 2021-04-15 | $24.85 | $24.85 | $24.32 | $24.65 | $24.27 | 127,090 |
| 2021-04-14 | $25.00 | $25.25 | $24.69 | $24.70 | $24.32 | 729,451 |
| 2021-04-13 | $24.27 | $25.29 | $23.75 | $24.99 | $24.60 | 881,079 |
| 2021-04-12 | $24.40 | $24.47 | $24.00 | $24.22 | $23.85 | 107,223 |
| 2021-04-09 | $24.17 | $24.48 | $24.00 | $24.25 | $23.88 | 169,679 |
| 2021-04-08 | $24.01 | $24.36 | $23.61 | $24.18 | $23.81 | 136,802 |
| 2021-04-07 | $24.18 | $24.51 | $24.09 | $24.14 | $23.77 | 272,381 |
| 2021-04-06 | $24.16 | $24.40 | $23.75 | $24.12 | $23.75 | 110,534 |
| 2021-04-05 | $24.08 | $24.49 | $23.21 | $24.00 | $23.63 | 120,575 |
| 2021-04-01 | $24.29 | $24.51 | $23.70 | $23.89 | $23.52 | 140,272 |
| 2021-03-31 | $24.25 | $24.47 | $23.69 | $24.06 | $23.69 | 156,369 |
| 2021-03-30 | $24.21 | $24.63 | $23.75 | $24.25 | $23.88 | 212,280 |
| 2021-03-29 | $24.14 | $24.48 | $23.50 | $24.11 | $23.74 | 227,611 |
| 2021-03-26 | $24.12 | $24.71 | $23.85 | $24.35 | $23.97 | 130,715 |
| 2021-03-25 | $23.37 | $23.80 | $22.15 | $23.80 | $23.43 | 346,625 |
| 2021-03-24 | $23.21 | $23.74 | $23.00 | $23.49 | $23.13 | 365,039 |
| 2021-03-23 | $24.01 | $24.05 | $22.93 | $22.96 | $22.61 | 282,730 |
| 2021-03-22 | $24.13 | $25.04 | $23.55 | $24.30 | $23.92 | 290,274 |
| 2021-03-19 | $23.03 | $24.29 | $23.01 | $24.13 | $23.76 | 210,566 |
| 2021-03-18 | $23.75 | $23.82 | $22.93 | $23.03 | $22.67 | 354,593 |
| 2021-03-17 | $24.07 | $24.40 | $23.40 | $23.92 | $23.55 | 246,875 |
| 2021-03-16 | $24.18 | $24.63 | $24.00 | $24.05 | $23.68 | 305,169 |
| 2021-03-15 | $25.92 | $25.92 | $24.05 | $24.48 | $24.10 | 325,538 |
| 2021-03-12 | $25.50 | $26.05 | $25.25 | $25.66 | $25.26 | 285,824 |
| 2021-03-11 | $25.23 | $26.52 | $25.13 | $26.29 | $25.88 | 248,463 |
| 2021-03-10 | $25.08 | $25.57 | $24.50 | $24.97 | $24.58 | 498,899 |
| 2021-03-09 | $25.54 | $26.13 | $25.00 | $25.01 | $24.62 | 200,988 |
| 2021-03-08 | $26.52 | $26.52 | $25.51 | $25.51 | $25.12 | 485,779 |
| 2021-03-05 | $26.56 | $27.50 | $25.77 | $26.50 | $26.09 | 637,165 |
| 2021-03-04 | $26.42 | $26.77 | $25.80 | $26.27 | $25.86 | 594,770 |
| 2021-03-03 | $26.65 | $26.86 | $26.14 | $26.16 | $25.76 | 566,910 |
| 2021-03-02 | $26.24 | $26.67 | $26.11 | $26.36 | $25.95 | 330,016 |
| 2021-03-01 | $26.74 | $27.50 | $26.15 | $26.24 | $25.83 | 384,852 |
| 2021-02-26 | $26.02 | $26.50 | $25.03 | $26.28 | $25.87 | 370,513 |
| 2021-02-25 | $26.90 | $27.15 | $26.01 | $26.12 | $25.72 | 370,925 |
| 2021-02-24 | $26.07 | $27.45 | $23.97 | $26.37 | $25.96 | 1,831,684 |
| 2021-02-23 | $26.58 | $26.58 | $25.54 | $25.99 | $25.59 | 463,547 |
| 2021-02-22 | $25.94 | $27.01 | $25.50 | $26.11 | $25.71 | 1,032,040 |
| 2021-02-19 | $26.10 | $26.43 | $25.69 | $26.00 | $25.60 | 482,139 |
| 2021-02-18 | $26.68 | $27.03 | $25.76 | $26.22 | $25.82 | 592,931 |
| 2021-02-17 | $26.45 | $28.10 | $26.39 | $26.61 | $26.20 | 416,827 |
| 2021-02-16 | $26.24 | $27.83 | $25.82 | $26.44 | $26.03 | 528,318 |
| 2021-02-12 | $25.20 | $25.78 | $25.01 | $25.45 | $25.06 | 297,199 |
| 2021-02-11 | $25.53 | $26.05 | $25.04 | $25.20 | $24.81 | 138,901 |
| 2021-02-10 | $25.40 | $25.97 | $25.21 | $25.66 | $25.26 | 304,745 |
| 2021-02-09 | $24.75 | $25.39 | $24.51 | $25.39 | $25.00 | 241,597 |
| 2021-02-08 | $24.06 | $24.79 | $23.91 | $24.79 | $24.41 | 204,947 |
| 2021-02-05 | $23.95 | $24.02 | $23.61 | $24.00 | $23.63 | 133,861 |
| 2021-02-04 | $23.47 | $23.93 | $23.47 | $23.75 | $23.38 | 87,698 |
| 2021-02-03 | $22.45 | $23.63 | $22.44 | $23.25 | $22.89 | 138,943 |
| 2021-02-02 | $23.07 | $23.34 | $22.33 | $22.37 | $22.02 | 146,103 |
| 2021-02-01 | $23.32 | $23.99 | $22.25 | $22.58 | $22.23 | 221,669 |
| 2021-01-29 | $23.29 | $24.33 | $22.92 | $23.09 | $22.73 | 151,802 |
| 2021-01-28 | $23.27 | $23.76 | $22.34 | $23.17 | $22.81 | 186,763 |
| 2021-01-27 | $23.62 | $24.24 | $22.45 | $22.88 | $22.53 | 194,883 |
| 2021-01-26 | $24.58 | $24.76 | $23.79 | $23.94 | $23.57 | 171,942 |
| 2021-01-25 | $24.60 | $24.89 | $24.00 | $24.50 | $24.12 | 137,714 |
| 2021-01-22 | $24.51 | $25.28 | $24.51 | $24.72 | $24.34 | 142,150 |
| 2021-01-21 | $24.92 | $25.00 | $24.57 | $24.72 | $24.34 | 127,932 |
| 2021-01-20 | $24.59 | $25.19 | $24.51 | $24.82 | $24.44 | 178,645 |
| 2021-01-19 | $25.13 | $25.47 | $24.57 | $24.68 | $24.30 | 104,796 |
| 2021-01-15 | $25.04 | $25.63 | $24.92 | $24.96 | $24.57 | 105,289 |
| 2021-01-14 | $25.31 | $26.15 | $25.19 | $25.55 | $25.16 | 120,135 |
| 2021-01-13 | $25.72 | $25.89 | $24.75 | $25.30 | $24.91 | 69,593 |
| 2021-01-12 | $25.07 | $25.69 | $24.71 | $25.47 | $25.08 | 121,834 |
| 2021-01-11 | $24.34 | $25.23 | $24.00 | $24.91 | $24.53 | 65,911 |
| 2021-01-08 | $25.19 | $25.40 | $24.23 | $24.50 | $24.12 | 81,181 |
| 2021-01-07 | $24.96 | $25.30 | $24.51 | $24.85 | $24.47 | 120,056 |
| 2021-01-06 | $23.88 | $26.94 | $23.53 | $24.98 | $24.59 | 133,736 |
| 2021-01-05 | $23.74 | $24.62 | $23.50 | $24.00 | $23.63 | 101,825 |
| 2021-01-04 | $23.72 | $25.70 | $23.22 | $23.53 | $23.17 | 141,647 |
| 2020-12-31 | $22.85 | $23.72 | $22.50 | $23.59 | $23.23 | 53,512 |
| 2020-12-30 | $20.73 | $23.20 | $20.70 | $22.72 | $22.37 | 74,729 |
| 2020-12-29 | $22.00 | $22.22 | $20.72 | $20.80 | $20.48 | 118,787 |
| 2020-12-28 | $21.60 | $22.41 | $20.95 | $22.01 | $21.67 | 111,966 |
| 2020-12-24 | $21.11 | $21.50 | $20.70 | $21.32 | $20.99 | 47,319 |
| 2020-12-23 | $19.75 | $21.38 | $19.61 | $21.32 | $20.99 | 59,810 |
| 2020-12-22 | $20.05 | $20.46 | $18.71 | $19.57 | $19.27 | 208,280 |
| 2020-12-21 | $20.43 | $21.00 | $20.00 | $20.63 | $20.31 | 127,025 |
| 2020-12-18 | $21.05 | $21.30 | $20.60 | $20.98 | $20.66 | 153,140 |
| 2020-12-17 | $21.05 | $21.38 | $20.82 | $21.00 | $20.68 | 138,849 |
| 2020-12-16 | $19.92 | $21.60 | $19.70 | $20.90 | $20.58 | 96,866 |
| 2020-12-15 | $18.54 | $20.10 | $18.54 | $20.09 | $19.78 | 220,921 |
| 2020-12-14 | $20.38 | $20.43 | $18.30 | $18.54 | $18.25 | 260,048 |
| 2020-12-11 | $21.58 | $21.99 | $19.76 | $20.00 | $19.69 | 709,134 |
| 2020-12-10 | $21.01 | $22.46 | $21.01 | $21.90 | $21.56 | 151,959 |
| 2020-12-09 | $21.81 | $22.29 | $20.33 | $21.19 | $20.86 | 176,917 |
| 2020-12-08 | $23.98 | $24.46 | $21.91 | $21.96 | $21.62 | 94,947 |
| 2020-12-07 | $26.70 | $26.70 | $22.89 | $23.88 | $23.51 | 441,329 |
| 2020-12-04 | $25.19 | $27.90 | $25.04 | $26.75 | $26.34 | 491,565 |
| 2020-12-03 | $23.50 | $25.77 | $22.01 | $25.19 | $24.80 | 274,145 |
| 2020-12-02 | $23.60 | $24.18 | $23.01 | $23.59 | $23.23 | 208,644 |
| 2020-12-01 | $22.26 | $23.68 | $22.13 | $23.59 | $23.23 | 169,359 |
| 2020-11-30 | $22.01 | $23.44 | $20.83 | $21.82 | $21.48 | 337,941 |
| 2020-11-27 | $19.90 | $21.87 | $19.75 | $21.87 | $21.53 | 93,524 |
| 2020-11-25 | $18.32 | $19.89 | $18.25 | $19.89 | $19.58 | 125,417 |
| 2020-11-24 | $16.10 | $18.45 | $15.66 | $18.33 | $18.05 | 195,305 |
| 2020-11-23 | $15.33 | $16.17 | $15.20 | $16.05 | $15.80 | 328,906 |
| 2020-11-20 | $15.72 | $16.13 | $15.13 | $15.34 | $15.10 | 124,981 |
| 2020-11-19 | $15.15 | $16.52 | $15.11 | $15.69 | $15.45 | 205,539 |
| 2020-11-18 | $14.69 | $15.81 | $14.67 | $15.41 | $15.17 | 310,559 |
| 2020-11-17 | $15.09 | $15.78 | $14.63 | $14.96 | $14.73 | 185,257 |
| 2020-11-16 | $14.18 | $15.85 | $13.81 | $15.05 | $14.82 | 266,497 |
| 2020-11-13 | $13.71 | $14.12 | $13.63 | $13.94 | $13.72 | 186,262 |
| 2020-11-12 | $13.60 | $14.21 | $13.50 | $13.67 | $13.46 | 224,723 |
| 2020-11-11 | $13.05 | $14.20 | $13.05 | $13.60 | $13.39 | 495,781 |
| 2020-11-10 | $12.46 | $13.33 | $12.35 | $12.93 | $12.73 | 356,652 |
| 2020-11-09 | $12.05 | $13.04 | $12.05 | $12.53 | $12.34 | 398,594 |
| 2020-11-06 | $12.06 | $12.40 | $10.99 | $11.40 | $11.22 | 168,307 |
| 2020-11-05 | $12.73 | $13.00 | $11.89 | $11.98 | $11.80 | 393,131 |
| 2020-11-04 | $12.85 | $13.10 | $12.45 | $12.64 | $12.44 | 509,972 |
| 2020-11-03 | $12.81 | $13.37 | $12.50 | $12.73 | $12.53 | 136,818 |
| 2020-11-02 | $13.22 | $13.90 | $12.61 | $12.72 | $12.52 | 266,916 |
| 2020-10-30 | $13.50 | $13.98 | $12.93 | $13.40 | $13.19 | 310,054 |
| 2020-10-29 | $15.35 | $15.35 | $13.18 | $13.66 | $13.45 | 286,178 |
| 2020-10-28 | $19.95 | $19.95 | $13.31 | $15.00 | $14.77 | 130,017 |
California Resources Corporation - New (CRC) News Headlines
.jpg)
.jpg)
.jpg)
Cramer's Lighting Round: Becton Dickinson is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 25, 2024Recent California Resources Corporation - New (CRC) News
Similar Companies to California Resources Corporation - New (CRC) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |