Cricut Inc - Class A (CRCT) Exchange: NASDAQ
Data as of April 23, 2024
$5.13 ($0.04) 0.79%
Cricut Inc - Class A - Daily Information
Click for more stock information on Cricut Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.05 |
| Previous Close | $5.13 |
| High | $5.29 |
| Low | $5.04 |
| Adjusted Open | $5.05 |
| Previous Adjusted Close | $5.13 |
| Adjusted High | $5.29 |
| Adjusted Low | $5.04 |
About Cricut Inc - Class A (CRCT)
Cricut Inc - Class A
Invest in Cricut Inc - Class A (CRCT)
Historical Stock Data for Cricut Inc - Class A (CRCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.05 | $5.29 | $5.04 | $5.13 | $5.13 | 784,834 |
| 2024-04-11 | $5.02 | $5.14 | $4.85 | $5.09 | $5.09 | 562,791 |
| 2024-04-10 | $4.93 | $5.13 | $4.87 | $5.04 | $5.04 | 828,300 |
| 2024-04-09 | $5.04 | $5.33 | $4.95 | $5.06 | $5.06 | 784,197 |
| 2024-04-08 | $4.97 | $5.11 | $4.93 | $4.94 | $4.94 | 776,472 |
| 2024-04-05 | $4.84 | $5.01 | $4.81 | $4.98 | $4.98 | 607,596 |
| 2024-04-04 | $4.75 | $4.91 | $4.73 | $4.86 | $4.86 | 475,836 |
| 2024-04-03 | $4.73 | $4.77 | $4.67 | $4.72 | $4.72 | 239,028 |
| 2024-04-02 | $4.80 | $4.86 | $4.68 | $4.78 | $4.78 | 418,686 |
| 2024-04-01 | $4.74 | $4.91 | $4.66 | $4.82 | $4.82 | 511,955 |
| 2024-03-28 | $4.74 | $4.80 | $4.66 | $4.76 | $4.76 | 613,196 |
| 2024-03-27 | $4.62 | $4.75 | $4.59 | $4.65 | $4.65 | 308,298 |
| 2024-03-26 | $4.74 | $4.80 | $4.55 | $4.59 | $4.59 | 566,302 |
| 2024-03-25 | $4.88 | $4.97 | $4.64 | $4.68 | $4.68 | 556,898 |
| 2024-03-22 | $4.99 | $5.02 | $4.83 | $4.88 | $4.88 | 548,047 |
| 2024-03-21 | $5.12 | $5.16 | $4.99 | $5.02 | $5.02 | 403,683 |
| 2024-03-20 | $5.12 | $5.21 | $5.00 | $5.11 | $5.11 | 476,209 |
| 2024-03-19 | $5.30 | $5.37 | $5.12 | $5.15 | $5.15 | 707,581 |
| 2024-03-18 | $5.25 | $5.50 | $5.16 | $5.29 | $5.29 | 1,003,867 |
| 2024-03-15 | $5.05 | $5.36 | $5.05 | $5.27 | $5.27 | 1,393,908 |
| 2024-03-14 | $5.00 | $5.17 | $4.97 | $5.09 | $5.09 | 999,732 |
| 2024-03-13 | $4.88 | $5.11 | $4.84 | $5.04 | $5.04 | 1,392,509 |
| 2024-03-12 | $4.74 | $5.02 | $4.71 | $4.90 | $4.90 | 1,545,431 |
| 2024-03-11 | $4.72 | $4.78 | $4.55 | $4.75 | $4.75 | 684,335 |
| 2024-03-08 | $5.00 | $5.08 | $4.69 | $4.75 | $4.75 | 726,280 |
| 2024-03-07 | $4.66 | $5.19 | $4.45 | $4.96 | $4.96 | 7,851,239 |
| 2024-03-06 | $4.65 | $4.91 | $4.43 | $4.67 | $4.67 | 3,387,316 |
| 2024-03-05 | $4.81 | $4.93 | $4.73 | $4.83 | $4.83 | 948,762 |
| 2024-03-04 | $4.92 | $4.93 | $4.71 | $4.82 | $4.82 | 483,172 |
| 2024-03-01 | $4.87 | $5.09 | $4.82 | $4.92 | $4.92 | 433,722 |
| 2024-02-29 | $4.85 | $4.98 | $4.82 | $4.83 | $4.83 | 616,862 |
| 2024-02-28 | $4.89 | $4.92 | $4.74 | $4.78 | $4.78 | 455,629 |
| 2024-02-27 | $4.73 | $5.03 | $4.67 | $4.88 | $4.88 | 781,942 |
| 2024-02-26 | $4.79 | $4.85 | $4.65 | $4.66 | $4.66 | 546,741 |
| 2024-02-23 | $4.85 | $4.96 | $4.76 | $4.79 | $4.79 | 625,830 |
| 2024-02-22 | $4.97 | $5.03 | $4.81 | $4.83 | $4.83 | 1,141,904 |
| 2024-02-21 | $5.18 | $5.33 | $4.83 | $4.98 | $4.98 | 2,221,628 |
| 2024-02-20 | $5.25 | $5.26 | $5.15 | $5.20 | $5.20 | 261,003 |
| 2024-02-16 | $5.33 | $5.39 | $5.24 | $5.29 | $5.29 | 340,733 |
| 2024-02-15 | $5.25 | $5.41 | $5.25 | $5.36 | $5.36 | 534,251 |
| 2024-02-14 | $5.06 | $5.31 | $5.00 | $5.23 | $5.23 | 609,861 |
| 2024-02-13 | $5.26 | $5.35 | $4.95 | $4.96 | $4.96 | 791,141 |
| 2024-02-12 | $5.24 | $5.49 | $5.20 | $5.38 | $5.38 | 721,279 |
| 2024-02-09 | $5.35 | $5.38 | $5.16 | $5.23 | $5.23 | 561,282 |
| 2024-02-08 | $5.21 | $5.57 | $5.17 | $5.32 | $5.32 | 750,767 |
| 2024-02-07 | $5.49 | $5.51 | $5.20 | $5.20 | $5.20 | 1,156,336 |
| 2024-02-06 | $5.29 | $5.61 | $5.23 | $5.50 | $5.50 | 486,285 |
| 2024-02-05 | $5.24 | $5.44 | $5.18 | $5.30 | $5.30 | 543,360 |
| 2024-02-02 | $5.50 | $5.50 | $5.19 | $5.33 | $5.33 | 510,796 |
| 2024-02-01 | $5.26 | $5.49 | $5.20 | $5.44 | $5.44 | 614,909 |
| 2024-01-31 | $5.42 | $5.48 | $5.24 | $5.24 | $5.24 | 523,800 |
| 2024-01-30 | $5.69 | $5.72 | $5.42 | $5.45 | $5.45 | 288,532 |
| 2024-01-29 | $5.46 | $5.80 | $5.36 | $5.70 | $5.70 | 1,533,456 |
| 2024-01-26 | $5.41 | $5.50 | $5.32 | $5.43 | $5.43 | 391,905 |
| 2024-01-25 | $5.41 | $5.43 | $5.30 | $5.36 | $5.36 | 277,560 |
| 2024-01-24 | $5.45 | $5.48 | $5.23 | $5.34 | $5.34 | 334,202 |
| 2024-01-23 | $5.80 | $5.89 | $5.36 | $5.38 | $5.38 | 471,957 |
| 2024-01-22 | $5.64 | $5.76 | $5.59 | $5.71 | $5.71 | 572,700 |
| 2024-01-19 | $5.69 | $5.69 | $5.38 | $5.56 | $5.56 | 692,313 |
| 2024-01-18 | $6.03 | $6.03 | $5.49 | $5.64 | $5.64 | 737,034 |
| 2024-01-17 | $6.15 | $6.22 | $5.98 | $5.99 | $5.99 | 630,391 |
| 2024-01-16 | $6.24 | $6.44 | $6.10 | $6.24 | $6.24 | 607,008 |
| 2024-01-12 | $6.25 | $6.68 | $6.21 | $6.23 | $6.23 | 720,303 |
| 2024-01-11 | $6.33 | $6.35 | $6.10 | $6.20 | $6.20 | 5,630,832 |
| 2024-01-10 | $6.35 | $6.38 | $6.20 | $6.33 | $6.33 | 507,183 |
| 2024-01-09 | $6.37 | $6.47 | $6.32 | $6.35 | $6.35 | 459,333 |
| 2024-01-08 | $6.46 | $6.55 | $6.39 | $6.44 | $6.44 | 370,905 |
| 2024-01-05 | $6.45 | $6.53 | $6.40 | $6.47 | $6.47 | 484,458 |
| 2024-01-04 | $6.33 | $6.51 | $6.24 | $6.47 | $6.47 | 599,759 |
| 2024-01-03 | $6.54 | $6.60 | $6.28 | $6.33 | $6.33 | 874,158 |
| 2024-01-02 | $6.59 | $6.65 | $6.37 | $6.55 | $6.55 | 746,658 |
| 2023-12-29 | $6.52 | $6.74 | $6.52 | $6.59 | $6.59 | 423,379 |
| 2023-12-28 | $6.59 | $6.75 | $6.53 | $6.59 | $6.59 | 570,989 |
| 2023-12-27 | $6.92 | $6.97 | $6.49 | $6.63 | $6.63 | 450,226 |
| 2023-12-26 | $6.94 | $7.06 | $6.83 | $6.88 | $6.88 | 320,503 |
| 2023-12-22 | $6.77 | $7.02 | $6.67 | $6.89 | $6.89 | 602,819 |
| 2023-12-21 | $6.82 | $6.97 | $6.49 | $6.70 | $6.70 | 497,006 |
| 2023-12-20 | $6.94 | $7.06 | $6.67 | $6.69 | $6.69 | 616,590 |
| 2023-12-19 | $6.96 | $7.15 | $6.84 | $7.02 | $7.02 | 392,694 |
| 2023-12-18 | $7.17 | $7.25 | $6.89 | $6.94 | $6.94 | 438,096 |
| 2023-12-15 | $7.18 | $7.50 | $6.83 | $7.13 | $7.13 | 4,271,362 |
| 2023-12-14 | $7.04 | $7.29 | $6.89 | $6.99 | $6.99 | 768,024 |
| 2023-12-13 | $7.01 | $7.13 | $6.80 | $7.04 | $7.04 | 447,849 |
| 2023-12-12 | $7.25 | $7.28 | $7.08 | $7.09 | $7.09 | 300,660 |
| 2023-12-11 | $6.91 | $7.40 | $6.91 | $7.27 | $7.27 | 352,836 |
| 2023-12-08 | $6.81 | $7.06 | $6.79 | $6.95 | $6.95 | 520,919 |
| 2023-12-07 | $7.00 | $7.05 | $6.82 | $6.85 | $6.85 | 422,436 |
| 2023-12-06 | $7.20 | $7.35 | $6.91 | $6.94 | $6.94 | 388,545 |
| 2023-12-05 | $7.39 | $7.49 | $7.13 | $7.22 | $7.22 | 304,835 |
| 2023-12-04 | $7.40 | $7.68 | $7.33 | $7.40 | $7.40 | 835,204 |
| 2023-12-01 | $6.90 | $7.60 | $6.73 | $7.23 | $7.23 | 2,666,012 |
| 2023-11-30 | $6.90 | $6.99 | $6.72 | $6.90 | $6.90 | 465,332 |
| 2023-11-29 | $7.08 | $7.17 | $6.80 | $6.85 | $6.85 | 437,499 |
| 2023-11-28 | $6.85 | $7.01 | $6.85 | $6.97 | $6.97 | 400,108 |
| 2023-11-27 | $7.06 | $7.10 | $6.88 | $6.93 | $6.93 | 323,365 |
| 2023-11-24 | $6.91 | $7.26 | $6.84 | $7.11 | $7.11 | 523,271 |
| 2023-11-22 | $7.17 | $7.38 | $6.94 | $6.96 | $6.96 | 275,819 |
| 2023-11-21 | $7.24 | $7.43 | $6.97 | $7.05 | $7.05 | 1,645,710 |
| 2023-11-20 | $7.54 | $7.93 | $7.27 | $7.32 | $7.32 | 913,790 |
| 2023-11-17 | $7.33 | $7.53 | $7.19 | $7.51 | $7.51 | 254,900 |
| 2023-11-16 | $7.44 | $7.47 | $7.14 | $7.25 | $7.25 | 227,920 |
| 2023-11-15 | $7.67 | $7.80 | $7.47 | $7.49 | $7.49 | 210,155 |
| 2023-11-14 | $7.87 | $8.00 | $7.52 | $7.60 | $7.60 | 412,126 |
| 2023-11-13 | $7.40 | $7.86 | $7.27 | $7.57 | $7.57 | 191,824 |
| 2023-11-10 | $7.63 | $7.92 | $7.47 | $7.53 | $7.53 | 276,259 |
| 2023-11-09 | $7.75 | $8.00 | $7.38 | $7.52 | $7.52 | 341,235 |
| 2023-11-08 | $7.61 | $7.93 | $7.16 | $7.63 | $7.63 | 788,680 |
| 2023-11-07 | $8.37 | $8.66 | $8.24 | $8.35 | $8.35 | 194,845 |
| 2023-11-06 | $8.46 | $8.54 | $8.03 | $8.40 | $8.40 | 339,657 |
| 2023-11-03 | $8.40 | $8.53 | $8.37 | $8.49 | $8.49 | 473,111 |
| 2023-11-02 | $8.49 | $8.60 | $8.36 | $8.40 | $8.40 | 335,269 |
| 2023-11-01 | $8.53 | $8.53 | $8.18 | $8.40 | $8.40 | 380,605 |
| 2023-10-31 | $8.27 | $8.70 | $8.27 | $8.53 | $8.53 | 200,636 |
| 2023-10-30 | $8.39 | $8.48 | $8.28 | $8.32 | $8.32 | 208,801 |
| 2023-10-27 | $8.45 | $8.54 | $8.27 | $8.28 | $8.28 | 213,937 |
| 2023-10-26 | $8.50 | $8.54 | $8.25 | $8.44 | $8.44 | 223,020 |
| 2023-10-25 | $8.41 | $8.55 | $8.38 | $8.46 | $8.46 | 213,863 |
| 2023-10-24 | $8.30 | $8.79 | $8.30 | $8.50 | $8.50 | 265,326 |
| 2023-10-23 | $8.08 | $8.54 | $7.99 | $8.33 | $8.33 | 214,407 |
| 2023-10-20 | $8.19 | $8.20 | $7.92 | $8.13 | $8.13 | 308,748 |
| 2023-10-19 | $8.08 | $8.31 | $7.97 | $8.15 | $8.15 | 263,382 |
| 2023-10-18 | $8.51 | $8.60 | $8.08 | $8.13 | $8.13 | 190,824 |
| 2023-10-17 | $8.19 | $8.81 | $8.19 | $8.56 | $8.56 | 245,048 |
| 2023-10-16 | $8.34 | $8.65 | $8.28 | $8.30 | $8.30 | 223,659 |
| 2023-10-13 | $8.15 | $8.44 | $8.09 | $8.28 | $8.28 | 204,141 |
| 2023-10-12 | $8.06 | $8.22 | $7.70 | $8.14 | $8.14 | 425,912 |
| 2023-10-11 | $8.40 | $8.62 | $8.24 | $8.25 | $8.25 | 350,826 |
| 2023-10-10 | $8.49 | $8.74 | $8.39 | $8.43 | $8.43 | 343,588 |
| 2023-10-09 | $8.65 | $8.95 | $8.47 | $8.52 | $8.52 | 343,863 |
| 2023-10-06 | $9.13 | $9.18 | $8.62 | $8.65 | $8.65 | 633,530 |
| 2023-10-05 | $9.31 | $9.50 | $9.11 | $9.18 | $9.18 | 185,627 |
| 2023-10-04 | $9.02 | $9.33 | $8.97 | $9.30 | $9.30 | 150,700 |
| 2023-10-03 | $9.07 | $9.17 | $8.86 | $9.08 | $9.08 | 243,446 |
| 2023-10-02 | $9.20 | $9.47 | $8.97 | $9.16 | $9.16 | 199,557 |
| 2023-09-29 | $9.36 | $9.47 | $9.12 | $9.29 | $9.29 | 382,603 |
| 2023-09-28 | $9.13 | $9.43 | $9.06 | $9.29 | $9.29 | 102,076 |
| 2023-09-27 | $9.15 | $9.27 | $8.84 | $9.14 | $9.14 | 225,617 |
| 2023-09-26 | $9.05 | $9.22 | $8.97 | $9.09 | $9.09 | 243,290 |
| 2023-09-25 | $8.93 | $9.16 | $8.85 | $9.15 | $9.15 | 106,650 |
| 2023-09-22 | $9.14 | $9.39 | $8.96 | $8.97 | $8.97 | 143,303 |
| 2023-09-21 | $8.88 | $9.26 | $8.73 | $9.11 | $9.11 | 257,267 |
| 2023-09-20 | $9.07 | $9.24 | $8.90 | $8.90 | $8.90 | 179,383 |
| 2023-09-19 | $9.19 | $9.25 | $8.99 | $9.03 | $9.03 | 112,629 |
| 2023-09-18 | $9.24 | $9.33 | $9.09 | $9.21 | $9.21 | 147,644 |
| 2023-09-15 | $9.49 | $9.49 | $9.15 | $9.25 | $9.25 | 387,172 |
| 2023-09-14 | $9.57 | $9.75 | $9.29 | $9.51 | $9.51 | 128,984 |
| 2023-09-13 | $9.58 | $9.59 | $9.25 | $9.52 | $9.52 | 161,408 |
| 2023-09-12 | $9.52 | $9.86 | $9.52 | $9.56 | $9.56 | 160,403 |
| 2023-09-11 | $9.60 | $9.75 | $9.46 | $9.61 | $9.61 | 170,185 |
| 2023-09-08 | $9.51 | $9.58 | $9.21 | $9.55 | $9.55 | 199,439 |
| 2023-09-07 | $9.33 | $9.73 | $9.10 | $9.50 | $9.50 | 276,726 |
| 2023-09-06 | $9.80 | $9.92 | $9.50 | $9.54 | $9.54 | 100,432 |
| 2023-09-05 | $9.59 | $9.92 | $9.49 | $9.80 | $9.80 | 116,168 |
| 2023-09-01 | $9.52 | $9.75 | $9.50 | $9.69 | $9.69 | 105,723 |
| 2023-08-31 | $9.54 | $9.79 | $9.33 | $9.46 | $9.46 | 226,261 |
| 2023-08-30 | $9.51 | $9.69 | $9.33 | $9.58 | $9.58 | 153,046 |
| 2023-08-29 | $9.30 | $9.63 | $9.22 | $9.51 | $9.51 | 145,921 |
| 2023-08-28 | $9.36 | $9.44 | $9.20 | $9.36 | $9.36 | 87,911 |
| 2023-08-25 | $9.18 | $9.31 | $9.01 | $9.27 | $9.27 | 129,257 |
| 2023-08-24 | $9.34 | $9.34 | $9.06 | $9.13 | $9.13 | 131,350 |
| 2023-08-23 | $9.11 | $9.48 | $9.08 | $9.39 | $9.39 | 154,433 |
| 2023-08-22 | $9.31 | $9.35 | $8.97 | $9.13 | $9.13 | 149,028 |
| 2023-08-21 | $9.37 | $9.47 | $9.18 | $9.27 | $9.27 | 155,475 |
| 2023-08-18 | $9.24 | $9.52 | $9.16 | $9.38 | $9.38 | 207,318 |
| 2023-08-17 | $9.55 | $9.60 | $9.27 | $9.42 | $9.42 | 278,469 |
| 2023-08-16 | $9.69 | $9.77 | $9.40 | $9.55 | $9.55 | 348,183 |
| 2023-08-15 | $10.00 | $10.00 | $9.46 | $9.72 | $9.72 | 336,338 |
| 2023-08-14 | $10.23 | $10.28 | $9.97 | $10.12 | $10.12 | 283,971 |
| 2023-08-11 | $10.51 | $10.60 | $10.10 | $10.33 | $10.33 | 381,690 |
| 2023-08-10 | $10.61 | $11.43 | $10.55 | $10.76 | $10.76 | 348,914 |
| 2023-08-09 | $10.59 | $11.04 | $10.16 | $10.74 | $10.74 | 512,830 |
| 2023-08-08 | $9.82 | $10.13 | $9.74 | $10.09 | $10.09 | 322,856 |
| 2023-08-07 | $10.47 | $10.47 | $9.94 | $10.10 | $10.10 | 260,236 |
| 2023-08-04 | $10.73 | $10.73 | $10.00 | $10.47 | $10.47 | 411,338 |
| 2023-08-03 | $10.97 | $11.32 | $10.61 | $10.62 | $10.62 | 301,908 |
| 2023-08-02 | $11.80 | $11.80 | $10.80 | $11.00 | $11.00 | 602,605 |
| 2023-08-01 | $11.73 | $11.95 | $11.37 | $11.90 | $11.90 | 374,484 |
| 2023-07-31 | $11.90 | $12.04 | $11.65 | $11.86 | $11.86 | 192,891 |
| 2023-07-28 | $11.89 | $12.03 | $11.72 | $11.76 | $11.76 | 228,354 |
| 2023-07-27 | $12.24 | $12.24 | $11.63 | $11.75 | $11.75 | 136,931 |
| 2023-07-26 | $11.99 | $12.17 | $11.64 | $12.09 | $12.09 | 141,993 |
| 2023-07-25 | $11.96 | $12.34 | $11.96 | $12.23 | $12.23 | 125,769 |
| 2023-07-24 | $12.30 | $12.47 | $11.97 | $12.05 | $12.05 | 152,442 |
| 2023-07-21 | $12.54 | $12.58 | $12.10 | $12.29 | $12.29 | 181,665 |
| 2023-07-20 | $13.15 | $13.15 | $12.19 | $12.33 | $12.33 | 222,913 |
| 2023-07-19 | $13.25 | $13.60 | $12.97 | $13.08 | $13.08 | 184,737 |
| 2023-07-18 | $12.75 | $13.25 | $12.61 | $13.21 | $13.21 | 215,766 |
| 2023-07-17 | $12.48 | $13.05 | $12.28 | $13.00 | $13.00 | 201,176 |
| 2023-07-14 | $13.06 | $13.19 | $12.34 | $12.39 | $12.39 | 183,622 |
| 2023-07-13 | $13.10 | $13.52 | $13.01 | $13.19 | $13.19 | 265,141 |
| 2023-07-12 | $14.01 | $14.11 | $12.74 | $12.85 | $12.85 | 295,826 |
| 2023-07-11 | $14.02 | $14.24 | $13.70 | $13.95 | $13.95 | 406,330 |
| 2023-07-10 | $12.50 | $14.26 | $12.50 | $14.14 | $14.14 | 584,813 |
| 2023-07-07 | $11.75 | $12.86 | $11.75 | $12.81 | $12.81 | 728,271 |
| 2023-07-06 | $11.78 | $11.90 | $11.04 | $11.70 | $11.70 | 366,163 |
| 2023-07-05 | $12.06 | $12.25 | $11.61 | $11.98 | $11.98 | 404,554 |
| 2023-07-03 | $12.13 | $12.72 | $11.99 | $12.56 | $12.56 | 203,833 |
| 2023-06-30 | $12.18 | $12.47 | $11.45 | $12.20 | $12.20 | 983,731 |
| 2023-06-29 | $14.20 | $14.20 | $12.65 | $13.01 | $12.02 | 794,704 |
| 2023-06-28 | $14.15 | $14.40 | $13.89 | $14.20 | $13.12 | 627,548 |
| 2023-06-27 | $14.90 | $14.90 | $12.96 | $14.30 | $13.22 | 795,750 |
| 2023-06-26 | $15.40 | $16.41 | $14.30 | $14.98 | $13.85 | 1,191,821 |
| 2023-06-23 | $16.71 | $16.86 | $14.25 | $15.75 | $15.75 | 5,789,493 |
| 2023-06-22 | $16.80 | $17.89 | $16.50 | $16.98 | $16.98 | 440,026 |
| 2023-06-21 | $16.00 | $16.83 | $15.85 | $16.69 | $16.69 | 467,973 |
| 2023-06-20 | $15.45 | $16.00 | $14.63 | $15.99 | $15.99 | 356,838 |
| 2023-06-16 | $15.00 | $15.81 | $14.79 | $15.75 | $15.75 | 717,320 |
| 2023-06-15 | $15.55 | $15.55 | $13.61 | $15.08 | $15.08 | 602,449 |
| 2023-06-14 | $15.70 | $16.23 | $15.43 | $15.59 | $15.59 | 318,574 |
| 2023-06-13 | $14.64 | $15.73 | $14.41 | $15.72 | $15.72 | 252,894 |
| 2023-06-12 | $14.19 | $14.91 | $14.19 | $14.74 | $14.74 | 180,765 |
| 2023-06-09 | $14.03 | $14.51 | $13.80 | $14.19 | $14.19 | 160,330 |
| 2023-06-08 | $13.26 | $13.92 | $12.81 | $13.82 | $13.82 | 169,038 |
| 2023-06-07 | $12.70 | $13.49 | $12.52 | $13.20 | $13.20 | 189,801 |
| 2023-06-06 | $11.97 | $14.69 | $11.97 | $12.82 | $12.82 | 794,255 |
| 2023-06-05 | $10.91 | $12.17 | $10.89 | $12.09 | $12.09 | 271,879 |
| 2023-06-02 | $9.99 | $10.94 | $9.82 | $10.80 | $10.80 | 182,539 |
| 2023-06-01 | $9.41 | $10.10 | $9.16 | $9.99 | $9.99 | 211,682 |
| 2023-05-31 | $9.30 | $9.44 | $9.02 | $9.43 | $9.43 | 251,965 |
| 2023-05-30 | $8.81 | $9.41 | $8.80 | $9.31 | $9.31 | 206,164 |
| 2023-05-26 | $8.93 | $9.26 | $8.78 | $8.88 | $8.88 | 144,557 |
| 2023-05-25 | $9.30 | $9.49 | $8.81 | $8.98 | $8.98 | 139,725 |
| 2023-05-24 | $9.50 | $9.80 | $8.95 | $9.25 | $9.25 | 213,266 |
| 2023-05-23 | $9.05 | $9.90 | $9.00 | $9.57 | $9.57 | 414,408 |
| 2023-05-22 | $7.44 | $9.65 | $7.44 | $9.27 | $9.27 | 923,957 |
| 2023-05-19 | $7.55 | $7.55 | $7.15 | $7.19 | $7.19 | 154,076 |
| 2023-05-18 | $7.95 | $7.95 | $7.41 | $7.52 | $7.52 | 100,487 |
| 2023-05-17 | $7.92 | $8.08 | $7.71 | $7.95 | $7.95 | 76,967 |
| 2023-05-16 | $8.03 | $8.06 | $7.66 | $7.80 | $7.80 | 166,809 |
| 2023-05-15 | $8.06 | $8.48 | $8.02 | $8.29 | $8.29 | 108,141 |
| 2023-05-12 | $8.45 | $8.55 | $7.70 | $8.12 | $8.12 | 264,665 |
| 2023-05-11 | $9.06 | $9.07 | $8.30 | $8.56 | $8.56 | 506,538 |
| 2023-05-10 | $8.73 | $9.43 | $7.94 | $9.03 | $9.03 | 125,023 |
| 2023-05-09 | $9.86 | $10.05 | $9.78 | $10.05 | $10.05 | 49,049 |
| 2023-05-08 | $9.80 | $9.94 | $9.62 | $9.94 | $9.94 | 35,094 |
| 2023-05-05 | $9.58 | $9.76 | $9.50 | $9.76 | $9.76 | 41,086 |
| 2023-05-04 | $9.52 | $9.63 | $9.39 | $9.60 | $9.60 | 35,753 |
| 2023-05-03 | $9.67 | $9.67 | $9.42 | $9.42 | $9.42 | 53,816 |
| 2023-05-02 | $9.42 | $9.64 | $9.25 | $9.52 | $9.52 | 43,050 |
| 2023-05-01 | $9.12 | $9.55 | $9.09 | $9.55 | $9.55 | 55,477 |
| 2023-04-28 | $8.77 | $9.43 | $8.77 | $9.13 | $9.13 | 66,012 |
| 2023-04-27 | $8.68 | $9.09 | $8.66 | $8.86 | $8.86 | 96,093 |
| 2023-04-26 | $8.88 | $9.00 | $8.67 | $8.74 | $8.74 | 65,880 |
| 2023-04-25 | $9.24 | $9.48 | $8.88 | $8.98 | $8.98 | 59,884 |
| 2023-04-24 | $9.72 | $9.72 | $9.29 | $9.29 | $9.29 | 87,287 |
| 2023-04-21 | $9.74 | $9.77 | $9.50 | $9.71 | $9.71 | 83,585 |
| 2023-04-20 | $9.54 | $9.93 | $9.51 | $9.80 | $9.80 | 35,268 |
| 2023-04-19 | $9.54 | $9.73 | $9.46 | $9.55 | $9.55 | 43,507 |
| 2023-04-18 | $9.56 | $9.74 | $9.35 | $9.64 | $9.64 | 37,057 |
| 2023-04-17 | $9.85 | $9.86 | $9.46 | $9.56 | $9.56 | 36,797 |
| 2023-04-14 | $9.84 | $9.88 | $9.69 | $9.82 | $9.82 | 26,586 |
| 2023-04-13 | $9.89 | $9.97 | $9.68 | $9.92 | $9.92 | 44,408 |
| 2023-04-12 | $9.97 | $10.04 | $9.60 | $9.88 | $9.88 | 24,619 |
| 2023-04-11 | $9.90 | $9.98 | $9.51 | $9.97 | $9.97 | 59,780 |
| 2023-04-10 | $9.95 | $10.09 | $9.76 | $9.92 | $9.92 | 47,012 |
| 2023-04-06 | $10.05 | $10.15 | $9.68 | $10.06 | $10.06 | 39,000 |
| 2023-04-05 | $9.98 | $10.13 | $9.66 | $10.06 | $10.06 | 68,100 |
| 2023-04-04 | $9.97 | $10.19 | $9.79 | $10.05 | $10.05 | 65,548 |
| 2023-04-03 | $10.21 | $10.21 | $9.55 | $10.07 | $10.07 | 122,268 |
| 2023-03-31 | $9.47 | $10.26 | $9.47 | $10.20 | $10.20 | 66,066 |
| 2023-03-30 | $9.47 | $9.77 | $9.38 | $9.53 | $9.53 | 42,503 |
| 2023-03-29 | $9.77 | $10.08 | $9.46 | $9.48 | $9.48 | 50,511 |
| 2023-03-28 | $9.97 | $10.14 | $9.68 | $9.81 | $9.81 | 72,413 |
| 2023-03-27 | $10.08 | $10.20 | $9.99 | $10.08 | $10.08 | 41,974 |
| 2023-03-24 | $9.92 | $10.20 | $9.73 | $10.05 | $10.05 | 51,025 |
| 2023-03-23 | $9.85 | $10.17 | $9.78 | $9.99 | $9.99 | 149,100 |
| 2023-03-22 | $10.21 | $10.27 | $10.00 | $10.08 | $10.08 | 59,238 |
| 2023-03-21 | $9.97 | $10.25 | $9.91 | $10.24 | $10.24 | 83,576 |
| 2023-03-20 | $9.62 | $10.03 | $9.58 | $10.02 | $10.02 | 76,443 |
| 2023-03-17 | $9.62 | $9.79 | $9.49 | $9.65 | $9.65 | 96,413 |
| 2023-03-16 | $9.47 | $9.81 | $9.39 | $9.74 | $9.74 | 79,350 |
| 2023-03-15 | $9.17 | $9.77 | $9.10 | $9.59 | $9.59 | 128,877 |
| 2023-03-14 | $9.37 | $9.65 | $9.27 | $9.40 | $9.40 | 111,392 |
| 2023-03-13 | $9.00 | $9.57 | $8.69 | $9.46 | $9.46 | 120,638 |
| 2023-03-10 | $9.12 | $9.34 | $8.80 | $8.98 | $8.98 | 167,773 |
| 2023-03-09 | $9.28 | $9.80 | $8.86 | $9.20 | $9.20 | 150,177 |
| 2023-03-08 | $9.21 | $9.41 | $8.27 | $9.21 | $9.21 | 171,236 |
| 2023-03-07 | $8.44 | $9.12 | $8.26 | $9.00 | $9.00 | 318,718 |
| 2023-03-06 | $9.58 | $9.65 | $8.24 | $8.35 | $8.35 | 155,394 |
| 2023-03-03 | $9.71 | $9.84 | $9.35 | $9.50 | $9.50 | 48,247 |
| 2023-03-02 | $9.48 | $10.26 | $9.26 | $9.76 | $9.76 | 60,601 |
| 2023-03-01 | $10.79 | $10.83 | $9.43 | $9.55 | $9.55 | 71,857 |
| 2023-02-28 | $10.37 | $10.81 | $10.32 | $10.67 | $10.67 | 78,949 |
| 2023-02-27 | $10.27 | $10.45 | $9.97 | $10.25 | $10.25 | 35,702 |
| 2023-02-24 | $9.66 | $10.60 | $9.54 | $10.21 | $10.21 | 67,805 |
| 2023-02-23 | $9.90 | $10.01 | $9.74 | $9.89 | $9.89 | 28,041 |
| 2023-02-22 | $9.50 | $9.91 | $9.50 | $9.74 | $9.74 | 51,273 |
| 2023-02-21 | $9.56 | $9.62 | $9.32 | $9.55 | $9.55 | 45,508 |
| 2023-02-17 | $9.53 | $9.65 | $9.36 | $9.63 | $9.63 | 36,933 |
| 2023-02-16 | $9.70 | $9.88 | $9.44 | $9.62 | $9.62 | 21,277 |
| 2023-02-15 | $9.37 | $9.93 | $9.37 | $9.75 | $9.75 | 38,535 |
| 2023-02-14 | $9.42 | $9.63 | $9.33 | $9.39 | $9.39 | 36,951 |
| 2023-02-13 | $9.53 | $9.67 | $9.22 | $9.53 | $9.53 | 29,847 |
| 2023-02-10 | $9.87 | $9.87 | $9.40 | $9.51 | $9.51 | 39,950 |
| 2023-02-09 | $9.98 | $10.08 | $9.81 | $9.85 | $9.85 | 51,311 |
| 2023-02-08 | $10.10 | $10.10 | $9.70 | $9.93 | $9.93 | 70,681 |
| 2023-02-07 | $9.72 | $10.01 | $9.60 | $9.95 | $9.95 | 56,776 |
| 2023-02-06 | $10.41 | $10.41 | $9.39 | $9.65 | $9.65 | 81,417 |
| 2023-02-03 | $10.26 | $10.63 | $10.12 | $10.38 | $10.38 | 140,557 |
| 2023-02-02 | $10.07 | $10.92 | $10.05 | $10.27 | $10.27 | 151,850 |
| 2023-02-01 | $9.75 | $10.04 | $9.56 | $10.04 | $10.04 | 95,078 |
| 2023-01-31 | $9.39 | $9.80 | $9.38 | $9.79 | $9.79 | 71,647 |
| 2023-01-30 | $9.77 | $10.13 | $9.54 | $9.76 | $9.42 | 103,461 |
| 2023-01-27 | $9.50 | $9.91 | $9.45 | $9.91 | $9.57 | 152,424 |
| 2023-01-26 | $9.54 | $9.57 | $9.30 | $9.53 | $9.20 | 56,698 |
| 2023-01-25 | $9.48 | $9.58 | $9.31 | $9.42 | $9.09 | 46,503 |
| 2023-01-24 | $9.30 | $9.62 | $9.30 | $9.52 | $9.19 | 77,125 |
| 2023-01-23 | $9.22 | $9.50 | $9.22 | $9.26 | $8.94 | 78,287 |
| 2023-01-20 | $8.96 | $9.44 | $8.93 | $9.29 | $8.97 | 79,558 |
| 2023-01-19 | $9.18 | $9.36 | $8.91 | $8.95 | $8.64 | 93,765 |
| 2023-01-18 | $9.29 | $9.43 | $9.12 | $9.18 | $8.86 | 90,393 |
| 2023-01-17 | $9.54 | $9.54 | $9.10 | $9.10 | $8.79 | 96,574 |
| 2023-01-13 | $9.84 | $9.99 | $9.41 | $9.54 | $9.21 | 44,968 |
| 2023-01-12 | $9.43 | $9.88 | $9.42 | $9.85 | $9.51 | 101,894 |
| 2023-01-11 | $9.55 | $9.62 | $9.33 | $9.38 | $9.06 | 91,921 |
| 2023-01-10 | $9.66 | $9.75 | $9.37 | $9.47 | $9.14 | 53,526 |
| 2023-01-09 | $9.59 | $10.03 | $9.47 | $9.64 | $9.31 | 65,801 |
| 2023-01-06 | $9.68 | $9.73 | $9.42 | $9.49 | $9.49 | 42,873 |
| 2023-01-05 | $9.45 | $9.65 | $9.31 | $9.62 | $9.62 | 52,511 |
| 2023-01-04 | $9.88 | $9.88 | $9.35 | $9.44 | $9.44 | 73,579 |
| 2023-01-03 | $9.25 | $9.81 | $8.80 | $9.71 | $9.71 | 169,634 |
| 2022-12-30 | $9.12 | $9.51 | $8.99 | $9.27 | $9.27 | 115,472 |
| 2022-12-29 | $9.26 | $9.74 | $8.95 | $9.40 | $9.40 | 105,745 |
| 2022-12-28 | $9.46 | $9.55 | $8.97 | $9.17 | $9.17 | 100,026 |
| 2022-12-27 | $10.21 | $10.24 | $9.39 | $9.45 | $9.45 | 133,908 |
| 2022-12-23 | $9.45 | $10.22 | $9.42 | $10.10 | $10.10 | 144,307 |
| 2022-12-22 | $8.98 | $9.54 | $8.81 | $9.46 | $9.46 | 106,385 |
| 2022-12-21 | $8.71 | $9.23 | $8.71 | $9.02 | $9.02 | 101,598 |
| 2022-12-20 | $8.86 | $9.27 | $8.83 | $8.84 | $8.84 | 128,278 |
| 2022-12-19 | $8.94 | $9.12 | $8.82 | $8.92 | $8.92 | 151,208 |
| 2022-12-16 | $9.14 | $9.41 | $8.89 | $8.99 | $8.99 | 162,001 |
| 2022-12-15 | $8.95 | $9.26 | $8.65 | $9.13 | $9.13 | 228,607 |
| 2022-12-14 | $9.01 | $9.54 | $8.91 | $9.08 | $9.08 | 163,740 |
| 2022-12-13 | $9.40 | $9.51 | $8.90 | $8.96 | $8.96 | 211,930 |
| 2022-12-12 | $9.22 | $9.55 | $9.02 | $9.19 | $9.19 | 111,069 |
| 2022-12-09 | $9.28 | $9.64 | $8.96 | $9.22 | $9.22 | 208,431 |
| 2022-12-08 | $8.97 | $9.57 | $8.97 | $9.35 | $9.35 | 114,321 |
| 2022-12-07 | $9.11 | $9.32 | $8.85 | $8.95 | $8.95 | 229,437 |
| 2022-12-06 | $9.19 | $9.22 | $8.79 | $9.12 | $9.12 | 79,739 |
| 2022-12-05 | $9.37 | $9.56 | $9.14 | $9.18 | $9.18 | 105,449 |
| 2022-12-02 | $8.60 | $9.50 | $8.60 | $9.48 | $9.48 | 173,958 |
| 2022-12-01 | $8.23 | $9.17 | $8.23 | $8.79 | $8.79 | 207,259 |
| 2022-11-30 | $7.93 | $8.34 | $7.74 | $8.22 | $8.22 | 268,284 |
| 2022-11-29 | $7.93 | $8.12 | $7.78 | $7.80 | $7.80 | 115,344 |
| 2022-11-28 | $8.08 | $8.56 | $7.92 | $7.97 | $7.97 | 133,485 |
| 2022-11-25 | $8.40 | $8.45 | $8.10 | $8.15 | $8.15 | 61,525 |
| 2022-11-23 | $8.37 | $8.58 | $8.18 | $8.46 | $8.46 | 102,961 |
| 2022-11-22 | $8.21 | $8.72 | $8.12 | $8.33 | $8.33 | 152,709 |
| 2022-11-21 | $7.90 | $8.57 | $7.70 | $8.30 | $8.30 | 218,841 |
| 2022-11-18 | $8.04 | $8.22 | $7.63 | $7.90 | $7.90 | 200,606 |
| 2022-11-17 | $8.49 | $8.57 | $8.10 | $8.17 | $8.17 | 195,429 |
| 2022-11-16 | $9.14 | $9.22 | $8.60 | $8.63 | $8.63 | 113,451 |
| 2022-11-15 | $9.31 | $10.38 | $9.13 | $9.19 | $9.19 | 261,856 |
| 2022-11-14 | $9.79 | $9.79 | $9.07 | $9.20 | $9.20 | 125,371 |
| 2022-11-11 | $10.50 | $10.70 | $9.62 | $9.81 | $9.81 | 256,765 |
| 2022-11-10 | $9.81 | $11.05 | $9.48 | $10.86 | $10.86 | 268,065 |
| 2022-11-09 | $9.67 | $9.74 | $8.40 | $9.43 | $9.43 | 358,955 |
| 2022-11-08 | $8.41 | $8.61 | $8.19 | $8.46 | $8.46 | 266,373 |
| 2022-11-07 | $8.60 | $9.34 | $8.29 | $8.40 | $8.40 | 408,273 |
| 2022-11-04 | $9.40 | $9.64 | $8.57 | $8.60 | $8.60 | 326,677 |
| 2022-11-03 | $8.92 | $9.12 | $8.87 | $8.97 | $8.97 | 66,629 |
| 2022-11-02 | $9.08 | $9.31 | $8.92 | $9.01 | $9.01 | 92,383 |
| 2022-11-01 | $8.77 | $9.12 | $8.72 | $9.00 | $9.00 | 112,377 |
| 2022-10-31 | $8.81 | $9.39 | $8.69 | $8.89 | $8.89 | 330,296 |
| 2022-10-28 | $9.89 | $10.15 | $9.09 | $9.11 | $9.11 | 138,625 |
| 2022-10-27 | $10.26 | $10.47 | $10.00 | $10.01 | $10.01 | 130,288 |
| 2022-10-26 | $9.77 | $10.30 | $9.77 | $10.26 | $10.26 | 113,512 |
| 2022-10-25 | $9.74 | $10.29 | $9.74 | $9.89 | $9.89 | 79,274 |
| 2022-10-24 | $11.69 | $11.83 | $9.51 | $9.76 | $9.76 | 345,591 |
| 2022-10-21 | $10.88 | $12.20 | $10.77 | $12.00 | $12.00 | 293,194 |
| 2022-10-20 | $10.40 | $11.25 | $10.39 | $11.06 | $11.06 | 297,546 |
| 2022-10-19 | $10.25 | $10.47 | $9.90 | $10.43 | $10.43 | 238,698 |
| 2022-10-18 | $9.30 | $10.29 | $9.25 | $10.27 | $10.27 | 333,126 |
| 2022-10-17 | $9.31 | $9.38 | $9.00 | $9.22 | $9.22 | 107,016 |
| 2022-10-14 | $9.30 | $9.38 | $9.24 | $9.34 | $9.34 | 48,860 |
| 2022-10-13 | $9.54 | $9.62 | $9.02 | $9.25 | $9.25 | 297,218 |
| 2022-10-12 | $9.78 | $9.80 | $9.58 | $9.79 | $9.79 | 69,413 |
| 2022-10-11 | $9.48 | $9.71 | $9.34 | $9.68 | $9.68 | 114,672 |
| 2022-10-10 | $9.27 | $9.64 | $9.13 | $9.61 | $9.61 | 174,583 |
| 2022-10-07 | $9.78 | $9.83 | $9.25 | $9.33 | $9.33 | 111,784 |
| 2022-10-06 | $9.66 | $10.29 | $9.66 | $9.97 | $9.97 | 137,567 |
| 2022-10-05 | $9.66 | $9.72 | $9.21 | $9.64 | $9.64 | 126,582 |
| 2022-10-04 | $9.16 | $9.67 | $9.14 | $9.66 | $9.66 | 254,090 |
| 2022-10-03 | $9.35 | $9.35 | $8.91 | $9.05 | $9.05 | 112,987 |
| 2022-09-30 | $9.36 | $9.57 | $9.11 | $9.26 | $9.26 | 87,673 |
| 2022-09-29 | $9.26 | $9.45 | $9.10 | $9.44 | $9.44 | 156,908 |
| 2022-09-28 | $9.00 | $9.55 | $9.00 | $9.52 | $9.52 | 144,173 |
| 2022-09-27 | $8.87 | $9.37 | $8.87 | $8.99 | $8.99 | 244,417 |
| 2022-09-26 | $8.44 | $8.81 | $8.39 | $8.75 | $8.75 | 238,201 |
| 2022-09-23 | $8.37 | $8.56 | $8.23 | $8.41 | $8.41 | 171,741 |
| 2022-09-22 | $8.65 | $8.65 | $8.33 | $8.55 | $8.55 | 191,083 |
| 2022-09-21 | $8.62 | $8.89 | $8.56 | $8.61 | $8.61 | 129,345 |
| 2022-09-20 | $8.45 | $8.67 | $8.24 | $8.64 | $8.64 | 110,445 |
| 2022-09-19 | $8.79 | $8.79 | $8.25 | $8.63 | $8.63 | 186,340 |
| 2022-09-16 | $8.03 | $8.89 | $8.00 | $8.88 | $8.88 | 396,195 |
| 2022-09-15 | $8.35 | $8.76 | $8.35 | $8.46 | $8.46 | 183,533 |
| 2022-09-14 | $8.37 | $8.59 | $8.36 | $8.51 | $8.51 | 138,134 |
| 2022-09-13 | $8.13 | $8.56 | $7.49 | $8.36 | $8.36 | 227,378 |
| 2022-09-12 | $8.06 | $8.58 | $8.06 | $8.55 | $8.55 | 218,447 |
| 2022-09-09 | $7.62 | $8.19 | $7.43 | $8.01 | $8.01 | 216,993 |
| 2022-09-08 | $7.35 | $7.78 | $7.18 | $7.61 | $7.61 | 238,566 |
| 2022-09-07 | $6.56 | $7.49 | $6.37 | $7.48 | $7.48 | 232,228 |
| 2022-09-06 | $6.51 | $6.55 | $6.35 | $6.53 | $6.53 | 228,924 |
| 2022-09-02 | $6.33 | $6.58 | $6.14 | $6.56 | $6.56 | 130,660 |
| 2022-09-01 | $6.16 | $6.40 | $6.02 | $6.31 | $6.31 | 161,903 |
| 2022-08-31 | $6.31 | $6.33 | $6.14 | $6.24 | $6.24 | 108,943 |
| 2022-08-30 | $6.29 | $6.44 | $6.18 | $6.25 | $6.25 | 126,459 |
| 2022-08-29 | $6.20 | $6.43 | $6.20 | $6.29 | $6.29 | 128,810 |
| 2022-08-26 | $6.62 | $6.69 | $6.27 | $6.29 | $6.29 | 176,522 |
| 2022-08-25 | $6.49 | $6.67 | $6.30 | $6.59 | $6.59 | 215,235 |
| 2022-08-24 | $6.52 | $6.95 | $6.44 | $6.45 | $6.45 | 122,177 |
| 2022-08-23 | $6.30 | $6.82 | $6.30 | $6.49 | $6.49 | 158,971 |
| 2022-08-22 | $6.24 | $6.48 | $6.17 | $6.38 | $6.38 | 316,211 |
| 2022-08-19 | $7.00 | $7.12 | $6.30 | $6.33 | $6.33 | 395,150 |
| 2022-08-18 | $7.69 | $7.77 | $7.02 | $7.04 | $7.04 | 246,659 |
| 2022-08-17 | $7.83 | $7.91 | $7.63 | $7.83 | $7.83 | 100,465 |
| 2022-08-16 | $7.51 | $8.07 | $7.48 | $7.86 | $7.86 | 472,925 |
| 2022-08-15 | $7.06 | $7.69 | $7.05 | $7.60 | $7.60 | 154,835 |
| 2022-08-12 | $6.86 | $7.17 | $6.70 | $7.13 | $7.13 | 218,007 |
| 2022-08-11 | $6.97 | $7.18 | $6.65 | $6.87 | $6.87 | 249,779 |
| 2022-08-10 | $7.00 | $7.27 | $6.43 | $7.06 | $7.06 | 207,417 |
| 2022-08-09 | $7.20 | $7.30 | $6.51 | $6.55 | $6.55 | 187,023 |
| 2022-08-08 | $7.20 | $7.26 | $7.06 | $7.24 | $7.24 | 189,697 |
| 2022-08-05 | $7.10 | $7.30 | $7.01 | $7.18 | $7.18 | 101,792 |
| 2022-08-04 | $7.39 | $7.40 | $7.21 | $7.23 | $7.23 | 61,328 |
| 2022-08-03 | $7.04 | $7.42 | $7.03 | $7.30 | $7.30 | 154,960 |
| 2022-08-02 | $6.84 | $7.38 | $6.84 | $7.03 | $7.03 | 192,207 |
| 2022-08-01 | $6.73 | $7.05 | $6.58 | $6.93 | $6.93 | 140,995 |
| 2022-07-29 | $6.72 | $6.75 | $6.54 | $6.74 | $6.74 | 84,700 |
| 2022-07-28 | $6.84 | $6.90 | $6.64 | $6.72 | $6.72 | 35,324 |
| 2022-07-27 | $6.92 | $7.07 | $6.79 | $6.88 | $6.88 | 122,188 |
| 2022-07-26 | $6.90 | $6.97 | $6.76 | $6.81 | $6.81 | 84,901 |
| 2022-07-25 | $7.16 | $7.16 | $6.88 | $7.09 | $7.09 | 85,119 |
| 2022-07-22 | $7.35 | $7.35 | $7.11 | $7.11 | $7.11 | 75,913 |
| 2022-07-21 | $7.22 | $7.39 | $7.14 | $7.29 | $7.29 | 99,714 |
| 2022-07-20 | $7.10 | $7.59 | $7.03 | $7.21 | $7.21 | 107,241 |
| 2022-07-19 | $6.79 | $7.15 | $6.55 | $7.00 | $7.00 | 142,606 |
| 2022-07-18 | $7.08 | $7.23 | $6.72 | $6.76 | $6.76 | 171,277 |
| 2022-07-15 | $6.93 | $7.07 | $6.75 | $7.07 | $7.07 | 135,630 |
| 2022-07-14 | $6.57 | $6.95 | $6.44 | $6.91 | $6.91 | 132,582 |
| 2022-07-13 | $6.48 | $6.92 | $6.42 | $6.85 | $6.85 | 103,018 |
| 2022-07-12 | $6.51 | $6.65 | $6.48 | $6.57 | $6.57 | 78,296 |
| 2022-07-11 | $6.82 | $6.82 | $6.50 | $6.55 | $6.55 | 104,966 |
| 2022-07-08 | $6.96 | $7.13 | $6.80 | $6.97 | $6.97 | 97,445 |
| 2022-07-07 | $6.81 | $7.05 | $6.48 | $7.03 | $7.03 | 184,139 |
| 2022-07-06 | $6.46 | $6.78 | $6.13 | $6.75 | $6.75 | 186,309 |
| 2022-07-05 | $5.98 | $6.53 | $5.91 | $6.50 | $6.50 | 104,731 |
| 2022-07-01 | $6.07 | $6.27 | $6.04 | $6.15 | $6.15 | 136,844 |
| 2022-06-30 | $6.24 | $6.26 | $5.96 | $6.14 | $6.14 | 109,391 |
| 2022-06-29 | $6.15 | $6.25 | $5.96 | $6.25 | $6.25 | 163,702 |
| 2022-06-28 | $6.43 | $6.66 | $6.10 | $6.14 | $6.14 | 131,288 |
| 2022-06-27 | $6.60 | $6.63 | $6.35 | $6.48 | $6.48 | 93,190 |
| 2022-06-24 | $6.58 | $6.84 | $6.49 | $6.58 | $6.58 | 181,010 |
| 2022-06-23 | $6.45 | $6.74 | $6.30 | $6.50 | $6.50 | 92,332 |
| 2022-06-22 | $6.36 | $6.57 | $6.19 | $6.39 | $6.39 | 215,683 |
| 2022-06-21 | $6.45 | $6.77 | $6.25 | $6.35 | $6.35 | 258,483 |
| 2022-06-17 | $6.37 | $6.65 | $6.23 | $6.28 | $6.28 | 670,663 |
| 2022-06-16 | $6.25 | $6.26 | $5.88 | $6.25 | $6.25 | 342,782 |
| 2022-06-15 | $6.57 | $6.68 | $6.22 | $6.49 | $6.49 | 373,948 |
| 2022-06-14 | $6.59 | $6.80 | $6.47 | $6.70 | $6.70 | 161,990 |
| 2022-06-13 | $6.62 | $6.94 | $6.48 | $6.58 | $6.58 | 361,891 |
| 2022-06-10 | $7.30 | $7.47 | $6.85 | $7.02 | $7.02 | 338,754 |
| 2022-06-09 | $7.82 | $7.84 | $7.41 | $7.41 | $7.41 | 119,601 |
| 2022-06-08 | $7.81 | $7.97 | $7.65 | $7.83 | $7.83 | 109,785 |
| 2022-06-07 | $7.62 | $7.90 | $7.58 | $7.76 | $7.76 | 155,057 |
| 2022-06-06 | $7.90 | $7.91 | $7.62 | $7.78 | $7.78 | 131,574 |
| 2022-06-03 | $8.13 | $8.19 | $7.67 | $7.68 | $7.68 | 127,332 |
| 2022-06-02 | $7.78 | $8.35 | $7.78 | $8.15 | $8.15 | 148,780 |
| 2022-06-01 | $8.19 | $8.39 | $7.75 | $7.75 | $7.75 | 126,682 |
| 2022-05-31 | $7.64 | $8.34 | $7.60 | $8.14 | $8.14 | 584,618 |
| 2022-05-27 | $7.50 | $8.00 | $7.38 | $7.92 | $7.92 | 391,649 |
| 2022-05-26 | $7.29 | $7.72 | $7.22 | $7.55 | $7.55 | 378,902 |
| 2022-05-25 | $6.80 | $7.34 | $6.55 | $7.19 | $7.19 | 1,345,659 |
| 2022-05-24 | $8.10 | $8.29 | $6.65 | $6.71 | $6.71 | 880,139 |
| 2022-05-23 | $8.35 | $8.55 | $8.04 | $8.41 | $8.41 | 363,672 |
| 2022-05-20 | $8.77 | $8.79 | $8.11 | $8.35 | $8.35 | 347,363 |
| 2022-05-19 | $8.18 | $8.77 | $8.05 | $8.69 | $8.69 | 394,783 |
| 2022-05-18 | $8.50 | $9.00 | $8.03 | $8.26 | $8.26 | 469,932 |
| 2022-05-17 | $8.85 | $9.06 | $8.46 | $8.87 | $8.87 | 676,180 |
| 2022-05-16 | $9.80 | $9.80 | $8.83 | $8.83 | $8.83 | 330,710 |
| 2022-05-13 | $10.50 | $10.50 | $9.66 | $9.80 | $9.80 | 501,479 |
| 2022-05-12 | $9.19 | $10.88 | $9.00 | $10.41 | $10.41 | 544,240 |
| 2022-05-11 | $9.91 | $9.98 | $9.03 | $9.48 | $9.48 | 350,898 |
| 2022-05-10 | $11.49 | $11.52 | $9.10 | $9.85 | $9.85 | 924,669 |
| 2022-05-09 | $11.66 | $11.99 | $10.87 | $11.16 | $11.16 | 326,194 |
| 2022-05-06 | $12.20 | $12.32 | $11.68 | $12.00 | $12.00 | 422,482 |
| 2022-05-05 | $12.83 | $12.83 | $11.98 | $12.17 | $12.17 | 314,130 |
| 2022-05-04 | $12.97 | $13.01 | $12.25 | $12.67 | $12.67 | 322,822 |
| 2022-05-03 | $12.30 | $13.36 | $12.30 | $13.12 | $13.12 | 222,070 |
| 2022-05-02 | $11.65 | $12.39 | $11.63 | $12.39 | $12.39 | 175,066 |
| 2022-04-29 | $12.40 | $12.66 | $11.56 | $11.62 | $11.62 | 213,114 |
| 2022-04-28 | $12.59 | $12.74 | $12.11 | $12.54 | $12.54 | 132,368 |
| 2022-04-27 | $12.74 | $13.04 | $11.96 | $12.21 | $12.21 | 158,346 |
| 2022-04-26 | $13.12 | $13.12 | $12.50 | $12.76 | $12.76 | 148,498 |
| 2022-04-25 | $12.71 | $13.21 | $12.24 | $13.06 | $13.06 | 260,042 |
| 2022-04-22 | $13.37 | $13.51 | $12.31 | $12.75 | $12.75 | 318,999 |
| 2022-04-21 | $14.36 | $14.37 | $13.47 | $13.50 | $13.50 | 194,219 |
| 2022-04-20 | $13.87 | $14.20 | $13.74 | $13.88 | $13.88 | 225,130 |
| 2022-04-19 | $13.47 | $14.10 | $13.21 | $13.93 | $13.93 | 219,824 |
| 2022-04-18 | $13.52 | $13.60 | $13.19 | $13.46 | $13.46 | 175,016 |
| 2022-04-14 | $13.44 | $13.64 | $13.29 | $13.44 | $13.44 | 210,523 |
| 2022-04-13 | $13.31 | $13.60 | $13.14 | $13.45 | $13.45 | 216,406 |
| 2022-04-12 | $13.30 | $13.53 | $12.98 | $13.17 | $13.17 | 146,780 |
| 2022-04-11 | $13.31 | $13.58 | $13.20 | $13.20 | $13.20 | 165,454 |
| 2022-04-08 | $13.50 | $13.60 | $13.27 | $13.43 | $13.43 | 140,743 |
| 2022-04-07 | $13.54 | $13.88 | $13.32 | $13.41 | $13.41 | 225,319 |
| 2022-04-06 | $13.39 | $13.71 | $13.07 | $13.52 | $13.52 | 268,885 |
| 2022-04-05 | $13.66 | $13.90 | $13.44 | $13.62 | $13.62 | 224,202 |
| 2022-04-04 | $13.30 | $13.95 | $13.20 | $13.51 | $13.51 | 278,355 |
| 2022-04-01 | $13.13 | $13.40 | $13.01 | $13.31 | $13.31 | 238,673 |
| 2022-03-31 | $13.03 | $13.93 | $12.90 | $13.09 | $13.09 | 407,723 |
| 2022-03-30 | $12.51 | $13.14 | $12.43 | $13.11 | $13.11 | 250,908 |
| 2022-03-29 | $12.08 | $12.61 | $12.08 | $12.47 | $12.47 | 152,339 |
| 2022-03-28 | $12.09 | $12.23 | $11.89 | $12.00 | $12.00 | 148,340 |
| 2022-03-25 | $12.19 | $12.31 | $11.62 | $11.81 | $11.81 | 212,995 |
| 2022-03-24 | $12.69 | $12.93 | $12.10 | $12.15 | $12.15 | 208,938 |
| 2022-03-23 | $12.26 | $12.99 | $12.03 | $12.75 | $12.75 | 466,880 |
| 2022-03-22 | $11.84 | $12.52 | $11.73 | $12.20 | $12.20 | 286,637 |
| 2022-03-21 | $12.75 | $12.91 | $11.85 | $11.91 | $11.91 | 267,699 |
| 2022-03-18 | $11.36 | $12.94 | $11.36 | $12.69 | $12.69 | 670,080 |
| 2022-03-17 | $11.03 | $11.64 | $10.92 | $11.59 | $11.59 | 668,544 |
| 2022-03-16 | $10.80 | $11.47 | $10.80 | $11.06 | $11.06 | 781,885 |
| 2022-03-15 | $10.29 | $10.85 | $10.29 | $10.78 | $10.78 | 263,405 |
| 2022-03-14 | $11.19 | $11.19 | $10.29 | $10.40 | $10.40 | 420,733 |
| 2022-03-11 | $11.08 | $11.42 | $10.41 | $10.70 | $10.70 | 578,940 |
| 2022-03-10 | $11.44 | $12.00 | $10.91 | $11.00 | $11.00 | 873,133 |
| 2022-03-09 | $9.65 | $11.70 | $9.61 | $11.61 | $11.61 | 3,627,082 |
| 2022-03-08 | $13.96 | $14.45 | $13.62 | $13.94 | $13.94 | 642,764 |
| 2022-03-07 | $14.47 | $14.76 | $13.95 | $14.01 | $14.01 | 368,058 |
| 2022-03-04 | $15.47 | $15.64 | $14.31 | $14.50 | $14.50 | 408,578 |
| 2022-03-03 | $16.28 | $16.73 | $15.59 | $15.65 | $15.65 | 181,995 |
| 2022-03-02 | $15.94 | $16.45 | $15.94 | $16.15 | $16.15 | 203,053 |
| 2022-03-01 | $16.43 | $17.06 | $15.88 | $15.98 | $15.98 | 305,271 |
| 2022-02-28 | $16.48 | $16.94 | $16.25 | $16.73 | $16.73 | 369,576 |
| 2022-02-25 | $17.14 | $17.35 | $16.17 | $16.22 | $16.22 | 532,835 |
| 2022-02-24 | $16.02 | $17.29 | $15.79 | $17.12 | $17.12 | 303,621 |
| 2022-02-23 | $17.33 | $17.50 | $16.76 | $17.01 | $17.01 | 159,299 |
| 2022-02-22 | $18.11 | $18.34 | $16.80 | $16.90 | $16.90 | 323,795 |
| 2022-02-18 | $19.47 | $19.47 | $18.20 | $18.28 | $18.28 | 146,646 |
| 2022-02-17 | $19.85 | $20.21 | $19.25 | $19.53 | $19.53 | 161,683 |
| 2022-02-16 | $20.28 | $20.67 | $19.95 | $20.33 | $20.33 | 118,743 |
| 2022-02-15 | $19.62 | $20.34 | $19.62 | $20.22 | $20.22 | 189,101 |
| 2022-02-14 | $19.82 | $20.18 | $19.23 | $19.53 | $19.53 | 156,002 |
| 2022-02-11 | $20.22 | $20.35 | $19.53 | $19.79 | $19.79 | 123,580 |
| 2022-02-10 | $20.09 | $20.80 | $19.83 | $20.10 | $20.10 | 124,210 |
| 2022-02-09 | $20.12 | $20.82 | $20.12 | $20.46 | $20.46 | 210,277 |
| 2022-02-08 | $19.53 | $20.47 | $19.32 | $20.15 | $20.15 | 157,781 |
| 2022-02-07 | $18.77 | $19.62 | $18.34 | $19.49 | $19.49 | 133,888 |
| 2022-02-04 | $18.27 | $19.13 | $18.02 | $18.95 | $18.95 | 141,176 |
| 2022-02-03 | $18.44 | $19.43 | $18.18 | $18.23 | $18.23 | 337,226 |
| 2022-02-02 | $19.46 | $19.81 | $18.50 | $18.65 | $18.65 | 280,146 |
| 2022-02-01 | $19.83 | $20.49 | $19.10 | $19.47 | $19.47 | 391,607 |
| 2022-01-31 | $19.15 | $20.00 | $19.15 | $19.78 | $19.78 | 192,328 |
| 2022-01-28 | $18.89 | $19.39 | $18.27 | $18.98 | $18.98 | 197,826 |
| 2022-01-27 | $19.84 | $19.92 | $18.60 | $19.00 | $19.00 | 166,610 |
| 2022-01-26 | $20.42 | $20.45 | $19.59 | $19.68 | $19.68 | 330,413 |
| 2022-01-25 | $19.58 | $20.43 | $19.40 | $19.91 | $19.91 | 214,216 |
| 2022-01-24 | $18.10 | $20.20 | $17.57 | $20.08 | $20.08 | 778,285 |
| 2022-01-21 | $20.99 | $20.99 | $18.97 | $19.17 | $19.17 | 387,056 |
| 2022-01-20 | $20.95 | $21.16 | $19.84 | $20.41 | $20.41 | 260,016 |
| 2022-01-19 | $20.10 | $21.63 | $20.10 | $20.46 | $20.46 | 762,918 |
| 2022-01-18 | $21.69 | $21.70 | $19.89 | $20.25 | $20.25 | 893,128 |
| 2022-01-14 | $21.84 | $22.55 | $21.71 | $22.42 | $22.42 | 157,816 |
| 2022-01-13 | $22.31 | $22.51 | $21.82 | $22.10 | $22.10 | 166,082 |
| 2022-01-12 | $22.87 | $23.06 | $22.40 | $22.47 | $22.47 | 194,890 |
| 2022-01-11 | $23.41 | $23.60 | $22.65 | $22.85 | $22.85 | 767,339 |
| 2022-01-10 | $22.76 | $23.55 | $21.88 | $23.44 | $23.44 | 307,841 |
| 2022-01-07 | $23.01 | $23.49 | $22.98 | $23.37 | $23.37 | 222,487 |
| 2022-01-06 | $22.36 | $23.34 | $21.80 | $23.30 | $23.30 | 405,485 |
| 2022-01-05 | $22.88 | $23.35 | $22.30 | $22.57 | $22.57 | 279,267 |
| 2022-01-04 | $22.43 | $23.54 | $22.39 | $23.20 | $23.20 | 364,950 |
| 2022-01-03 | $22.28 | $22.30 | $21.44 | $22.18 | $22.18 | 161,821 |
| 2021-12-31 | $22.10 | $22.60 | $21.83 | $22.09 | $22.09 | 140,009 |
| 2021-12-30 | $21.43 | $22.39 | $21.10 | $22.08 | $22.08 | 246,263 |
| 2021-12-29 | $22.80 | $22.80 | $21.37 | $21.55 | $21.55 | 256,712 |
| 2021-12-28 | $23.06 | $23.42 | $22.65 | $22.87 | $22.87 | 297,360 |
| 2021-12-27 | $23.48 | $23.50 | $22.81 | $23.09 | $23.09 | 129,798 |
| 2021-12-23 | $23.62 | $23.69 | $23.00 | $23.46 | $23.46 | 196,285 |
| 2021-12-22 | $22.80 | $23.28 | $22.48 | $23.12 | $23.12 | 167,943 |
| 2021-12-21 | $23.34 | $23.43 | $22.39 | $22.60 | $22.60 | 418,295 |
| 2021-12-20 | $23.40 | $23.69 | $22.70 | $23.01 | $23.01 | 406,847 |
| 2021-12-17 | $23.24 | $24.32 | $22.63 | $23.87 | $23.87 | 1,026,141 |
| 2021-12-16 | $23.82 | $24.72 | $23.18 | $23.67 | $23.67 | 372,388 |
| 2021-12-15 | $23.99 | $24.00 | $22.85 | $23.81 | $23.81 | 616,589 |
| 2021-12-14 | $23.13 | $24.31 | $22.84 | $23.71 | $23.71 | 599,081 |
| 2021-12-13 | $23.72 | $24.49 | $22.88 | $23.50 | $23.50 | 334,142 |
| 2021-12-10 | $23.65 | $24.50 | $23.42 | $23.83 | $23.83 | 167,645 |
| 2021-12-09 | $25.26 | $26.10 | $23.59 | $23.61 | $23.61 | 272,718 |
| 2021-12-08 | $25.05 | $26.30 | $24.83 | $25.62 | $25.62 | 312,150 |
| 2021-12-07 | $24.34 | $25.37 | $24.04 | $24.61 | $24.61 | 210,648 |
| 2021-12-06 | $22.75 | $24.24 | $22.68 | $24.00 | $24.00 | 321,870 |
| 2021-12-03 | $24.70 | $24.83 | $22.61 | $22.85 | $22.85 | 498,771 |
| 2021-12-02 | $23.54 | $24.34 | $23.30 | $24.32 | $24.32 | 268,338 |
| 2021-12-01 | $24.77 | $26.04 | $23.43 | $23.82 | $23.82 | 672,581 |
| 2021-11-30 | $23.67 | $25.09 | $23.53 | $24.97 | $24.97 | 1,011,074 |
| 2021-11-29 | $22.90 | $24.49 | $22.90 | $24.00 | $24.00 | 693,559 |
| 2021-11-26 | $24.00 | $24.20 | $22.98 | $23.53 | $23.53 | 356,977 |
| 2021-11-24 | $23.50 | $23.57 | $22.65 | $23.57 | $23.57 | 406,874 |
| 2021-11-23 | $24.00 | $24.31 | $23.32 | $23.46 | $23.46 | 431,725 |
| 2021-11-22 | $24.51 | $24.51 | $23.16 | $24.50 | $24.50 | 845,739 |
| 2021-11-19 | $23.81 | $24.85 | $23.81 | $24.68 | $24.68 | 307,409 |
| 2021-11-18 | $25.95 | $26.08 | $23.83 | $24.00 | $24.00 | 538,584 |
| 2021-11-17 | $25.46 | $27.00 | $25.21 | $25.99 | $25.99 | 560,674 |
| 2021-11-16 | $25.62 | $26.37 | $24.80 | $25.46 | $25.46 | 524,283 |
| 2021-11-15 | $23.80 | $25.91 | $23.80 | $25.70 | $25.70 | 600,625 |
| 2021-11-12 | $23.80 | $25.56 | $23.51 | $24.30 | $24.30 | 693,195 |
| 2021-11-11 | $24.85 | $26.74 | $23.45 | $23.65 | $23.65 | 1,959,007 |
| 2021-11-10 | $29.00 | $29.88 | $28.09 | $28.90 | $28.90 | 608,270 |
| 2021-11-09 | $27.55 | $30.02 | $27.55 | $30.00 | $30.00 | 653,115 |
| 2021-11-08 | $27.90 | $28.59 | $27.08 | $27.53 | $27.53 | 327,186 |
| 2021-11-05 | $30.15 | $30.15 | $27.40 | $27.97 | $27.97 | 386,790 |
| 2021-11-04 | $30.00 | $30.50 | $28.89 | $29.46 | $29.46 | 290,726 |
| 2021-11-03 | $28.02 | $30.21 | $27.64 | $29.98 | $29.98 | 564,450 |
| 2021-11-02 | $28.20 | $28.20 | $26.90 | $27.98 | $27.98 | 366,802 |
| 2021-11-01 | $28.62 | $29.11 | $27.75 | $28.18 | $28.18 | 300,469 |
| 2021-10-29 | $27.68 | $28.50 | $27.60 | $28.33 | $28.33 | 182,750 |
| 2021-10-28 | $28.14 | $29.38 | $27.25 | $27.62 | $27.62 | 359,542 |
| 2021-10-27 | $27.87 | $28.02 | $26.89 | $27.32 | $27.32 | 177,917 |
| 2021-10-26 | $27.37 | $28.72 | $26.75 | $27.59 | $27.59 | 341,838 |
| 2021-10-25 | $26.07 | $27.21 | $25.93 | $27.16 | $27.16 | 223,727 |
| 2021-10-22 | $27.07 | $27.07 | $25.96 | $26.04 | $26.04 | 184,378 |
| 2021-10-21 | $26.75 | $27.89 | $26.43 | $27.29 | $27.29 | 153,246 |
| 2021-10-20 | $26.50 | $26.95 | $25.89 | $26.80 | $26.80 | 271,069 |
| 2021-10-19 | $27.00 | $27.05 | $25.54 | $26.44 | $26.44 | 283,814 |
| 2021-10-18 | $26.71 | $27.40 | $26.43 | $26.54 | $26.54 | 275,682 |
| 2021-10-15 | $28.00 | $28.10 | $26.41 | $26.57 | $26.57 | 315,339 |
| 2021-10-14 | $27.35 | $28.39 | $26.85 | $27.90 | $27.90 | 298,036 |
| 2021-10-13 | $26.79 | $27.32 | $26.18 | $27.00 | $27.00 | 308,741 |
| 2021-10-12 | $26.93 | $27.50 | $26.51 | $26.66 | $26.66 | 210,361 |
| 2021-10-11 | $27.08 | $28.55 | $26.64 | $26.69 | $26.69 | 227,701 |
| 2021-10-08 | $26.79 | $27.38 | $26.09 | $27.11 | $27.11 | 225,224 |
| 2021-10-07 | $25.19 | $27.48 | $25.19 | $26.72 | $26.72 | 322,301 |
| 2021-10-06 | $25.44 | $25.60 | $24.51 | $24.91 | $24.91 | 381,889 |
| 2021-10-05 | $24.65 | $26.86 | $24.41 | $25.95 | $25.95 | 311,136 |
| 2021-10-04 | $26.60 | $26.99 | $24.25 | $24.41 | $24.41 | 983,424 |
| 2021-10-01 | $26.70 | $27.39 | $25.57 | $26.71 | $26.71 | 1,236,173 |
| 2021-09-30 | $30.95 | $30.95 | $27.32 | $27.58 | $27.58 | 1,150,291 |
| 2021-09-29 | $33.42 | $33.75 | $30.61 | $30.66 | $30.66 | 590,032 |
| 2021-09-28 | $34.49 | $34.49 | $31.90 | $33.33 | $33.33 | 637,380 |
| 2021-09-27 | $34.27 | $36.36 | $32.82 | $34.55 | $34.55 | 631,395 |
| 2021-09-24 | $31.76 | $34.44 | $31.76 | $34.01 | $34.01 | 560,555 |
| 2021-09-23 | $31.34 | $32.50 | $31.27 | $31.90 | $31.90 | 364,407 |
| 2021-09-22 | $31.55 | $33.00 | $30.77 | $31.11 | $31.11 | 617,528 |
| 2021-09-21 | $30.13 | $31.68 | $30.13 | $31.42 | $31.42 | 508,048 |
| 2021-09-20 | $29.97 | $30.58 | $29.40 | $30.05 | $30.05 | 637,375 |
| 2021-09-17 | $31.50 | $31.50 | $30.08 | $30.36 | $30.36 | 971,752 |
| 2021-09-16 | $31.09 | $31.76 | $30.91 | $31.33 | $31.33 | 309,451 |
| 2021-09-15 | $32.21 | $32.50 | $30.77 | $30.85 | $30.85 | 709,171 |
| 2021-09-14 | $34.44 | $35.75 | $32.11 | $32.53 | $32.53 | 317,019 |
| 2021-09-13 | $35.30 | $35.88 | $33.20 | $34.63 | $34.63 | 455,133 |
| 2021-09-10 | $32.84 | $36.61 | $32.84 | $34.94 | $34.94 | 613,089 |
| 2021-09-09 | $31.41 | $33.84 | $31.41 | $32.67 | $32.67 | 384,494 |
| 2021-09-08 | $30.55 | $32.39 | $30.41 | $31.59 | $31.59 | 292,291 |
| 2021-09-07 | $31.08 | $32.93 | $30.48 | $30.63 | $30.63 | 414,514 |
| 2021-09-03 | $30.68 | $31.12 | $30.24 | $30.63 | $30.63 | 331,582 |
| 2021-09-02 | $29.20 | $31.35 | $29.20 | $30.50 | $30.50 | 371,684 |
| 2021-09-01 | $28.34 | $29.50 | $28.03 | $29.00 | $29.00 | 334,453 |
| 2021-08-31 | $28.28 | $28.78 | $27.30 | $27.90 | $27.90 | 503,326 |
| 2021-08-30 | $30.33 | $31.00 | $28.18 | $28.25 | $28.25 | 556,361 |
| 2021-08-27 | $28.44 | $30.37 | $28.08 | $29.93 | $29.93 | 818,494 |
| 2021-08-26 | $28.40 | $28.81 | $27.69 | $28.42 | $28.42 | 533,285 |
| 2021-08-25 | $28.74 | $29.00 | $27.83 | $28.40 | $28.40 | 442,914 |
| 2021-08-24 | $28.39 | $29.11 | $27.99 | $28.71 | $28.71 | 935,264 |
| 2021-08-23 | $26.75 | $28.00 | $25.76 | $27.85 | $27.85 | 1,065,070 |
| 2021-08-20 | $26.50 | $27.22 | $25.90 | $26.68 | $26.68 | 623,361 |
| 2021-08-19 | $26.57 | $27.95 | $26.21 | $26.59 | $26.59 | 780,955 |
| 2021-08-18 | $25.95 | $27.67 | $25.73 | $26.63 | $26.63 | 1,416,384 |
| 2021-08-17 | $27.00 | $27.54 | $25.83 | $27.07 | $27.07 | 1,384,779 |
| 2021-08-16 | $27.88 | $29.03 | $27.35 | $28.16 | $28.16 | 1,255,212 |
| 2021-08-13 | $25.95 | $29.20 | $24.75 | $28.23 | $28.23 | 7,693,686 |
| 2021-08-12 | $33.60 | $34.60 | $32.01 | $34.51 | $34.51 | 825,673 |
| 2021-08-11 | $33.34 | $34.47 | $30.50 | $33.42 | $33.42 | 968,925 |
| 2021-08-10 | $34.50 | $35.08 | $32.96 | $33.03 | $33.03 | 797,844 |
| 2021-08-09 | $35.94 | $35.94 | $33.66 | $34.58 | $34.58 | 839,466 |
| 2021-08-06 | $37.20 | $37.91 | $35.15 | $35.95 | $35.95 | 651,308 |
| 2021-08-05 | $36.23 | $38.31 | $35.01 | $37.09 | $37.09 | 478,331 |
| 2021-08-04 | $36.61 | $37.38 | $35.22 | $35.66 | $35.66 | 469,996 |
| 2021-08-03 | $35.95 | $37.72 | $35.22 | $36.66 | $36.66 | 374,354 |
| 2021-08-02 | $35.14 | $37.00 | $33.36 | $35.95 | $35.95 | 523,181 |
| 2021-07-30 | $33.22 | $35.05 | $33.09 | $34.13 | $34.13 | 1,078,343 |
| 2021-07-29 | $34.20 | $35.50 | $32.90 | $33.56 | $33.56 | 1,192,929 |
| 2021-07-28 | $34.22 | $35.06 | $32.78 | $34.22 | $34.22 | 1,160,971 |
| 2021-07-27 | $36.93 | $36.93 | $33.61 | $33.94 | $33.94 | 716,970 |
| 2021-07-26 | $38.02 | $38.39 | $36.62 | $37.00 | $37.00 | 367,611 |
| 2021-07-23 | $38.80 | $38.80 | $37.15 | $37.80 | $37.80 | 340,568 |
| 2021-07-22 | $37.81 | $39.20 | $36.60 | $37.86 | $37.86 | 400,380 |
| 2021-07-21 | $36.66 | $38.75 | $35.80 | $38.00 | $38.00 | 519,431 |
| 2021-07-20 | $34.57 | $38.30 | $34.52 | $36.65 | $36.65 | 917,484 |
| 2021-07-19 | $32.91 | $34.43 | $31.05 | $34.40 | $34.40 | 489,512 |
| 2021-07-16 | $33.94 | $34.88 | $32.96 | $33.29 | $33.29 | 586,655 |
| 2021-07-15 | $34.26 | $35.14 | $33.21 | $34.59 | $34.59 | 643,855 |
| 2021-07-14 | $34.78 | $34.93 | $32.52 | $33.31 | $33.31 | 674,141 |
| 2021-07-13 | $33.00 | $36.53 | $32.87 | $34.86 | $34.86 | 1,629,876 |
| 2021-07-12 | $33.50 | $35.83 | $32.69 | $33.11 | $33.11 | 614,563 |
| 2021-07-09 | $34.80 | $35.32 | $33.24 | $33.50 | $33.50 | 637,896 |
| 2021-07-08 | $32.10 | $35.80 | $31.50 | $34.06 | $34.06 | 719,670 |
| 2021-07-07 | $34.50 | $34.50 | $33.10 | $33.37 | $33.37 | 448,611 |
| 2021-07-06 | $35.56 | $35.98 | $33.26 | $34.36 | $34.36 | 793,390 |
| 2021-07-02 | $41.19 | $41.40 | $33.40 | $35.08 | $35.08 | 2,092,923 |
| 2021-07-01 | $42.43 | $42.62 | $40.10 | $41.19 | $41.19 | 645,099 |
| 2021-06-30 | $40.13 | $47.36 | $39.50 | $42.60 | $42.60 | 1,241,878 |
| 2021-06-29 | $40.37 | $40.90 | $38.11 | $40.03 | $40.03 | 622,331 |
| 2021-06-28 | $42.34 | $42.65 | $39.30 | $40.42 | $40.42 | 816,079 |
| 2021-06-25 | $33.60 | $42.62 | $33.60 | $41.99 | $41.99 | 2,815,018 |
| 2021-06-24 | $33.57 | $34.53 | $32.87 | $33.45 | $33.45 | 1,461,793 |
| 2021-06-23 | $33.59 | $34.17 | $32.63 | $32.82 | $32.82 | 1,849,960 |
| 2021-06-22 | $32.92 | $35.28 | $32.69 | $32.94 | $32.94 | 861,681 |
| 2021-06-21 | $35.52 | $35.99 | $32.62 | $33.11 | $33.11 | 958,405 |
| 2021-06-18 | $32.92 | $37.39 | $32.55 | $35.57 | $35.57 | 2,300,436 |
| 2021-06-17 | $33.51 | $34.14 | $32.00 | $33.20 | $33.20 | 896,549 |
| 2021-06-16 | $34.03 | $34.21 | $32.63 | $33.27 | $33.27 | 773,557 |
| 2021-06-15 | $33.60 | $34.85 | $32.80 | $34.05 | $34.05 | 786,328 |
| 2021-06-14 | $32.00 | $34.09 | $31.70 | $33.93 | $33.93 | 495,172 |
| 2021-06-11 | $33.74 | $33.74 | $31.17 | $31.98 | $31.98 | 1,264,294 |
| 2021-06-10 | $36.04 | $36.76 | $33.90 | $34.68 | $34.68 | 405,041 |
| 2021-06-09 | $36.30 | $37.40 | $36.02 | $36.04 | $36.04 | 489,018 |
| 2021-06-08 | $37.66 | $38.00 | $36.00 | $36.30 | $36.30 | 674,102 |
| 2021-06-07 | $37.16 | $38.85 | $36.70 | $37.61 | $37.61 | 441,417 |
| 2021-06-04 | $38.44 | $38.89 | $36.55 | $37.16 | $37.16 | 329,398 |
| 2021-06-03 | $36.04 | $37.75 | $34.92 | $37.45 | $37.45 | 386,118 |
| 2021-06-02 | $37.00 | $38.00 | $35.23 | $37.71 | $37.71 | 481,327 |
| 2021-06-01 | $34.14 | $37.01 | $34.01 | $36.79 | $36.79 | 754,148 |
| 2021-05-28 | $32.68 | $38.31 | $32.34 | $33.77 | $33.77 | 1,603,678 |
| 2021-05-27 | $32.89 | $33.00 | $30.60 | $32.15 | $32.15 | 433,798 |
| 2021-05-26 | $30.30 | $32.70 | $30.09 | $32.31 | $32.31 | 524,353 |
| 2021-05-25 | $29.00 | $31.90 | $28.77 | $30.93 | $30.93 | 2,388,939 |
| 2021-05-24 | $29.98 | $30.00 | $26.65 | $28.26 | $28.26 | 1,355,178 |
| 2021-05-21 | $28.40 | $30.05 | $28.12 | $29.57 | $29.57 | 1,578,384 |
| 2021-05-20 | $28.46 | $29.00 | $27.34 | $28.40 | $28.40 | 637,755 |
| 2021-05-19 | $23.85 | $27.68 | $23.58 | $27.68 | $27.68 | 1,213,758 |
| 2021-05-18 | $24.00 | $25.61 | $23.52 | $24.84 | $24.84 | 381,443 |
| 2021-05-17 | $25.12 | $29.00 | $23.06 | $23.53 | $23.53 | 1,727,326 |
| 2021-05-14 | $22.44 | $25.34 | $20.83 | $24.54 | $24.54 | 1,271,953 |
| 2021-05-13 | $19.62 | $20.70 | $19.52 | $20.00 | $20.00 | 1,617,837 |
| 2021-05-12 | $20.53 | $20.83 | $19.37 | $19.48 | $19.48 | 433,435 |
| 2021-05-11 | $19.90 | $20.98 | $19.00 | $20.53 | $20.53 | 387,097 |
| 2021-05-10 | $22.91 | $23.10 | $20.44 | $20.59 | $20.59 | 377,900 |
| 2021-05-07 | $23.01 | $25.00 | $21.83 | $22.91 | $22.91 | 438,523 |
| 2021-05-06 | $24.28 | $24.38 | $22.73 | $22.97 | $22.97 | 508,483 |
| 2021-05-05 | $25.31 | $25.95 | $24.15 | $24.39 | $24.39 | 271,852 |
| 2021-05-04 | $25.69 | $26.12 | $24.88 | $25.27 | $25.27 | 286,810 |
| 2021-05-03 | $25.70 | $26.24 | $25.05 | $26.05 | $26.05 | 260,731 |
| 2021-04-30 | $25.40 | $27.35 | $24.83 | $26.50 | $26.50 | 630,270 |
| 2021-04-29 | $26.50 | $26.96 | $23.45 | $25.50 | $25.50 | 642,187 |
| 2021-04-28 | $25.36 | $26.24 | $25.33 | $26.05 | $26.05 | 324,949 |
| 2021-04-27 | $25.00 | $26.11 | $24.88 | $25.43 | $25.43 | 615,642 |
| 2021-04-26 | $23.00 | $25.57 | $22.96 | $23.95 | $23.95 | 523,421 |
| 2021-04-23 | $22.96 | $23.57 | $22.22 | $22.96 | $22.96 | 233,066 |
| 2021-04-22 | $21.02 | $23.68 | $21.02 | $22.96 | $22.96 | 1,203,839 |
| 2021-04-21 | $20.52 | $22.46 | $20.50 | $21.15 | $21.15 | 498,300 |
| 2021-04-20 | $23.57 | $24.85 | $19.63 | $20.35 | $20.35 | 1,504,034 |
| 2021-04-19 | $20.85 | $24.40 | $20.57 | $23.34 | $23.34 | 2,616,890 |
| 2021-04-16 | $19.86 | $20.22 | $19.72 | $20.00 | $20.00 | 132,154 |
| 2021-04-15 | $20.15 | $20.20 | $19.69 | $20.00 | $20.00 | 166,386 |
| 2021-04-14 | $19.90 | $20.13 | $19.40 | $20.02 | $20.02 | 292,604 |
| 2021-04-13 | $19.88 | $20.14 | $19.62 | $19.98 | $19.98 | 246,073 |
| 2021-04-12 | $20.08 | $20.08 | $19.20 | $19.85 | $19.85 | 255,583 |
| 2021-04-09 | $20.18 | $20.18 | $19.95 | $20.00 | $20.00 | 149,174 |
| 2021-04-08 | $20.05 | $20.18 | $19.85 | $20.01 | $20.01 | 189,239 |
| 2021-04-07 | $20.23 | $20.23 | $19.64 | $20.01 | $20.01 | 190,973 |
| 2021-04-06 | $19.85 | $20.10 | $19.65 | $19.99 | $19.99 | 232,390 |
| 2021-04-05 | $20.69 | $20.92 | $19.42 | $19.70 | $19.70 | 229,732 |
| 2021-04-01 | $19.96 | $20.25 | $19.80 | $20.00 | $20.00 | 393,072 |
| 2021-03-31 | $19.21 | $20.79 | $18.93 | $19.79 | $19.79 | 2,357,019 |
| 2021-03-30 | $18.47 | $19.29 | $18.11 | $18.76 | $18.76 | 690,860 |
| 2021-03-29 | $18.10 | $19.54 | $18.00 | $18.11 | $18.11 | 785,464 |
| 2021-03-26 | $19.24 | $19.75 | $18.00 | $18.00 | $18.00 | 2,062,987 |
| 2021-03-25 | $15.80 | $18.45 | $14.88 | $17.80 | $17.80 | 7,456,727 |
Cricut Inc - Class A (CRCT) News Headlines
Recent Cricut Inc - Class A (CRCT) News
Similar Companies to Cricut Inc - Class A (CRCT) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |