Corsair Gaming Inc (CRSR) Exchange: NASDAQ
Data as of April 19, 2024
$11.54 ($-0.35) -2.94%
Corsair Gaming Inc - Daily Information
Click for more stock information on Corsair Gaming Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.77 |
| Previous Close | $11.54 |
| High | $11.81 |
| Low | $11.50 |
| Adjusted Open | $11.77 |
| Previous Adjusted Close | $11.54 |
| Adjusted High | $11.81 |
| Adjusted Low | $11.50 |
About Corsair Gaming Inc (CRSR)
Corsair Gaming Inc (CRSR) is an American company and one of the world's leading suppliers of gaming and streaming products. It was established in 1994 and since then the company has grown to become an industry leader in innovative and performance-enhancing gaming hardware including keyboards, mice, headsets and accessories. The company continues to strive to improve the gaming experience of its customers and to bring quality customer service and support. With full service customer care and a comprehensive range of gaming products, Corsair Gaming Inc (CRSR) is constantly evolving and expanding to meet the ever-growing needs of gamers around the world.
Invest in Corsair Gaming Inc (CRSR)
Historical Stock Data for Corsair Gaming Inc (CRSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.77 | $11.81 | $11.50 | $11.54 | $11.54 | 259,250 |
| 2024-04-11 | $11.74 | $11.94 | $11.58 | $11.89 | $11.89 | 207,284 |
| 2024-04-10 | $11.80 | $11.90 | $11.55 | $11.71 | $11.71 | 289,049 |
| 2024-04-09 | $11.99 | $12.18 | $11.90 | $12.10 | $12.10 | 197,222 |
| 2024-04-08 | $11.86 | $12.04 | $11.73 | $11.96 | $11.96 | 198,661 |
| 2024-04-05 | $11.73 | $11.86 | $11.60 | $11.84 | $11.84 | 227,338 |
| 2024-04-04 | $12.19 | $12.41 | $11.73 | $11.77 | $11.77 | 251,958 |
| 2024-04-03 | $11.95 | $12.17 | $11.80 | $12.09 | $12.09 | 306,921 |
| 2024-04-02 | $12.10 | $12.12 | $11.86 | $12.03 | $12.03 | 405,247 |
| 2024-04-01 | $12.38 | $12.47 | $12.15 | $12.21 | $12.21 | 253,201 |
| 2024-03-28 | $12.29 | $12.49 | $12.22 | $12.34 | $12.34 | 393,063 |
| 2024-03-27 | $12.01 | $12.29 | $12.01 | $12.29 | $12.29 | 258,472 |
| 2024-03-26 | $12.18 | $12.42 | $11.99 | $12.01 | $12.01 | 346,432 |
| 2024-03-25 | $12.00 | $12.15 | $11.99 | $12.13 | $12.13 | 201,999 |
| 2024-03-22 | $12.21 | $12.25 | $12.02 | $12.03 | $12.03 | 220,446 |
| 2024-03-21 | $12.35 | $12.43 | $12.22 | $12.22 | $12.22 | 255,838 |
| 2024-03-20 | $12.02 | $12.42 | $12.01 | $12.29 | $12.29 | 319,397 |
| 2024-03-19 | $12.02 | $12.19 | $11.85 | $12.10 | $12.10 | 332,368 |
| 2024-03-18 | $12.20 | $12.25 | $11.99 | $12.16 | $12.16 | 285,473 |
| 2024-03-15 | $12.22 | $12.36 | $12.00 | $12.22 | $12.22 | 499,119 |
| 2024-03-14 | $12.61 | $12.61 | $12.25 | $12.31 | $12.31 | 347,970 |
| 2024-03-13 | $12.68 | $12.89 | $12.60 | $12.63 | $12.63 | 306,020 |
| 2024-03-12 | $12.70 | $12.81 | $12.43 | $12.73 | $12.73 | 519,445 |
| 2024-03-11 | $12.34 | $12.73 | $12.30 | $12.65 | $12.65 | 228,782 |
| 2024-03-08 | $12.76 | $12.90 | $12.40 | $12.41 | $12.41 | 225,871 |
| 2024-03-07 | $12.59 | $12.80 | $12.51 | $12.66 | $12.66 | 256,683 |
| 2024-03-06 | $12.51 | $12.63 | $12.36 | $12.47 | $12.47 | 278,624 |
| 2024-03-05 | $12.50 | $12.58 | $12.23 | $12.38 | $12.38 | 395,473 |
| 2024-03-04 | $13.03 | $13.03 | $12.56 | $12.58 | $12.58 | 278,554 |
| 2024-03-01 | $13.05 | $13.18 | $12.78 | $13.05 | $13.05 | 273,860 |
| 2024-02-29 | $13.00 | $13.15 | $12.79 | $12.95 | $12.95 | 353,893 |
| 2024-02-28 | $12.91 | $13.06 | $12.77 | $12.79 | $12.79 | 226,373 |
| 2024-02-27 | $12.98 | $13.31 | $12.86 | $13.04 | $13.04 | 302,589 |
| 2024-02-26 | $12.87 | $12.97 | $12.70 | $12.87 | $12.87 | 287,047 |
| 2024-02-23 | $13.06 | $13.09 | $12.80 | $12.85 | $12.85 | 292,000 |
| 2024-02-22 | $13.50 | $13.53 | $13.05 | $13.07 | $13.07 | 383,812 |
| 2024-02-21 | $13.44 | $13.50 | $13.16 | $13.40 | $13.40 | 431,010 |
| 2024-02-20 | $13.37 | $13.54 | $13.09 | $13.53 | $13.53 | 676,175 |
| 2024-02-16 | $13.77 | $13.83 | $13.49 | $13.54 | $13.54 | 543,798 |
| 2024-02-15 | $13.52 | $14.13 | $13.52 | $13.93 | $13.93 | 689,074 |
| 2024-02-14 | $12.45 | $13.90 | $12.22 | $13.74 | $13.74 | 1,438,843 |
| 2024-02-13 | $13.12 | $13.20 | $12.50 | $12.82 | $12.82 | 640,904 |
| 2024-02-12 | $13.20 | $13.60 | $13.20 | $13.53 | $13.53 | 357,400 |
| 2024-02-09 | $13.09 | $13.26 | $12.97 | $13.24 | $13.24 | 343,412 |
| 2024-02-08 | $12.80 | $13.15 | $12.76 | $12.99 | $12.99 | 288,498 |
| 2024-02-07 | $12.76 | $12.89 | $12.69 | $12.81 | $12.81 | 260,705 |
| 2024-02-06 | $12.39 | $12.85 | $12.39 | $12.76 | $12.76 | 372,108 |
| 2024-02-05 | $12.55 | $12.61 | $12.26 | $12.41 | $12.41 | 341,991 |
| 2024-02-02 | $12.68 | $12.79 | $12.54 | $12.70 | $12.70 | 296,154 |
| 2024-02-01 | $12.79 | $12.95 | $12.61 | $12.85 | $12.85 | 310,600 |
| 2024-01-31 | $13.05 | $13.14 | $12.72 | $12.73 | $12.73 | 384,660 |
| 2024-01-30 | $13.31 | $13.39 | $13.07 | $13.07 | $13.07 | 264,477 |
| 2024-01-29 | $13.40 | $13.44 | $13.27 | $13.41 | $13.41 | 296,864 |
| 2024-01-26 | $13.67 | $13.83 | $13.45 | $13.46 | $13.46 | 258,437 |
| 2024-01-25 | $13.73 | $13.79 | $13.55 | $13.62 | $13.62 | 227,740 |
| 2024-01-24 | $13.87 | $13.88 | $13.55 | $13.55 | $13.55 | 760,391 |
| 2024-01-23 | $13.85 | $14.10 | $13.70 | $13.72 | $13.72 | 347,050 |
| 2024-01-22 | $13.53 | $13.97 | $13.53 | $13.76 | $13.76 | 384,444 |
| 2024-01-19 | $13.31 | $13.51 | $13.12 | $13.51 | $13.51 | 316,325 |
| 2024-01-18 | $13.15 | $13.26 | $12.97 | $13.24 | $13.24 | 252,121 |
| 2024-01-17 | $13.06 | $13.11 | $12.79 | $12.97 | $12.97 | 413,575 |
| 2024-01-16 | $13.39 | $13.48 | $13.20 | $13.29 | $13.29 | 338,197 |
| 2024-01-12 | $13.94 | $13.94 | $13.49 | $13.56 | $13.56 | 257,012 |
| 2024-01-11 | $13.77 | $13.81 | $13.49 | $13.77 | $13.77 | 504,619 |
| 2024-01-10 | $13.46 | $13.83 | $13.45 | $13.79 | $13.79 | 362,831 |
| 2024-01-09 | $13.76 | $13.81 | $13.40 | $13.42 | $13.42 | 493,290 |
| 2024-01-08 | $13.61 | $14.01 | $13.55 | $13.98 | $13.98 | 331,904 |
| 2024-01-05 | $13.45 | $13.74 | $13.45 | $13.59 | $13.59 | 265,198 |
| 2024-01-04 | $13.46 | $13.61 | $13.22 | $13.57 | $13.57 | 306,579 |
| 2024-01-03 | $13.70 | $13.70 | $13.45 | $13.48 | $13.48 | 331,563 |
| 2024-01-02 | $14.02 | $14.04 | $13.67 | $13.84 | $13.84 | 479,529 |
| 2023-12-29 | $14.34 | $14.45 | $14.07 | $14.10 | $14.10 | 372,769 |
| 2023-12-28 | $14.30 | $14.38 | $14.17 | $14.38 | $14.38 | 453,240 |
| 2023-12-27 | $14.52 | $14.59 | $14.30 | $14.34 | $14.34 | 331,517 |
| 2023-12-26 | $14.40 | $14.66 | $14.35 | $14.52 | $14.52 | 322,124 |
| 2023-12-22 | $14.55 | $14.71 | $14.29 | $14.37 | $14.37 | 351,941 |
| 2023-12-21 | $14.41 | $14.56 | $14.16 | $14.55 | $14.55 | 514,807 |
| 2023-12-20 | $14.72 | $14.80 | $14.24 | $14.24 | $14.24 | 357,224 |
| 2023-12-19 | $14.88 | $14.99 | $14.63 | $14.79 | $14.79 | 417,430 |
| 2023-12-18 | $14.58 | $14.86 | $14.39 | $14.80 | $14.80 | 479,295 |
| 2023-12-15 | $14.88 | $15.07 | $14.62 | $14.63 | $14.63 | 1,328,356 |
| 2023-12-14 | $14.53 | $14.87 | $14.51 | $14.80 | $14.80 | 521,264 |
| 2023-12-13 | $14.06 | $14.40 | $13.65 | $14.34 | $14.34 | 473,501 |
| 2023-12-12 | $13.98 | $14.31 | $13.89 | $14.11 | $14.11 | 575,777 |
| 2023-12-11 | $13.70 | $13.96 | $13.59 | $13.95 | $13.95 | 540,867 |
| 2023-12-08 | $13.36 | $13.92 | $13.31 | $13.73 | $13.73 | 616,607 |
| 2023-12-07 | $12.78 | $13.29 | $12.78 | $13.28 | $13.28 | 351,692 |
| 2023-12-06 | $12.96 | $13.20 | $12.85 | $12.85 | $12.85 | 303,227 |
| 2023-12-05 | $13.00 | $13.05 | $12.77 | $12.91 | $12.91 | 287,077 |
| 2023-12-04 | $12.95 | $13.18 | $12.86 | $13.08 | $13.08 | 356,418 |
| 2023-12-01 | $12.80 | $13.14 | $12.65 | $13.10 | $13.10 | 421,208 |
| 2023-11-30 | $12.63 | $12.92 | $12.53 | $12.91 | $12.91 | 400,996 |
| 2023-11-29 | $12.59 | $12.97 | $12.57 | $12.62 | $12.62 | 335,826 |
| 2023-11-28 | $12.65 | $12.78 | $12.51 | $12.52 | $12.52 | 459,330 |
| 2023-11-27 | $12.65 | $12.78 | $12.50 | $12.70 | $12.70 | 264,591 |
| 2023-11-24 | $12.49 | $12.74 | $12.40 | $12.74 | $12.74 | 154,152 |
| 2023-11-22 | $12.57 | $12.86 | $12.54 | $12.56 | $12.56 | 275,332 |
| 2023-11-21 | $12.99 | $12.99 | $12.45 | $12.51 | $12.51 | 648,580 |
| 2023-11-20 | $13.08 | $13.30 | $13.08 | $13.13 | $13.13 | 326,898 |
| 2023-11-17 | $12.98 | $13.09 | $12.84 | $13.07 | $13.07 | 341,220 |
| 2023-11-16 | $13.04 | $13.08 | $12.70 | $12.97 | $12.97 | 285,842 |
| 2023-11-15 | $13.18 | $13.41 | $13.01 | $13.13 | $13.13 | 435,897 |
| 2023-11-14 | $12.48 | $13.12 | $12.48 | $13.12 | $13.12 | 566,678 |
| 2023-11-13 | $12.17 | $12.29 | $12.03 | $12.22 | $12.22 | 417,358 |
| 2023-11-10 | $12.23 | $12.44 | $12.05 | $12.29 | $12.29 | 427,815 |
| 2023-11-09 | $12.20 | $12.42 | $12.05 | $12.12 | $12.12 | 961,410 |
| 2023-11-08 | $12.37 | $12.37 | $11.45 | $12.10 | $12.10 | 1,333,891 |
| 2023-11-07 | $12.94 | $13.10 | $12.50 | $12.74 | $12.74 | 564,164 |
| 2023-11-06 | $13.07 | $13.16 | $12.80 | $12.95 | $12.95 | 512,353 |
| 2023-11-03 | $12.63 | $13.29 | $12.63 | $13.10 | $13.10 | 522,820 |
| 2023-11-02 | $12.64 | $12.85 | $12.41 | $12.50 | $12.50 | 857,448 |
| 2023-11-01 | $12.74 | $12.74 | $12.34 | $12.55 | $12.55 | 523,327 |
| 2023-10-31 | $12.67 | $12.86 | $12.62 | $12.79 | $12.79 | 390,421 |
| 2023-10-30 | $12.78 | $12.95 | $12.62 | $12.72 | $12.72 | 258,825 |
| 2023-10-27 | $12.88 | $13.02 | $12.67 | $12.71 | $12.71 | 294,128 |
| 2023-10-26 | $13.09 | $13.16 | $12.76 | $12.83 | $12.83 | 268,688 |
| 2023-10-25 | $13.22 | $13.42 | $13.09 | $13.11 | $13.11 | 320,901 |
| 2023-10-24 | $12.92 | $13.43 | $12.85 | $13.37 | $13.37 | 795,226 |
| 2023-10-23 | $12.95 | $12.98 | $12.64 | $12.65 | $12.65 | 321,220 |
| 2023-10-20 | $13.06 | $13.20 | $12.95 | $12.98 | $12.98 | 361,648 |
| 2023-10-19 | $13.29 | $13.38 | $13.03 | $13.08 | $13.08 | 273,080 |
| 2023-10-18 | $13.48 | $13.51 | $13.31 | $13.33 | $13.33 | 320,368 |
| 2023-10-17 | $13.32 | $13.76 | $13.20 | $13.60 | $13.60 | 384,330 |
| 2023-10-16 | $13.55 | $13.61 | $13.28 | $13.47 | $13.47 | 370,631 |
| 2023-10-13 | $13.72 | $13.90 | $13.42 | $13.53 | $13.53 | 362,439 |
| 2023-10-12 | $13.90 | $14.08 | $13.57 | $13.73 | $13.73 | 374,619 |
| 2023-10-11 | $14.00 | $14.23 | $13.93 | $13.94 | $13.94 | 286,752 |
| 2023-10-10 | $14.07 | $14.39 | $13.95 | $13.99 | $13.99 | 451,617 |
| 2023-10-09 | $14.10 | $14.17 | $13.88 | $14.02 | $14.02 | 342,450 |
| 2023-10-06 | $14.06 | $14.32 | $13.99 | $14.23 | $14.23 | 251,140 |
| 2023-10-05 | $14.29 | $14.40 | $14.09 | $14.15 | $14.15 | 310,551 |
| 2023-10-04 | $14.09 | $14.36 | $14.04 | $14.29 | $14.29 | 255,924 |
| 2023-10-03 | $14.16 | $14.28 | $14.00 | $14.09 | $14.09 | 262,102 |
| 2023-10-02 | $14.50 | $14.64 | $14.16 | $14.28 | $14.28 | 348,259 |
| 2023-09-29 | $14.59 | $14.74 | $14.46 | $14.53 | $14.53 | 321,505 |
| 2023-09-28 | $14.37 | $14.60 | $14.28 | $14.47 | $14.47 | 275,488 |
| 2023-09-27 | $14.42 | $14.62 | $14.23 | $14.37 | $14.37 | 225,699 |
| 2023-09-26 | $14.47 | $14.50 | $14.28 | $14.31 | $14.31 | 298,290 |
| 2023-09-25 | $14.45 | $14.72 | $14.18 | $14.62 | $14.62 | 250,921 |
| 2023-09-22 | $14.73 | $14.87 | $14.52 | $14.59 | $14.59 | 195,560 |
| 2023-09-21 | $14.75 | $14.79 | $14.53 | $14.69 | $14.69 | 281,389 |
| 2023-09-20 | $14.99 | $15.20 | $14.82 | $14.92 | $14.92 | 311,217 |
| 2023-09-19 | $14.85 | $14.99 | $14.71 | $14.90 | $14.90 | 317,614 |
| 2023-09-18 | $15.14 | $15.14 | $14.79 | $14.92 | $14.92 | 260,293 |
| 2023-09-15 | $15.11 | $15.22 | $14.90 | $15.20 | $15.20 | 733,583 |
| 2023-09-14 | $15.11 | $15.26 | $14.95 | $15.11 | $15.11 | 271,361 |
| 2023-09-13 | $15.30 | $15.30 | $14.96 | $15.03 | $15.03 | 291,462 |
| 2023-09-12 | $15.37 | $15.56 | $15.25 | $15.29 | $15.29 | 172,034 |
| 2023-09-11 | $15.34 | $15.54 | $15.28 | $15.46 | $15.46 | 310,571 |
| 2023-09-08 | $15.42 | $15.51 | $15.14 | $15.22 | $15.22 | 197,053 |
| 2023-09-07 | $15.45 | $15.45 | $15.06 | $15.39 | $15.39 | 276,167 |
| 2023-09-06 | $15.74 | $15.76 | $15.39 | $15.69 | $15.69 | 249,898 |
| 2023-09-05 | $15.80 | $16.06 | $15.73 | $15.76 | $15.76 | 527,743 |
| 2023-09-01 | $15.84 | $16.04 | $15.75 | $15.96 | $15.96 | 320,789 |
| 2023-08-31 | $15.24 | $15.75 | $15.24 | $15.72 | $15.72 | 517,979 |
| 2023-08-30 | $14.98 | $15.32 | $14.93 | $15.21 | $15.21 | 376,368 |
| 2023-08-29 | $14.76 | $15.11 | $14.56 | $15.05 | $15.05 | 375,054 |
| 2023-08-28 | $14.77 | $14.94 | $14.76 | $14.86 | $14.86 | 238,481 |
| 2023-08-25 | $14.60 | $14.87 | $14.58 | $14.71 | $14.71 | 251,832 |
| 2023-08-24 | $14.98 | $15.01 | $14.62 | $14.63 | $14.63 | 303,900 |
| 2023-08-23 | $14.95 | $15.04 | $14.78 | $14.96 | $14.96 | 259,882 |
| 2023-08-22 | $15.10 | $15.12 | $14.84 | $14.92 | $14.92 | 244,599 |
| 2023-08-21 | $15.00 | $15.16 | $14.97 | $15.00 | $15.00 | 265,531 |
| 2023-08-18 | $14.64 | $15.07 | $14.58 | $15.00 | $15.00 | 367,059 |
| 2023-08-17 | $15.10 | $15.13 | $14.78 | $14.85 | $14.85 | 361,145 |
| 2023-08-16 | $15.30 | $15.34 | $15.05 | $15.08 | $15.08 | 404,068 |
| 2023-08-15 | $15.61 | $15.70 | $15.30 | $15.41 | $15.41 | 376,787 |
| 2023-08-14 | $16.04 | $16.05 | $15.70 | $15.76 | $15.76 | 420,324 |
| 2023-08-11 | $16.09 | $16.19 | $15.91 | $16.14 | $16.14 | 323,291 |
| 2023-08-10 | $16.44 | $16.54 | $15.98 | $16.08 | $16.08 | 373,073 |
| 2023-08-09 | $16.46 | $16.48 | $16.21 | $16.36 | $16.36 | 413,842 |
| 2023-08-08 | $16.00 | $16.54 | $15.80 | $16.48 | $16.48 | 542,121 |
| 2023-08-07 | $16.65 | $16.73 | $16.08 | $16.22 | $16.22 | 736,566 |
| 2023-08-04 | $17.60 | $17.61 | $15.66 | $16.49 | $16.49 | 1,337,972 |
| 2023-08-03 | $18.23 | $18.45 | $17.95 | $18.28 | $18.28 | 550,483 |
| 2023-08-02 | $18.32 | $18.45 | $18.07 | $18.32 | $18.32 | 416,944 |
| 2023-08-01 | $18.43 | $18.83 | $18.22 | $18.64 | $18.64 | 418,156 |
| 2023-07-31 | $18.04 | $18.64 | $17.95 | $18.48 | $18.48 | 653,620 |
| 2023-07-28 | $17.39 | $17.58 | $17.35 | $17.44 | $17.44 | 219,119 |
| 2023-07-27 | $17.53 | $17.60 | $17.09 | $17.25 | $17.25 | 322,530 |
| 2023-07-26 | $17.18 | $17.45 | $17.16 | $17.36 | $17.36 | 319,660 |
| 2023-07-25 | $17.15 | $17.29 | $17.04 | $17.25 | $17.25 | 331,595 |
| 2023-07-24 | $16.78 | $16.97 | $16.63 | $16.95 | $16.95 | 309,057 |
| 2023-07-21 | $16.70 | $16.89 | $16.61 | $16.73 | $16.73 | 363,253 |
| 2023-07-20 | $17.16 | $17.25 | $16.49 | $16.61 | $16.61 | 488,654 |
| 2023-07-19 | $17.43 | $17.50 | $17.22 | $17.34 | $17.34 | 304,909 |
| 2023-07-18 | $17.44 | $17.51 | $17.18 | $17.40 | $17.40 | 354,642 |
| 2023-07-17 | $17.62 | $17.63 | $17.39 | $17.50 | $17.50 | 315,896 |
| 2023-07-14 | $18.14 | $18.14 | $17.64 | $17.75 | $17.75 | 242,448 |
| 2023-07-13 | $17.98 | $18.40 | $17.90 | $18.18 | $18.18 | 316,250 |
| 2023-07-12 | $17.80 | $18.00 | $17.73 | $17.91 | $17.91 | 299,235 |
| 2023-07-11 | $17.50 | $17.53 | $17.31 | $17.53 | $17.53 | 440,587 |
| 2023-07-10 | $17.30 | $17.68 | $17.23 | $17.39 | $17.39 | 309,299 |
| 2023-07-07 | $17.45 | $17.72 | $17.36 | $17.37 | $17.37 | 280,647 |
| 2023-07-06 | $17.37 | $17.49 | $17.25 | $17.43 | $17.43 | 259,264 |
| 2023-07-05 | $17.74 | $17.75 | $17.37 | $17.58 | $17.58 | 384,295 |
| 2023-07-03 | $17.57 | $17.89 | $17.57 | $17.89 | $17.89 | 217,076 |
| 2023-06-30 | $17.77 | $17.84 | $17.62 | $17.74 | $17.74 | 318,542 |
| 2023-06-29 | $17.22 | $17.70 | $17.22 | $17.54 | $17.54 | 300,199 |
| 2023-06-28 | $17.12 | $17.42 | $17.07 | $17.22 | $17.22 | 342,651 |
| 2023-06-27 | $16.95 | $17.37 | $16.81 | $17.25 | $17.25 | 301,013 |
| 2023-06-26 | $17.26 | $17.58 | $16.84 | $16.91 | $16.91 | 435,565 |
| 2023-06-23 | $16.96 | $17.23 | $16.77 | $17.20 | $17.20 | 1,323,831 |
| 2023-06-22 | $17.18 | $17.26 | $16.87 | $17.18 | $17.18 | 471,794 |
| 2023-06-21 | $17.50 | $17.57 | $17.10 | $17.26 | $17.26 | 501,313 |
| 2023-06-20 | $17.60 | $17.75 | $17.38 | $17.68 | $17.68 | 656,114 |
| 2023-06-16 | $18.71 | $18.75 | $17.67 | $17.74 | $17.74 | 738,608 |
| 2023-06-15 | $18.38 | $18.62 | $18.11 | $18.53 | $18.53 | 465,095 |
| 2023-06-14 | $18.57 | $18.76 | $18.34 | $18.58 | $18.58 | 320,174 |
| 2023-06-13 | $18.75 | $18.91 | $18.46 | $18.64 | $18.64 | 373,678 |
| 2023-06-12 | $18.86 | $19.07 | $18.60 | $18.73 | $18.73 | 433,215 |
| 2023-06-09 | $18.60 | $18.75 | $18.45 | $18.75 | $18.75 | 390,873 |
| 2023-06-08 | $19.20 | $19.20 | $18.43 | $18.55 | $18.55 | 486,648 |
| 2023-06-07 | $19.44 | $19.80 | $19.21 | $19.23 | $19.23 | 677,315 |
| 2023-06-06 | $19.43 | $19.89 | $19.38 | $19.68 | $19.68 | 343,320 |
| 2023-06-05 | $19.61 | $19.61 | $19.16 | $19.51 | $19.51 | 416,834 |
| 2023-06-02 | $19.90 | $20.10 | $19.56 | $19.88 | $19.88 | 409,453 |
| 2023-06-01 | $19.67 | $19.81 | $19.31 | $19.68 | $19.68 | 340,056 |
| 2023-05-31 | $19.63 | $19.84 | $19.27 | $19.72 | $19.72 | 1,285,238 |
| 2023-05-30 | $20.11 | $20.72 | $19.79 | $19.83 | $19.83 | 557,710 |
| 2023-05-26 | $19.39 | $20.09 | $19.39 | $19.94 | $19.94 | 502,693 |
| 2023-05-25 | $19.40 | $19.50 | $19.08 | $19.36 | $19.36 | 408,309 |
| 2023-05-24 | $19.55 | $19.55 | $19.00 | $19.21 | $19.21 | 439,625 |
| 2023-05-23 | $19.75 | $20.17 | $19.65 | $19.65 | $19.65 | 528,460 |
| 2023-05-22 | $19.51 | $20.11 | $19.30 | $19.92 | $19.92 | 639,243 |
| 2023-05-19 | $19.78 | $19.89 | $19.43 | $19.58 | $19.58 | 608,656 |
| 2023-05-18 | $19.50 | $20.17 | $19.28 | $19.66 | $19.66 | 1,078,762 |
| 2023-05-17 | $18.73 | $19.63 | $18.73 | $19.47 | $19.47 | 821,364 |
| 2023-05-16 | $18.64 | $19.10 | $18.64 | $18.75 | $18.75 | 436,863 |
| 2023-05-15 | $18.91 | $19.07 | $18.61 | $18.79 | $18.79 | 447,037 |
| 2023-05-12 | $19.18 | $19.59 | $18.50 | $18.87 | $18.87 | 640,439 |
| 2023-05-11 | $17.55 | $19.82 | $17.47 | $19.04 | $19.04 | 1,714,870 |
| 2023-05-10 | $17.79 | $17.85 | $17.19 | $17.50 | $17.50 | 474,405 |
| 2023-05-09 | $17.65 | $17.72 | $17.43 | $17.56 | $17.56 | 342,745 |
| 2023-05-08 | $17.81 | $17.89 | $17.62 | $17.76 | $17.76 | 337,317 |
| 2023-05-05 | $17.43 | $17.99 | $17.43 | $17.84 | $17.84 | 560,011 |
| 2023-05-04 | $17.23 | $17.43 | $17.09 | $17.23 | $17.23 | 229,410 |
| 2023-05-03 | $17.27 | $17.53 | $17.17 | $17.23 | $17.23 | 255,017 |
| 2023-05-02 | $17.40 | $17.40 | $17.10 | $17.27 | $17.27 | 245,635 |
| 2023-05-01 | $17.40 | $17.82 | $17.35 | $17.47 | $17.47 | 241,947 |
| 2023-04-28 | $17.38 | $17.56 | $17.15 | $17.42 | $17.42 | 276,006 |
| 2023-04-27 | $17.00 | $17.42 | $16.95 | $17.36 | $17.36 | 227,993 |
| 2023-04-26 | $17.09 | $17.27 | $16.83 | $16.90 | $16.90 | 323,024 |
| 2023-04-25 | $17.51 | $17.56 | $17.09 | $17.12 | $17.12 | 298,154 |
| 2023-04-24 | $17.54 | $17.74 | $17.49 | $17.69 | $17.69 | 286,930 |
| 2023-04-21 | $17.51 | $17.65 | $17.21 | $17.61 | $17.61 | 264,489 |
| 2023-04-20 | $17.29 | $17.71 | $17.14 | $17.59 | $17.59 | 240,815 |
| 2023-04-19 | $17.51 | $17.60 | $17.41 | $17.51 | $17.51 | 219,190 |
| 2023-04-18 | $17.84 | $17.91 | $17.57 | $17.73 | $17.73 | 253,122 |
| 2023-04-17 | $17.55 | $17.85 | $17.41 | $17.72 | $17.72 | 204,240 |
| 2023-04-14 | $17.74 | $17.96 | $17.48 | $17.60 | $17.60 | 224,836 |
| 2023-04-13 | $17.70 | $17.86 | $17.54 | $17.77 | $17.77 | 227,660 |
| 2023-04-12 | $18.01 | $18.25 | $17.53 | $17.59 | $17.59 | 185,042 |
| 2023-04-11 | $17.82 | $18.03 | $17.68 | $17.84 | $17.84 | 212,215 |
| 2023-04-10 | $17.52 | $17.89 | $17.37 | $17.78 | $17.78 | 239,568 |
| 2023-04-06 | $17.26 | $17.70 | $17.12 | $17.67 | $17.67 | 227,826 |
| 2023-04-05 | $18.09 | $18.09 | $17.21 | $17.45 | $17.45 | 398,490 |
| 2023-04-04 | $18.41 | $18.54 | $17.98 | $18.23 | $18.23 | 341,452 |
| 2023-04-03 | $18.23 | $18.45 | $17.95 | $18.41 | $18.41 | 294,083 |
| 2023-03-31 | $17.92 | $18.41 | $17.83 | $18.35 | $18.35 | 495,106 |
| 2023-03-30 | $17.80 | $17.89 | $17.69 | $17.85 | $17.85 | 252,455 |
| 2023-03-29 | $17.20 | $17.63 | $17.09 | $17.57 | $17.57 | 321,407 |
| 2023-03-28 | $16.77 | $17.05 | $16.59 | $16.97 | $16.97 | 291,726 |
| 2023-03-27 | $17.02 | $17.11 | $16.74 | $16.80 | $16.80 | 293,409 |
| 2023-03-24 | $16.71 | $17.02 | $16.49 | $16.92 | $16.92 | 327,295 |
| 2023-03-23 | $16.91 | $17.35 | $16.66 | $16.92 | $16.92 | 329,448 |
| 2023-03-22 | $16.94 | $17.35 | $16.79 | $16.79 | $16.79 | 346,315 |
| 2023-03-21 | $16.76 | $16.93 | $16.60 | $16.83 | $16.83 | 315,730 |
| 2023-03-20 | $16.36 | $16.56 | $16.06 | $16.53 | $16.53 | 329,312 |
| 2023-03-17 | $16.41 | $16.51 | $16.04 | $16.38 | $16.38 | 803,813 |
| 2023-03-16 | $16.03 | $16.67 | $16.01 | $16.56 | $16.56 | 376,040 |
| 2023-03-15 | $15.74 | $16.22 | $15.61 | $16.21 | $16.21 | 354,480 |
| 2023-03-14 | $16.38 | $16.74 | $15.93 | $16.14 | $16.14 | 463,017 |
| 2023-03-13 | $15.91 | $16.30 | $15.62 | $15.96 | $15.96 | 445,558 |
| 2023-03-10 | $16.34 | $16.40 | $15.68 | $16.32 | $16.32 | 668,597 |
| 2023-03-09 | $16.87 | $17.05 | $16.37 | $16.44 | $16.44 | 310,624 |
| 2023-03-08 | $16.67 | $16.87 | $16.49 | $16.87 | $16.87 | 234,237 |
| 2023-03-07 | $17.03 | $17.06 | $16.62 | $16.65 | $16.65 | 277,845 |
| 2023-03-06 | $17.49 | $17.80 | $16.82 | $16.94 | $16.94 | 406,369 |
| 2023-03-03 | $17.45 | $17.61 | $17.37 | $17.44 | $17.44 | 322,652 |
| 2023-03-02 | $17.16 | $17.46 | $16.97 | $17.39 | $17.39 | 303,318 |
| 2023-03-01 | $17.33 | $17.47 | $16.97 | $17.36 | $17.36 | 339,006 |
| 2023-02-28 | $17.23 | $17.73 | $17.17 | $17.50 | $17.50 | 459,733 |
| 2023-02-27 | $17.40 | $17.46 | $17.16 | $17.27 | $17.27 | 336,939 |
| 2023-02-24 | $17.18 | $17.31 | $17.00 | $17.19 | $17.19 | 345,841 |
| 2023-02-23 | $17.61 | $17.69 | $17.15 | $17.60 | $17.60 | 406,588 |
| 2023-02-22 | $17.13 | $17.45 | $17.13 | $17.38 | $17.38 | 520,851 |
| 2023-02-21 | $17.79 | $17.89 | $17.11 | $17.35 | $17.35 | 492,994 |
| 2023-02-17 | $18.11 | $18.27 | $17.81 | $18.25 | $18.25 | 500,911 |
| 2023-02-16 | $18.31 | $18.76 | $18.04 | $18.23 | $18.23 | 658,160 |
| 2023-02-15 | $17.79 | $18.66 | $17.79 | $18.61 | $18.61 | 826,761 |
| 2023-02-14 | $17.47 | $18.10 | $17.34 | $17.95 | $17.95 | 753,235 |
| 2023-02-13 | $16.87 | $17.93 | $16.71 | $17.71 | $17.71 | 935,225 |
| 2023-02-10 | $16.75 | $17.63 | $15.70 | $16.91 | $16.91 | 1,707,331 |
| 2023-02-09 | $15.72 | $15.76 | $14.80 | $15.12 | $15.12 | 805,554 |
| 2023-02-08 | $15.83 | $15.87 | $15.42 | $15.51 | $15.51 | 333,499 |
| 2023-02-07 | $15.50 | $15.97 | $15.29 | $15.90 | $15.90 | 475,711 |
| 2023-02-06 | $15.38 | $15.87 | $15.35 | $15.58 | $15.58 | 562,377 |
| 2023-02-03 | $15.97 | $16.51 | $15.92 | $16.12 | $16.12 | 668,063 |
| 2023-02-02 | $16.55 | $17.16 | $16.39 | $16.50 | $16.50 | 924,950 |
| 2023-02-01 | $15.71 | $16.18 | $15.33 | $16.15 | $16.15 | 492,400 |
| 2023-01-31 | $15.57 | $15.84 | $15.50 | $15.73 | $15.73 | 366,122 |
| 2023-01-30 | $15.55 | $15.74 | $15.40 | $15.53 | $15.53 | 239,908 |
| 2023-01-27 | $15.68 | $16.03 | $15.67 | $15.78 | $15.78 | 374,953 |
| 2023-01-26 | $15.57 | $15.81 | $15.40 | $15.80 | $15.80 | 377,415 |
| 2023-01-25 | $14.89 | $15.61 | $14.70 | $15.54 | $15.54 | 397,825 |
| 2023-01-24 | $15.02 | $15.16 | $14.79 | $15.14 | $15.14 | 289,652 |
| 2023-01-23 | $14.44 | $15.28 | $14.27 | $15.21 | $15.21 | 642,257 |
| 2023-01-20 | $14.31 | $14.61 | $14.07 | $14.41 | $14.41 | 433,140 |
| 2023-01-19 | $14.54 | $14.60 | $14.13 | $14.15 | $14.15 | 364,051 |
| 2023-01-18 | $14.95 | $15.20 | $14.56 | $14.70 | $14.70 | 297,932 |
| 2023-01-17 | $14.83 | $14.93 | $14.52 | $14.74 | $14.74 | 293,207 |
| 2023-01-13 | $14.38 | $14.95 | $14.15 | $14.89 | $14.89 | 316,052 |
| 2023-01-12 | $14.80 | $14.81 | $13.82 | $14.59 | $14.59 | 715,283 |
| 2023-01-11 | $14.86 | $15.29 | $14.73 | $15.03 | $15.03 | 432,833 |
| 2023-01-10 | $14.54 | $14.77 | $14.31 | $14.76 | $14.76 | 320,534 |
| 2023-01-09 | $14.52 | $14.80 | $14.40 | $14.61 | $14.61 | 249,627 |
| 2023-01-06 | $14.16 | $14.43 | $13.78 | $14.33 | $14.33 | 348,984 |
| 2023-01-05 | $14.15 | $14.16 | $13.79 | $13.97 | $13.97 | 268,949 |
| 2023-01-04 | $13.87 | $14.50 | $13.76 | $14.27 | $14.27 | 413,862 |
| 2023-01-03 | $13.71 | $14.13 | $13.39 | $13.72 | $13.72 | 405,451 |
| 2022-12-30 | $13.22 | $13.67 | $13.15 | $13.57 | $13.57 | 439,360 |
| 2022-12-29 | $13.28 | $13.73 | $13.19 | $13.53 | $13.53 | 477,802 |
| 2022-12-28 | $13.28 | $13.37 | $12.96 | $13.04 | $13.04 | 630,641 |
| 2022-12-27 | $13.68 | $13.80 | $13.28 | $13.40 | $13.40 | 543,411 |
| 2022-12-23 | $13.99 | $14.04 | $13.58 | $13.74 | $13.74 | 433,521 |
| 2022-12-22 | $13.93 | $14.01 | $13.44 | $13.99 | $13.99 | 578,827 |
| 2022-12-21 | $14.30 | $14.46 | $14.08 | $14.14 | $14.14 | 358,221 |
| 2022-12-20 | $14.20 | $15.14 | $14.10 | $14.13 | $14.13 | 681,706 |
| 2022-12-19 | $14.90 | $14.92 | $14.15 | $14.30 | $14.30 | 676,673 |
| 2022-12-16 | $14.97 | $15.31 | $14.60 | $14.89 | $14.89 | 933,381 |
| 2022-12-15 | $15.37 | $15.49 | $15.12 | $15.19 | $15.19 | 509,036 |
| 2022-12-14 | $15.72 | $16.11 | $15.43 | $15.67 | $15.67 | 565,211 |
| 2022-12-13 | $16.23 | $16.49 | $15.68 | $15.72 | $15.72 | 507,869 |
| 2022-12-12 | $14.99 | $15.44 | $14.78 | $15.38 | $15.38 | 330,259 |
| 2022-12-09 | $15.81 | $15.81 | $14.97 | $15.00 | $15.00 | 487,274 |
| 2022-12-08 | $15.66 | $15.99 | $15.29 | $15.92 | $15.92 | 439,329 |
| 2022-12-07 | $15.90 | $16.29 | $15.34 | $15.53 | $15.53 | 547,063 |
| 2022-12-06 | $16.94 | $16.94 | $16.11 | $16.23 | $16.23 | 368,674 |
| 2022-12-05 | $17.27 | $17.43 | $16.75 | $16.93 | $16.93 | 497,129 |
| 2022-12-02 | $16.76 | $17.70 | $16.70 | $17.50 | $17.50 | 400,544 |
| 2022-12-01 | $16.96 | $17.40 | $16.64 | $17.29 | $17.29 | 352,910 |
| 2022-11-30 | $16.04 | $16.93 | $15.99 | $16.87 | $16.87 | 637,429 |
| 2022-11-29 | $16.17 | $16.51 | $15.98 | $16.02 | $16.02 | 424,296 |
| 2022-11-28 | $16.49 | $16.60 | $16.10 | $16.16 | $16.16 | 499,467 |
| 2022-11-25 | $16.74 | $16.97 | $16.60 | $16.80 | $16.80 | 151,988 |
| 2022-11-23 | $16.46 | $16.97 | $16.43 | $16.85 | $16.85 | 450,424 |
| 2022-11-22 | $16.39 | $16.50 | $16.00 | $16.46 | $16.46 | 406,899 |
| 2022-11-21 | $16.83 | $16.83 | $16.05 | $16.35 | $16.35 | 483,714 |
| 2022-11-18 | $17.39 | $17.39 | $16.81 | $17.05 | $17.05 | 638,724 |
| 2022-11-17 | $16.07 | $16.88 | $16.00 | $16.87 | $16.87 | 719,593 |
| 2022-11-16 | $16.23 | $16.53 | $16.02 | $16.44 | $16.44 | 836,739 |
| 2022-11-15 | $16.66 | $17.44 | $16.26 | $16.53 | $16.53 | 3,655,572 |
| 2022-11-14 | $17.89 | $18.61 | $17.54 | $18.23 | $18.23 | 643,962 |
| 2022-11-11 | $17.43 | $18.19 | $17.35 | $18.15 | $18.15 | 841,950 |
| 2022-11-10 | $17.00 | $17.65 | $16.78 | $17.46 | $17.46 | 893,345 |
| 2022-11-09 | $16.36 | $16.60 | $15.71 | $15.84 | $15.84 | 741,536 |
| 2022-11-08 | $16.50 | $16.94 | $15.76 | $16.72 | $16.72 | 975,547 |
| 2022-11-07 | $15.03 | $16.72 | $14.81 | $16.50 | $16.50 | 1,338,160 |
| 2022-11-04 | $13.25 | $15.42 | $13.18 | $15.00 | $15.00 | 1,639,713 |
| 2022-11-03 | $12.46 | $13.02 | $12.19 | $12.63 | $12.63 | 690,930 |
| 2022-11-02 | $13.42 | $13.50 | $12.51 | $12.67 | $12.67 | 563,199 |
| 2022-11-01 | $14.04 | $14.11 | $13.41 | $13.49 | $13.49 | 450,665 |
| 2022-10-31 | $13.56 | $14.12 | $13.41 | $13.80 | $13.80 | 550,012 |
| 2022-10-28 | $13.28 | $13.90 | $13.03 | $13.73 | $13.73 | 426,354 |
| 2022-10-27 | $13.52 | $13.71 | $13.04 | $13.27 | $13.27 | 403,833 |
| 2022-10-26 | $13.20 | $13.79 | $12.61 | $13.46 | $13.46 | 514,908 |
| 2022-10-25 | $12.50 | $13.44 | $12.39 | $13.29 | $13.29 | 591,216 |
| 2022-10-24 | $12.46 | $12.49 | $11.99 | $12.44 | $12.44 | 552,222 |
| 2022-10-21 | $11.79 | $12.44 | $11.45 | $12.40 | $12.40 | 475,183 |
| 2022-10-20 | $11.71 | $12.18 | $11.63 | $11.75 | $11.75 | 330,884 |
| 2022-10-19 | $11.98 | $12.01 | $11.50 | $11.69 | $11.69 | 551,513 |
| 2022-10-18 | $12.43 | $12.68 | $12.01 | $12.16 | $12.16 | 387,435 |
| 2022-10-17 | $11.82 | $12.49 | $11.82 | $12.01 | $12.01 | 467,211 |
| 2022-10-14 | $12.30 | $12.39 | $11.43 | $11.45 | $11.45 | 463,943 |
| 2022-10-13 | $11.34 | $12.33 | $10.96 | $12.12 | $12.12 | 665,751 |
| 2022-10-12 | $11.79 | $11.97 | $11.40 | $11.81 | $11.81 | 435,379 |
| 2022-10-11 | $11.76 | $12.27 | $11.47 | $11.79 | $11.79 | 507,619 |
| 2022-10-10 | $12.21 | $12.26 | $11.52 | $11.78 | $11.78 | 418,171 |
| 2022-10-07 | $12.62 | $12.65 | $12.00 | $12.17 | $12.17 | 551,302 |
| 2022-10-06 | $12.89 | $13.21 | $12.71 | $12.91 | $12.91 | 286,895 |
| 2022-10-05 | $12.42 | $13.10 | $12.06 | $13.05 | $13.05 | 514,902 |
| 2022-10-04 | $12.24 | $12.86 | $12.24 | $12.75 | $12.75 | 553,309 |
| 2022-10-03 | $11.41 | $12.22 | $11.39 | $11.89 | $11.89 | 641,081 |
| 2022-09-30 | $11.67 | $12.09 | $11.33 | $11.35 | $11.35 | 492,385 |
| 2022-09-29 | $12.19 | $12.21 | $11.54 | $11.79 | $11.79 | 476,643 |
| 2022-09-28 | $12.07 | $12.76 | $11.93 | $12.55 | $12.55 | 462,164 |
| 2022-09-27 | $11.51 | $12.07 | $11.43 | $12.07 | $12.07 | 614,761 |
| 2022-09-26 | $11.84 | $12.30 | $11.23 | $11.26 | $11.26 | 796,317 |
| 2022-09-23 | $12.25 | $12.27 | $11.50 | $11.93 | $11.93 | 799,388 |
| 2022-09-22 | $12.70 | $12.79 | $12.36 | $12.41 | $12.41 | 510,736 |
| 2022-09-21 | $12.79 | $13.31 | $12.69 | $12.77 | $12.77 | 616,503 |
| 2022-09-20 | $13.23 | $13.23 | $12.79 | $12.83 | $12.83 | 479,587 |
| 2022-09-19 | $13.60 | $13.73 | $13.18 | $13.38 | $13.38 | 488,553 |
| 2022-09-16 | $13.61 | $13.94 | $13.46 | $13.87 | $13.87 | 1,732,181 |
| 2022-09-15 | $13.86 | $14.27 | $13.80 | $13.90 | $13.90 | 454,626 |
| 2022-09-14 | $14.28 | $14.29 | $13.90 | $14.02 | $14.02 | 503,482 |
| 2022-09-13 | $14.43 | $14.81 | $14.02 | $14.28 | $14.28 | 828,896 |
| 2022-09-12 | $15.06 | $15.25 | $14.90 | $15.13 | $15.13 | 385,947 |
| 2022-09-09 | $14.82 | $15.03 | $14.70 | $14.88 | $14.88 | 426,140 |
| 2022-09-08 | $13.98 | $14.50 | $13.76 | $14.49 | $14.49 | 528,761 |
| 2022-09-07 | $13.66 | $14.24 | $13.61 | $14.19 | $14.19 | 392,143 |
| 2022-09-06 | $14.12 | $14.12 | $13.42 | $13.66 | $13.66 | 703,324 |
| 2022-09-02 | $14.88 | $14.88 | $13.92 | $14.07 | $14.07 | 501,787 |
| 2022-09-01 | $15.14 | $15.26 | $13.96 | $14.68 | $14.68 | 620,024 |
| 2022-08-31 | $15.30 | $15.48 | $15.14 | $15.39 | $15.39 | 615,421 |
| 2022-08-30 | $15.52 | $15.63 | $15.15 | $15.30 | $15.30 | 377,713 |
| 2022-08-29 | $15.49 | $15.93 | $15.42 | $15.45 | $15.45 | 410,103 |
| 2022-08-26 | $17.05 | $17.05 | $15.73 | $15.84 | $15.84 | 737,344 |
| 2022-08-25 | $16.17 | $17.09 | $16.17 | $17.09 | $17.09 | 688,748 |
| 2022-08-24 | $15.54 | $16.23 | $15.49 | $16.00 | $16.00 | 283,081 |
| 2022-08-23 | $15.54 | $15.82 | $15.35 | $15.58 | $15.58 | 280,500 |
| 2022-08-22 | $15.64 | $15.77 | $15.29 | $15.52 | $15.52 | 626,307 |
| 2022-08-19 | $16.19 | $16.33 | $15.70 | $15.91 | $15.91 | 510,730 |
| 2022-08-18 | $16.70 | $16.77 | $16.40 | $16.65 | $16.65 | 340,750 |
| 2022-08-17 | $17.42 | $17.47 | $16.66 | $16.87 | $16.87 | 756,772 |
| 2022-08-16 | $17.21 | $18.04 | $16.90 | $17.70 | $17.70 | 613,145 |
| 2022-08-15 | $17.37 | $17.57 | $17.01 | $17.32 | $17.32 | 526,553 |
| 2022-08-12 | $16.91 | $17.53 | $16.72 | $17.47 | $17.47 | 428,082 |
| 2022-08-11 | $17.29 | $17.73 | $16.80 | $16.87 | $16.87 | 547,608 |
| 2022-08-10 | $16.70 | $17.28 | $16.53 | $17.15 | $17.15 | 753,137 |
| 2022-08-09 | $16.38 | $16.62 | $15.97 | $16.40 | $16.40 | 1,034,806 |
| 2022-08-08 | $16.33 | $17.16 | $16.17 | $16.70 | $16.70 | 1,006,637 |
| 2022-08-05 | $14.94 | $16.57 | $14.50 | $16.34 | $16.34 | 1,551,010 |
| 2022-08-04 | $15.64 | $15.74 | $15.19 | $15.48 | $15.48 | 608,694 |
| 2022-08-03 | $15.30 | $15.57 | $15.00 | $15.56 | $15.56 | 484,419 |
| 2022-08-02 | $14.53 | $15.25 | $14.53 | $15.22 | $15.22 | 541,508 |
| 2022-08-01 | $13.88 | $15.08 | $13.74 | $14.74 | $14.74 | 759,921 |
| 2022-07-29 | $13.79 | $14.13 | $13.67 | $14.10 | $14.10 | 425,098 |
| 2022-07-28 | $13.71 | $13.94 | $13.40 | $13.83 | $13.83 | 287,362 |
| 2022-07-27 | $13.50 | $13.70 | $13.23 | $13.59 | $13.59 | 409,374 |
| 2022-07-26 | $13.73 | $13.73 | $13.31 | $13.32 | $13.32 | 439,757 |
| 2022-07-25 | $13.64 | $13.89 | $13.45 | $13.81 | $13.81 | 609,077 |
| 2022-07-22 | $13.77 | $14.80 | $13.49 | $13.85 | $13.85 | 1,007,167 |
| 2022-07-21 | $14.03 | $14.48 | $13.97 | $14.48 | $14.48 | 507,966 |
| 2022-07-20 | $13.22 | $14.22 | $13.19 | $14.08 | $14.08 | 727,039 |
| 2022-07-19 | $12.78 | $13.31 | $12.78 | $13.19 | $13.19 | 765,310 |
| 2022-07-18 | $12.95 | $13.23 | $12.57 | $12.63 | $12.63 | 448,205 |
| 2022-07-15 | $12.70 | $12.87 | $12.47 | $12.66 | $12.66 | 576,239 |
| 2022-07-14 | $12.78 | $12.89 | $12.23 | $12.43 | $12.43 | 658,617 |
| 2022-07-13 | $12.60 | $12.98 | $12.57 | $12.91 | $12.91 | 308,418 |
| 2022-07-12 | $12.96 | $13.17 | $12.75 | $12.88 | $12.88 | 293,591 |
| 2022-07-11 | $13.40 | $13.43 | $12.83 | $12.96 | $12.96 | 387,170 |
| 2022-07-08 | $13.32 | $13.73 | $13.11 | $13.53 | $13.53 | 337,829 |
| 2022-07-07 | $12.89 | $13.54 | $12.81 | $13.46 | $13.46 | 633,734 |
| 2022-07-06 | $13.01 | $13.26 | $12.71 | $12.82 | $12.82 | 424,248 |
| 2022-07-05 | $12.98 | $13.14 | $12.54 | $13.12 | $13.12 | 527,269 |
| 2022-07-01 | $13.00 | $13.32 | $12.94 | $13.21 | $13.21 | 587,060 |
| 2022-06-30 | $13.28 | $13.33 | $12.92 | $13.13 | $13.13 | 691,694 |
| 2022-06-29 | $13.60 | $13.65 | $13.32 | $13.52 | $13.52 | 646,777 |
| 2022-06-28 | $14.58 | $14.73 | $13.61 | $13.70 | $13.70 | 548,541 |
| 2022-06-27 | $14.92 | $15.02 | $14.49 | $14.55 | $14.55 | 499,509 |
| 2022-06-24 | $14.50 | $15.21 | $14.50 | $14.85 | $14.85 | 2,083,940 |
| 2022-06-23 | $13.87 | $14.39 | $13.86 | $14.36 | $14.36 | 494,545 |
| 2022-06-22 | $13.57 | $14.02 | $13.57 | $13.80 | $13.80 | 465,625 |
| 2022-06-21 | $14.09 | $14.50 | $13.73 | $13.82 | $13.82 | 503,214 |
| 2022-06-17 | $13.67 | $13.99 | $13.62 | $13.84 | $13.84 | 770,714 |
| 2022-06-16 | $13.76 | $14.06 | $13.40 | $13.61 | $13.61 | 898,948 |
| 2022-06-15 | $13.93 | $14.59 | $13.90 | $14.32 | $14.32 | 643,426 |
| 2022-06-14 | $14.12 | $14.23 | $13.77 | $13.98 | $13.98 | 822,563 |
| 2022-06-13 | $14.46 | $14.95 | $13.71 | $14.12 | $14.12 | 813,046 |
| 2022-06-10 | $15.70 | $15.86 | $15.10 | $15.13 | $15.13 | 649,681 |
| 2022-06-09 | $16.41 | $16.55 | $15.96 | $15.99 | $15.99 | 507,809 |
| 2022-06-08 | $16.29 | $16.71 | $16.13 | $16.52 | $16.52 | 604,222 |
| 2022-06-07 | $16.08 | $16.50 | $15.93 | $16.40 | $16.40 | 329,157 |
| 2022-06-06 | $16.44 | $16.70 | $16.10 | $16.28 | $16.28 | 408,260 |
| 2022-06-03 | $16.15 | $16.31 | $15.86 | $16.14 | $16.14 | 376,716 |
| 2022-06-02 | $15.75 | $16.60 | $15.74 | $16.50 | $16.50 | 458,103 |
| 2022-06-01 | $16.25 | $16.43 | $15.38 | $15.83 | $15.83 | 527,788 |
| 2022-05-31 | $16.25 | $16.31 | $15.79 | $16.05 | $16.05 | 566,819 |
| 2022-05-27 | $15.84 | $16.33 | $15.72 | $16.32 | $16.32 | 637,164 |
| 2022-05-26 | $15.09 | $15.93 | $15.04 | $15.66 | $15.66 | 461,953 |
| 2022-05-25 | $14.34 | $15.30 | $14.27 | $15.14 | $15.14 | 689,730 |
| 2022-05-24 | $14.80 | $14.80 | $13.88 | $14.44 | $14.44 | 846,566 |
| 2022-05-23 | $15.17 | $15.19 | $14.52 | $15.01 | $15.01 | 498,203 |
| 2022-05-20 | $15.44 | $15.45 | $14.27 | $15.01 | $15.01 | 722,231 |
| 2022-05-19 | $15.19 | $15.62 | $15.02 | $15.14 | $15.14 | 651,249 |
| 2022-05-18 | $15.72 | $15.93 | $15.08 | $15.25 | $15.25 | 524,074 |
| 2022-05-17 | $16.11 | $16.45 | $15.68 | $16.00 | $16.00 | 603,834 |
| 2022-05-16 | $15.62 | $16.46 | $15.42 | $15.80 | $15.80 | 860,710 |
| 2022-05-13 | $14.50 | $15.48 | $14.50 | $15.30 | $15.30 | 829,268 |
| 2022-05-12 | $13.32 | $14.61 | $13.04 | $14.04 | $14.04 | 1,839,952 |
| 2022-05-11 | $14.67 | $15.11 | $13.84 | $13.90 | $13.90 | 1,275,472 |
| 2022-05-10 | $15.88 | $16.19 | $14.86 | $15.00 | $15.00 | 1,240,056 |
| 2022-05-09 | $14.86 | $16.27 | $14.85 | $15.62 | $15.62 | 2,613,300 |
| 2022-05-06 | $14.32 | $16.22 | $14.12 | $15.65 | $15.65 | 1,867,773 |
| 2022-05-05 | $16.42 | $16.46 | $15.20 | $15.54 | $15.54 | 1,642,397 |
| 2022-05-04 | $16.18 | $16.78 | $15.87 | $16.71 | $16.71 | 814,934 |
| 2022-05-03 | $15.60 | $16.94 | $15.39 | $16.26 | $16.26 | 1,377,394 |
| 2022-05-02 | $14.89 | $15.57 | $14.74 | $15.57 | $15.57 | 675,953 |
| 2022-04-29 | $15.33 | $15.93 | $15.05 | $15.13 | $15.13 | 973,700 |
| 2022-04-28 | $15.23 | $15.68 | $14.63 | $15.34 | $15.34 | 888,798 |
| 2022-04-27 | $15.34 | $15.59 | $15.03 | $15.11 | $15.11 | 766,129 |
| 2022-04-26 | $15.92 | $16.12 | $15.29 | $15.39 | $15.39 | 1,121,075 |
| 2022-04-25 | $15.90 | $16.21 | $15.69 | $16.09 | $16.09 | 1,205,851 |
| 2022-04-22 | $15.86 | $17.26 | $15.71 | $16.15 | $16.15 | 2,599,528 |
| 2022-04-21 | $19.49 | $19.67 | $18.17 | $18.32 | $18.32 | 839,159 |
| 2022-04-20 | $19.62 | $19.76 | $19.12 | $19.34 | $19.34 | 414,754 |
| 2022-04-19 | $19.60 | $20.38 | $19.51 | $19.66 | $19.66 | 621,568 |
| 2022-04-18 | $19.64 | $19.83 | $19.18 | $19.63 | $19.63 | 478,562 |
| 2022-04-14 | $20.26 | $20.42 | $19.58 | $19.58 | $19.58 | 359,094 |
| 2022-04-13 | $20.29 | $20.58 | $19.93 | $20.31 | $20.31 | 616,864 |
| 2022-04-12 | $20.76 | $21.18 | $20.15 | $20.24 | $20.24 | 475,812 |
| 2022-04-11 | $20.02 | $20.89 | $20.01 | $20.56 | $20.56 | 485,575 |
| 2022-04-08 | $20.50 | $20.96 | $20.30 | $20.37 | $20.37 | 307,289 |
| 2022-04-07 | $21.23 | $21.38 | $20.29 | $20.78 | $20.78 | 560,598 |
| 2022-04-06 | $20.86 | $21.46 | $20.60 | $21.20 | $21.20 | 537,460 |
| 2022-04-05 | $21.83 | $22.16 | $21.37 | $21.43 | $21.43 | 497,378 |
| 2022-04-04 | $21.08 | $22.19 | $21.08 | $22.16 | $22.16 | 597,272 |
| 2022-04-01 | $21.17 | $21.68 | $20.74 | $21.06 | $21.06 | 369,384 |
| 2022-03-31 | $21.94 | $22.09 | $21.15 | $21.16 | $21.16 | 577,039 |
| 2022-03-30 | $22.06 | $22.91 | $22.00 | $22.13 | $22.13 | 836,073 |
| 2022-03-29 | $21.32 | $22.22 | $21.32 | $22.22 | $22.22 | 609,324 |
| 2022-03-28 | $20.73 | $21.25 | $20.37 | $21.20 | $21.20 | 550,645 |
| 2022-03-25 | $21.16 | $21.21 | $20.36 | $20.64 | $20.64 | 449,244 |
| 2022-03-24 | $21.03 | $21.30 | $20.60 | $21.13 | $21.13 | 364,333 |
| 2022-03-23 | $20.67 | $21.32 | $20.62 | $20.88 | $20.88 | 457,755 |
| 2022-03-22 | $20.54 | $21.39 | $20.54 | $21.00 | $21.00 | 506,013 |
| 2022-03-21 | $21.21 | $21.26 | $20.13 | $20.47 | $20.47 | 533,887 |
| 2022-03-18 | $20.46 | $21.24 | $20.46 | $21.10 | $21.10 | 1,087,725 |
| 2022-03-17 | $20.10 | $20.81 | $20.03 | $20.63 | $20.63 | 606,732 |
| 2022-03-16 | $18.64 | $20.43 | $18.60 | $20.38 | $20.38 | 1,994,383 |
| 2022-03-15 | $17.77 | $18.37 | $17.45 | $18.34 | $18.34 | 1,184,698 |
| 2022-03-14 | $18.85 | $18.94 | $17.67 | $17.79 | $17.79 | 1,233,562 |
| 2022-03-11 | $20.54 | $20.66 | $18.90 | $18.90 | $18.90 | 802,696 |
| 2022-03-10 | $20.84 | $21.06 | $20.20 | $20.54 | $20.54 | 614,547 |
| 2022-03-09 | $21.29 | $21.58 | $21.00 | $21.23 | $21.23 | 697,940 |
| 2022-03-08 | $21.75 | $21.83 | $20.94 | $21.02 | $21.02 | 1,072,540 |
| 2022-03-07 | $21.81 | $23.13 | $21.73 | $21.94 | $21.94 | 1,818,173 |
| 2022-03-04 | $23.05 | $23.18 | $21.59 | $21.73 | $21.73 | 652,244 |
| 2022-03-03 | $23.26 | $23.41 | $22.38 | $23.35 | $23.35 | 1,035,602 |
| 2022-03-02 | $22.33 | $23.36 | $22.31 | $23.19 | $23.19 | 801,443 |
| 2022-03-01 | $22.78 | $23.24 | $22.40 | $22.58 | $22.58 | 846,778 |
| 2022-02-28 | $22.74 | $23.77 | $22.69 | $23.08 | $23.08 | 1,034,944 |
| 2022-02-25 | $22.63 | $22.98 | $22.11 | $22.87 | $22.87 | 949,471 |
| 2022-02-24 | $20.40 | $22.79 | $20.35 | $22.62 | $22.62 | 1,374,396 |
| 2022-02-23 | $22.75 | $23.15 | $21.70 | $21.89 | $21.89 | 791,909 |
| 2022-02-22 | $22.10 | $23.07 | $22.01 | $22.55 | $22.55 | 2,487,811 |
| 2022-02-18 | $22.53 | $22.93 | $22.02 | $22.63 | $22.63 | 1,790,607 |
| 2022-02-17 | $23.17 | $23.36 | $22.57 | $22.86 | $22.86 | 9,833,183 |
| 2022-02-16 | $23.75 | $23.98 | $22.99 | $23.61 | $23.61 | 7,364,164 |
| 2022-02-15 | $20.92 | $21.64 | $20.85 | $21.53 | $21.53 | 1,042,009 |
| 2022-02-14 | $20.74 | $21.30 | $20.65 | $20.72 | $20.72 | 656,587 |
| 2022-02-11 | $21.30 | $21.86 | $20.65 | $20.95 | $20.95 | 974,130 |
| 2022-02-10 | $20.60 | $22.13 | $20.54 | $21.28 | $21.28 | 1,511,785 |
| 2022-02-09 | $19.95 | $21.51 | $18.89 | $21.30 | $21.30 | 3,105,259 |
| 2022-02-08 | $19.39 | $20.60 | $19.36 | $20.42 | $20.42 | 1,861,371 |
| 2022-02-07 | $19.27 | $19.54 | $19.07 | $19.29 | $19.29 | 795,074 |
| 2022-02-04 | $18.69 | $19.25 | $18.40 | $19.14 | $19.14 | 606,919 |
| 2022-02-03 | $19.19 | $19.51 | $18.53 | $18.65 | $18.65 | 973,433 |
| 2022-02-02 | $20.18 | $20.19 | $19.65 | $19.72 | $19.72 | 1,293,398 |
| 2022-02-01 | $19.54 | $20.35 | $19.17 | $20.19 | $20.19 | 911,670 |
| 2022-01-31 | $18.61 | $19.60 | $18.53 | $19.54 | $19.54 | 701,939 |
| 2022-01-28 | $18.18 | $18.47 | $17.86 | $18.47 | $18.47 | 733,851 |
| 2022-01-27 | $19.20 | $19.26 | $18.30 | $18.44 | $18.44 | 883,565 |
| 2022-01-26 | $19.97 | $19.97 | $18.72 | $18.86 | $18.86 | 970,886 |
| 2022-01-25 | $18.93 | $19.93 | $18.77 | $19.38 | $19.38 | 1,164,674 |
| 2022-01-24 | $19.63 | $19.83 | $17.68 | $19.13 | $19.13 | 5,562,945 |
| 2022-01-21 | $20.79 | $21.33 | $20.37 | $20.58 | $20.58 | 2,317,617 |
| 2022-01-20 | $20.71 | $22.08 | $20.56 | $20.96 | $20.96 | 1,508,635 |
| 2022-01-19 | $20.19 | $20.97 | $20.14 | $20.37 | $20.37 | 1,896,710 |
| 2022-01-18 | $20.36 | $20.73 | $20.02 | $20.19 | $20.19 | 1,017,446 |
| 2022-01-14 | $20.27 | $20.78 | $20.08 | $20.72 | $20.72 | 834,232 |
| 2022-01-13 | $20.76 | $21.00 | $20.35 | $20.60 | $20.60 | 908,773 |
| 2022-01-12 | $20.88 | $21.06 | $20.22 | $20.57 | $20.57 | 737,227 |
| 2022-01-11 | $20.32 | $20.90 | $20.21 | $20.73 | $20.73 | 544,022 |
| 2022-01-10 | $20.40 | $20.66 | $19.74 | $20.32 | $20.32 | 1,367,231 |
| 2022-01-07 | $20.39 | $21.09 | $20.34 | $20.77 | $20.77 | 568,006 |
| 2022-01-06 | $21.04 | $21.19 | $20.18 | $20.32 | $20.32 | 1,090,049 |
| 2022-01-05 | $21.38 | $21.80 | $20.82 | $20.93 | $20.93 | 678,104 |
| 2022-01-04 | $22.20 | $22.26 | $21.28 | $21.46 | $21.46 | 540,204 |
| 2022-01-03 | $21.13 | $22.07 | $21.05 | $21.99 | $21.99 | 751,761 |
| 2021-12-31 | $21.55 | $21.89 | $20.94 | $21.01 | $21.01 | 1,099,289 |
| 2021-12-30 | $21.13 | $22.00 | $21.08 | $21.64 | $21.64 | 1,085,177 |
| 2021-12-29 | $21.60 | $21.76 | $21.05 | $21.13 | $21.13 | 941,092 |
| 2021-12-28 | $21.96 | $22.35 | $21.57 | $21.62 | $21.62 | 726,884 |
| 2021-12-27 | $22.57 | $22.60 | $21.96 | $22.10 | $22.10 | 794,607 |
| 2021-12-23 | $22.09 | $22.69 | $21.92 | $22.38 | $22.38 | 693,705 |
| 2021-12-22 | $21.76 | $22.32 | $21.49 | $22.21 | $22.21 | 971,276 |
| 2021-12-21 | $21.40 | $21.97 | $21.39 | $21.56 | $21.56 | 750,594 |
| 2021-12-20 | $21.38 | $21.50 | $20.80 | $21.15 | $21.15 | 801,079 |
| 2021-12-17 | $21.56 | $22.18 | $21.09 | $21.92 | $21.92 | 1,075,041 |
| 2021-12-16 | $21.76 | $21.88 | $21.14 | $21.68 | $21.68 | 1,886,816 |
| 2021-12-15 | $20.37 | $21.81 | $20.05 | $21.66 | $21.66 | 1,967,134 |
| 2021-12-14 | $20.26 | $20.70 | $20.10 | $20.50 | $20.50 | 776,645 |
| 2021-12-13 | $20.92 | $21.22 | $20.22 | $20.53 | $20.53 | 998,800 |
| 2021-12-10 | $21.34 | $21.55 | $20.74 | $21.17 | $21.17 | 760,905 |
| 2021-12-09 | $21.99 | $22.37 | $21.07 | $21.25 | $21.25 | 1,011,477 |
| 2021-12-08 | $21.59 | $22.37 | $21.41 | $21.99 | $21.99 | 1,033,392 |
| 2021-12-07 | $21.53 | $22.00 | $21.37 | $21.44 | $21.44 | 810,695 |
| 2021-12-06 | $20.90 | $21.54 | $20.27 | $21.11 | $21.11 | 967,367 |
| 2021-12-03 | $21.76 | $21.93 | $20.76 | $21.03 | $21.03 | 1,294,797 |
| 2021-12-02 | $21.19 | $22.03 | $21.02 | $21.78 | $21.78 | 1,193,451 |
| 2021-12-01 | $22.71 | $22.79 | $21.18 | $21.34 | $21.34 | 1,343,054 |
| 2021-11-30 | $22.31 | $23.10 | $21.86 | $22.40 | $22.40 | 1,276,919 |
| 2021-11-29 | $23.17 | $23.25 | $22.36 | $22.64 | $22.64 | 852,128 |
| 2021-11-26 | $22.90 | $23.29 | $22.70 | $23.01 | $23.01 | 698,160 |
| 2021-11-24 | $23.16 | $23.80 | $22.81 | $23.41 | $23.41 | 1,018,254 |
| 2021-11-23 | $23.88 | $23.99 | $23.10 | $23.37 | $23.37 | 1,003,202 |
| 2021-11-22 | $24.61 | $24.66 | $23.13 | $23.87 | $23.87 | 1,556,720 |
| 2021-11-19 | $24.72 | $24.98 | $24.41 | $24.58 | $24.58 | 1,904,936 |
| 2021-11-18 | $25.65 | $25.80 | $24.28 | $24.98 | $24.98 | 1,454,118 |
| 2021-11-17 | $26.20 | $26.42 | $25.71 | $25.77 | $25.77 | 709,506 |
| 2021-11-16 | $26.30 | $26.70 | $25.73 | $26.41 | $26.41 | 993,132 |
| 2021-11-15 | $26.50 | $26.60 | $25.96 | $26.32 | $26.32 | 742,485 |
| 2021-11-12 | $25.92 | $26.61 | $25.51 | $26.53 | $26.53 | 961,938 |
| 2021-11-11 | $25.40 | $26.97 | $25.32 | $25.95 | $25.95 | 2,039,830 |
| 2021-11-10 | $25.30 | $25.99 | $25.02 | $25.46 | $25.46 | 829,025 |
| 2021-11-09 | $25.85 | $25.85 | $25.06 | $25.56 | $25.56 | 718,357 |
| 2021-11-08 | $26.24 | $26.45 | $25.77 | $25.85 | $25.85 | 781,094 |
| 2021-11-05 | $26.37 | $26.72 | $25.87 | $26.15 | $26.15 | 841,029 |
| 2021-11-04 | $26.60 | $26.73 | $26.10 | $26.53 | $26.53 | 968,673 |
| 2021-11-03 | $25.02 | $26.37 | $24.97 | $26.25 | $26.25 | 1,754,510 |
| 2021-11-02 | $25.00 | $26.75 | $24.51 | $25.08 | $25.08 | 1,880,586 |
| 2021-11-01 | $24.41 | $25.32 | $24.36 | $24.84 | $24.84 | 1,314,774 |
| 2021-10-29 | $24.48 | $24.87 | $24.43 | $24.45 | $24.45 | 748,808 |
| 2021-10-28 | $24.33 | $24.74 | $24.09 | $24.74 | $24.74 | 731,604 |
| 2021-10-27 | $24.45 | $24.89 | $23.81 | $24.29 | $24.29 | 1,389,089 |
| 2021-10-26 | $25.15 | $25.21 | $24.37 | $24.41 | $24.41 | 1,541,228 |
| 2021-10-25 | $24.90 | $25.47 | $24.72 | $25.33 | $25.33 | 1,191,870 |
| 2021-10-22 | $25.03 | $25.18 | $24.52 | $24.88 | $24.88 | 1,119,962 |
| 2021-10-21 | $25.43 | $25.64 | $25.02 | $25.24 | $25.24 | 904,907 |
| 2021-10-20 | $25.00 | $25.77 | $25.00 | $25.46 | $25.46 | 1,196,240 |
| 2021-10-19 | $25.00 | $25.26 | $24.62 | $25.15 | $25.15 | 1,693,508 |
| 2021-10-18 | $24.90 | $25.10 | $24.25 | $24.82 | $24.82 | 2,093,621 |
| 2021-10-15 | $25.31 | $25.48 | $24.26 | $24.79 | $24.79 | 7,039,637 |
| 2021-10-14 | $26.67 | $27.11 | $26.41 | $26.98 | $26.98 | 1,168,903 |
| 2021-10-13 | $26.20 | $26.54 | $26.02 | $26.34 | $26.34 | 877,531 |
| 2021-10-12 | $25.68 | $26.27 | $25.64 | $26.22 | $26.22 | 589,698 |
| 2021-10-11 | $25.70 | $26.22 | $25.64 | $25.68 | $25.68 | 759,830 |
| 2021-10-08 | $26.79 | $26.85 | $25.64 | $25.68 | $25.68 | 997,076 |
| 2021-10-07 | $25.42 | $26.24 | $25.30 | $26.13 | $26.13 | 1,003,460 |
| 2021-10-06 | $25.51 | $25.59 | $25.13 | $25.36 | $25.36 | 1,103,767 |
| 2021-10-05 | $25.65 | $26.07 | $25.42 | $25.77 | $25.77 | 621,259 |
| 2021-10-04 | $26.18 | $26.21 | $25.54 | $25.63 | $25.63 | 833,538 |
| 2021-10-01 | $26.04 | $26.61 | $25.81 | $26.41 | $26.41 | 959,269 |
| 2021-09-30 | $26.40 | $26.61 | $25.62 | $25.93 | $25.93 | 2,257,992 |
| 2021-09-29 | $26.78 | $26.94 | $26.22 | $26.40 | $26.40 | 726,607 |
| 2021-09-28 | $27.59 | $27.72 | $26.59 | $26.64 | $26.64 | 1,666,187 |
| 2021-09-27 | $27.86 | $28.27 | $27.81 | $27.93 | $27.93 | 861,131 |
| 2021-09-24 | $27.60 | $28.27 | $27.51 | $28.04 | $28.04 | 1,135,467 |
| 2021-09-23 | $27.03 | $28.02 | $27.03 | $27.87 | $27.87 | 1,084,194 |
| 2021-09-22 | $27.07 | $27.35 | $26.95 | $27.02 | $27.02 | 1,034,795 |
| 2021-09-21 | $27.63 | $27.85 | $26.93 | $26.98 | $26.98 | 1,418,178 |
| 2021-09-20 | $28.38 | $28.95 | $27.36 | $27.53 | $27.53 | 1,986,761 |
| 2021-09-17 | $29.25 | $29.80 | $28.95 | $28.96 | $28.96 | 1,823,253 |
| 2021-09-16 | $29.45 | $29.77 | $29.26 | $29.48 | $29.48 | 1,080,988 |
| 2021-09-15 | $29.09 | $29.73 | $28.74 | $29.53 | $29.53 | 1,266,791 |
| 2021-09-14 | $29.20 | $29.97 | $29.12 | $29.37 | $29.37 | 1,386,201 |
| 2021-09-13 | $29.18 | $29.40 | $28.03 | $29.20 | $29.20 | 1,281,089 |
| 2021-09-10 | $29.01 | $29.94 | $28.93 | $29.31 | $29.31 | 2,020,112 |
| 2021-09-09 | $28.50 | $29.50 | $28.42 | $29.09 | $29.09 | 1,346,656 |
| 2021-09-08 | $28.94 | $29.00 | $27.87 | $28.78 | $28.78 | 1,232,355 |
| 2021-09-07 | $28.66 | $29.82 | $28.66 | $29.03 | $29.03 | 2,069,891 |
| 2021-09-03 | $28.92 | $29.12 | $28.48 | $28.66 | $28.66 | 895,605 |
| 2021-09-02 | $28.36 | $29.15 | $28.06 | $28.83 | $28.83 | 1,300,309 |
| 2021-09-01 | $30.05 | $30.07 | $28.28 | $28.33 | $28.33 | 2,480,933 |
| 2021-08-31 | $29.71 | $30.77 | $28.49 | $28.95 | $28.95 | 7,781,664 |
| 2021-08-30 | $27.79 | $28.83 | $26.81 | $28.31 | $28.31 | 4,553,238 |
| 2021-08-27 | $27.17 | $27.74 | $27.06 | $27.54 | $27.54 | 755,258 |
| 2021-08-26 | $27.31 | $27.81 | $26.92 | $27.06 | $27.06 | 1,276,392 |
| 2021-08-25 | $27.15 | $27.53 | $26.95 | $27.31 | $27.31 | 1,155,607 |
| 2021-08-24 | $26.31 | $27.35 | $25.98 | $27.27 | $27.27 | 1,954,215 |
| 2021-08-23 | $26.35 | $26.42 | $25.90 | $26.15 | $26.15 | 1,567,217 |
| 2021-08-20 | $25.66 | $26.73 | $25.66 | $25.95 | $25.95 | 1,792,363 |
| 2021-08-19 | $25.92 | $26.24 | $25.04 | $25.61 | $25.61 | 2,405,449 |
| 2021-08-18 | $26.69 | $26.91 | $26.13 | $26.28 | $26.28 | 1,289,843 |
| 2021-08-17 | $26.57 | $26.93 | $26.04 | $26.81 | $26.81 | 1,610,502 |
| 2021-08-16 | $26.84 | $26.97 | $26.27 | $26.83 | $26.83 | 1,305,831 |
| 2021-08-13 | $27.60 | $27.61 | $26.68 | $26.83 | $26.83 | 1,562,990 |
| 2021-08-12 | $27.82 | $27.82 | $27.08 | $27.64 | $27.64 | 1,444,398 |
| 2021-08-11 | $28.15 | $28.42 | $27.52 | $27.94 | $27.94 | 1,709,279 |
| 2021-08-10 | $28.66 | $28.66 | $28.11 | $28.13 | $28.13 | 826,333 |
| 2021-08-09 | $28.03 | $28.43 | $27.79 | $28.30 | $28.30 | 1,173,618 |
| 2021-08-06 | $28.18 | $28.68 | $28.06 | $28.08 | $28.08 | 1,218,820 |
| 2021-08-05 | $27.30 | $29.05 | $27.13 | $28.33 | $28.33 | 2,368,425 |
| 2021-08-04 | $26.83 | $27.90 | $26.44 | $27.40 | $27.40 | 4,433,443 |
| 2021-08-03 | $26.99 | $28.09 | $26.16 | $27.13 | $27.13 | 8,738,507 |
| 2021-08-02 | $29.51 | $30.29 | $28.81 | $28.98 | $28.98 | 2,996,599 |
| 2021-07-30 | $29.01 | $29.43 | $28.72 | $29.19 | $29.19 | 1,868,736 |
| 2021-07-29 | $29.71 | $29.90 | $29.19 | $29.35 | $29.35 | 1,053,904 |
| 2021-07-28 | $29.33 | $29.56 | $29.04 | $29.30 | $29.30 | 1,053,911 |
| 2021-07-27 | $29.56 | $29.62 | $28.52 | $29.13 | $29.13 | 2,325,567 |
| 2021-07-26 | $29.62 | $30.00 | $29.38 | $29.75 | $29.75 | 1,254,006 |
| 2021-07-23 | $29.74 | $29.90 | $29.03 | $29.52 | $29.52 | 1,108,753 |
| 2021-07-22 | $30.20 | $30.33 | $29.36 | $29.62 | $29.62 | 1,340,401 |
| 2021-07-21 | $30.25 | $30.99 | $29.68 | $30.21 | $30.21 | 1,656,341 |
| 2021-07-20 | $28.93 | $29.99 | $28.48 | $29.66 | $29.66 | 1,767,032 |
| 2021-07-19 | $28.75 | $29.44 | $28.38 | $28.60 | $28.60 | 2,538,428 |
| 2021-07-16 | $30.77 | $30.99 | $29.09 | $29.33 | $29.33 | 2,350,331 |
| 2021-07-15 | $30.38 | $30.60 | $29.54 | $30.27 | $30.27 | 2,094,834 |
| 2021-07-14 | $31.00 | $31.15 | $30.18 | $30.37 | $30.37 | 1,288,949 |
| 2021-07-13 | $31.40 | $31.62 | $30.81 | $30.86 | $30.86 | 1,061,612 |
| 2021-07-12 | $31.97 | $32.03 | $31.20 | $31.70 | $31.70 | 895,133 |
| 2021-07-09 | $31.20 | $31.90 | $30.85 | $31.73 | $31.73 | 953,843 |
| 2021-07-08 | $31.01 | $31.61 | $30.69 | $31.16 | $31.16 | 1,670,627 |
| 2021-07-07 | $32.03 | $32.18 | $31.11 | $31.74 | $31.74 | 1,662,494 |
| 2021-07-06 | $32.30 | $32.64 | $31.83 | $32.03 | $32.03 | 1,636,189 |
| 2021-07-02 | $32.76 | $32.99 | $31.88 | $32.07 | $32.07 | 1,506,379 |
| 2021-07-01 | $33.22 | $33.49 | $32.56 | $32.81 | $32.81 | 1,488,961 |
| 2021-06-30 | $33.05 | $33.43 | $32.52 | $33.29 | $33.29 | 1,366,826 |
| 2021-06-29 | $33.50 | $33.78 | $32.93 | $33.26 | $33.26 | 1,416,099 |
| 2021-06-28 | $34.00 | $34.14 | $33.00 | $33.35 | $33.35 | 1,774,134 |
| 2021-06-25 | $32.55 | $34.37 | $32.54 | $33.87 | $33.87 | 3,969,438 |
| 2021-06-24 | $32.65 | $32.93 | $32.21 | $32.48 | $32.48 | 1,352,339 |
| 2021-06-23 | $32.00 | $32.96 | $31.89 | $32.52 | $32.52 | 2,641,650 |
| 2021-06-22 | $31.63 | $32.45 | $31.41 | $31.79 | $31.79 | 3,165,430 |
| 2021-06-21 | $32.03 | $32.25 | $31.35 | $31.91 | $31.91 | 2,672,017 |
| 2021-06-18 | $32.87 | $33.25 | $31.52 | $31.93 | $31.93 | 3,968,722 |
| 2021-06-17 | $33.00 | $34.22 | $32.80 | $33.06 | $33.06 | 4,408,889 |
| 2021-06-16 | $34.57 | $34.86 | $32.76 | $33.36 | $33.36 | 7,427,646 |
| 2021-06-15 | $36.49 | $37.78 | $34.66 | $35.83 | $35.83 | 15,037,923 |
| 2021-06-14 | $40.70 | $42.97 | $35.65 | $36.00 | $36.00 | 65,483,387 |
| 2021-06-11 | $31.52 | $32.63 | $31.14 | $32.36 | $32.36 | 2,225,546 |
| 2021-06-10 | $31.80 | $32.01 | $30.89 | $31.33 | $31.33 | 1,602,443 |
| 2021-06-09 | $31.86 | $32.51 | $31.57 | $31.68 | $31.68 | 1,776,488 |
| 2021-06-08 | $31.99 | $32.10 | $31.31 | $31.83 | $31.83 | 1,839,194 |
| 2021-06-07 | $32.00 | $32.25 | $31.44 | $31.80 | $31.80 | 1,979,960 |
| 2021-06-04 | $32.40 | $32.40 | $31.52 | $31.86 | $31.86 | 4,828,234 |
| 2021-06-03 | $33.70 | $35.03 | $33.60 | $34.00 | $34.00 | 2,085,027 |
| 2021-06-02 | $32.48 | $34.32 | $31.96 | $34.23 | $34.23 | 1,911,271 |
| 2021-06-01 | $31.76 | $32.77 | $31.65 | $32.22 | $32.22 | 1,006,414 |
| 2021-05-28 | $32.55 | $32.70 | $31.10 | $31.22 | $31.22 | 1,214,831 |
| 2021-05-27 | $32.50 | $33.25 | $32.07 | $32.39 | $32.39 | 1,579,730 |
| 2021-05-26 | $31.68 | $32.70 | $31.62 | $32.35 | $32.35 | 1,786,001 |
| 2021-05-25 | $31.69 | $31.99 | $31.19 | $31.60 | $31.60 | 1,283,817 |
| 2021-05-24 | $31.70 | $32.00 | $30.85 | $31.24 | $31.24 | 2,331,881 |
| 2021-05-21 | $32.24 | $32.42 | $31.55 | $31.63 | $31.63 | 547,940 |
| 2021-05-20 | $32.15 | $32.51 | $31.78 | $31.93 | $31.93 | 641,280 |
| 2021-05-19 | $31.37 | $32.18 | $31.25 | $31.89 | $31.89 | 533,774 |
| 2021-05-18 | $32.49 | $33.23 | $31.99 | $32.06 | $32.06 | 842,675 |
| 2021-05-17 | $31.40 | $32.36 | $31.05 | $32.29 | $32.29 | 865,502 |
| 2021-05-14 | $31.18 | $31.83 | $30.72 | $31.57 | $31.57 | 1,078,950 |
| 2021-05-13 | $31.24 | $31.85 | $30.07 | $30.71 | $30.71 | 1,131,791 |
| 2021-05-12 | $31.48 | $32.39 | $31.19 | $31.39 | $31.39 | 805,486 |
| 2021-05-11 | $29.92 | $32.30 | $29.60 | $32.07 | $32.07 | 1,721,273 |
| 2021-05-10 | $33.50 | $33.59 | $31.42 | $31.45 | $31.45 | 1,493,440 |
| 2021-05-07 | $32.91 | $34.00 | $32.53 | $33.69 | $33.69 | 1,474,584 |
| 2021-05-06 | $33.07 | $33.72 | $31.99 | $32.78 | $32.78 | 1,617,489 |
| 2021-05-05 | $33.55 | $36.14 | $32.68 | $34.01 | $34.01 | 3,132,542 |
| 2021-05-04 | $33.88 | $34.00 | $31.30 | $32.59 | $32.59 | 3,438,979 |
| 2021-05-03 | $33.40 | $33.69 | $32.75 | $33.44 | $33.44 | 1,556,626 |
| 2021-04-30 | $33.70 | $34.25 | $32.90 | $33.18 | $33.18 | 941,245 |
| 2021-04-29 | $33.83 | $34.35 | $32.73 | $34.28 | $34.28 | 785,363 |
| 2021-04-28 | $34.38 | $34.38 | $32.62 | $33.53 | $33.53 | 787,930 |
| 2021-04-27 | $33.86 | $34.43 | $33.57 | $33.86 | $33.86 | 432,508 |
| 2021-04-26 | $33.70 | $34.26 | $33.14 | $33.87 | $33.87 | 510,359 |
| 2021-04-23 | $33.23 | $33.93 | $32.59 | $33.49 | $33.49 | 452,355 |
| 2021-04-22 | $33.35 | $34.00 | $32.81 | $33.01 | $33.01 | 625,007 |
| 2021-04-21 | $31.79 | $33.16 | $31.50 | $32.86 | $32.86 | 520,653 |
| 2021-04-20 | $31.80 | $32.71 | $31.32 | $32.42 | $32.42 | 862,597 |
| 2021-04-19 | $32.46 | $33.33 | $31.99 | $32.17 | $32.17 | 994,970 |
| 2021-04-16 | $34.06 | $34.15 | $32.52 | $32.60 | $32.60 | 950,052 |
| 2021-04-15 | $34.17 | $34.39 | $33.39 | $34.16 | $34.16 | 939,742 |
| 2021-04-14 | $33.55 | $34.78 | $33.51 | $33.93 | $33.93 | 802,625 |
| 2021-04-13 | $33.38 | $33.98 | $33.36 | $33.71 | $33.71 | 745,247 |
| 2021-04-12 | $33.71 | $34.06 | $33.03 | $33.67 | $33.67 | 657,094 |
| 2021-04-09 | $34.10 | $34.34 | $33.21 | $33.52 | $33.52 | 828,167 |
| 2021-04-08 | $34.58 | $34.90 | $33.60 | $34.43 | $34.43 | 588,463 |
| 2021-04-07 | $34.50 | $35.27 | $34.00 | $34.58 | $34.58 | 636,189 |
| 2021-04-06 | $34.37 | $35.86 | $34.26 | $34.66 | $34.66 | 907,342 |
| 2021-04-05 | $34.50 | $34.81 | $33.59 | $34.23 | $34.23 | 781,492 |
| 2021-04-01 | $33.77 | $34.99 | $33.56 | $33.87 | $33.87 | 1,442,273 |
| 2021-03-31 | $33.46 | $34.18 | $32.71 | $33.29 | $33.29 | 1,088,154 |
| 2021-03-30 | $32.00 | $33.37 | $31.32 | $33.26 | $33.26 | 1,425,282 |
| 2021-03-29 | $31.75 | $32.62 | $31.21 | $32.10 | $32.10 | 1,405,961 |
| 2021-03-26 | $32.85 | $32.88 | $31.14 | $31.97 | $31.97 | 1,233,337 |
| 2021-03-25 | $29.60 | $33.30 | $29.51 | $32.96 | $32.96 | 2,182,420 |
| 2021-03-24 | $32.12 | $32.77 | $30.71 | $30.80 | $30.80 | 1,297,639 |
| 2021-03-23 | $32.37 | $32.50 | $31.32 | $31.48 | $31.48 | 1,185,200 |
| 2021-03-22 | $32.90 | $33.32 | $32.06 | $32.29 | $32.29 | 1,138,451 |
| 2021-03-19 | $32.21 | $33.41 | $31.55 | $32.40 | $32.40 | 1,441,202 |
| 2021-03-18 | $33.42 | $33.93 | $31.68 | $31.96 | $31.96 | 1,645,495 |
| 2021-03-17 | $33.20 | $34.51 | $32.65 | $34.25 | $34.25 | 953,660 |
| 2021-03-16 | $34.49 | $35.56 | $33.36 | $34.18 | $34.18 | 1,585,883 |
| 2021-03-15 | $34.10 | $34.45 | $33.32 | $34.45 | $34.45 | 1,493,053 |
| 2021-03-12 | $33.09 | $34.15 | $32.36 | $34.08 | $34.08 | 1,337,520 |
| 2021-03-11 | $34.13 | $34.25 | $33.26 | $33.86 | $33.86 | 1,275,212 |
| 2021-03-10 | $34.76 | $34.91 | $32.26 | $33.14 | $33.14 | 1,775,218 |
| 2021-03-09 | $33.16 | $33.88 | $32.44 | $33.60 | $33.60 | 1,303,088 |
| 2021-03-08 | $31.79 | $33.88 | $31.42 | $31.83 | $31.83 | 2,239,108 |
| 2021-03-05 | $32.59 | $32.59 | $28.51 | $31.84 | $31.84 | 3,618,139 |
| 2021-03-04 | $34.10 | $34.51 | $31.12 | $32.70 | $32.70 | 3,552,564 |
| 2021-03-03 | $35.72 | $36.00 | $33.69 | $34.41 | $34.41 | 1,725,012 |
| 2021-03-02 | $37.09 | $37.40 | $35.36 | $35.45 | $35.45 | 1,565,210 |
| 2021-03-01 | $36.80 | $37.65 | $36.24 | $36.95 | $36.95 | 1,398,386 |
| 2021-02-26 | $36.50 | $37.56 | $34.70 | $35.84 | $35.84 | 1,844,501 |
| 2021-02-25 | $38.00 | $38.98 | $35.15 | $36.31 | $36.31 | 2,580,336 |
| 2021-02-24 | $37.96 | $39.70 | $37.87 | $38.66 | $38.66 | 1,667,393 |
| 2021-02-23 | $38.19 | $38.63 | $33.11 | $38.35 | $38.35 | 4,221,378 |
| 2021-02-22 | $40.00 | $42.15 | $38.81 | $40.71 | $40.71 | 4,008,149 |
| 2021-02-19 | $39.03 | $39.75 | $38.17 | $39.02 | $39.02 | 2,835,569 |
| 2021-02-18 | $39.03 | $39.95 | $37.60 | $38.47 | $38.47 | 2,354,230 |
| 2021-02-17 | $40.05 | $40.89 | $38.50 | $40.53 | $40.53 | 2,229,345 |
| 2021-02-16 | $43.68 | $44.25 | $39.50 | $40.04 | $40.04 | 3,946,326 |
| 2021-02-12 | $42.50 | $44.36 | $42.22 | $43.05 | $43.05 | 2,901,893 |
| 2021-02-11 | $42.52 | $42.75 | $40.18 | $42.25 | $42.25 | 3,144,824 |
| 2021-02-10 | $43.10 | $44.50 | $41.70 | $42.68 | $42.68 | 3,663,771 |
| 2021-02-09 | $47.00 | $48.29 | $41.24 | $44.70 | $44.70 | 7,684,823 |
| 2021-02-08 | $46.55 | $48.30 | $45.00 | $45.99 | $45.99 | 4,409,250 |
| 2021-02-05 | $45.99 | $46.16 | $42.58 | $45.23 | $45.23 | 3,058,920 |
| 2021-02-04 | $44.19 | $46.70 | $43.71 | $44.98 | $44.98 | 4,132,037 |
| 2021-02-03 | $39.38 | $43.30 | $39.35 | $42.84 | $42.84 | 5,463,200 |
| 2021-02-02 | $38.20 | $39.26 | $37.12 | $38.29 | $38.29 | 3,431,171 |
| 2021-02-01 | $38.82 | $39.70 | $36.05 | $37.27 | $37.27 | 3,920,207 |
| 2021-01-29 | $38.31 | $40.45 | $36.66 | $37.78 | $37.78 | 3,552,536 |
| 2021-01-28 | $42.00 | $42.95 | $37.01 | $38.18 | $38.18 | 5,962,303 |
| 2021-01-27 | $37.17 | $49.60 | $36.36 | $40.99 | $40.99 | 14,549,766 |
| 2021-01-26 | $40.40 | $40.90 | $38.09 | $38.43 | $38.43 | 4,770,904 |
| 2021-01-25 | $40.99 | $41.99 | $35.51 | $39.26 | $39.26 | 7,862,977 |
| 2021-01-22 | $35.30 | $38.90 | $35.30 | $38.38 | $38.38 | 10,203,302 |
| 2021-01-21 | $36.68 | $36.90 | $35.50 | $36.73 | $36.73 | 3,443,191 |
| 2021-01-20 | $37.08 | $37.39 | $35.25 | $36.00 | $36.00 | 3,819,930 |
| 2021-01-19 | $39.19 | $39.50 | $36.40 | $37.73 | $37.73 | 2,641,904 |
| 2021-01-15 | $39.62 | $40.20 | $37.26 | $38.13 | $38.13 | 2,496,602 |
| 2021-01-14 | $42.38 | $43.28 | $40.07 | $40.30 | $40.30 | 1,991,768 |
| 2021-01-13 | $42.06 | $44.60 | $41.07 | $42.20 | $42.20 | 3,073,356 |
| 2021-01-12 | $40.25 | $42.42 | $38.71 | $41.99 | $41.99 | 2,838,000 |
| 2021-01-11 | $38.00 | $42.20 | $37.21 | $39.19 | $39.19 | 3,475,447 |
| 2021-01-08 | $39.55 | $40.41 | $37.21 | $38.31 | $38.31 | 1,866,551 |
| 2021-01-07 | $38.59 | $40.00 | $37.73 | $39.43 | $39.43 | 1,851,317 |
| 2021-01-06 | $36.08 | $38.80 | $35.13 | $37.89 | $37.89 | 3,230,488 |
| 2021-01-05 | $34.20 | $36.35 | $34.20 | $35.90 | $35.90 | 1,422,612 |
| 2021-01-04 | $37.00 | $37.00 | $33.75 | $34.75 | $34.75 | 2,041,593 |
| 2020-12-31 | $36.86 | $37.70 | $35.86 | $36.22 | $36.22 | 1,259,343 |
| 2020-12-30 | $36.06 | $37.15 | $35.19 | $36.89 | $36.89 | 1,742,250 |
| 2020-12-29 | $39.52 | $39.53 | $35.51 | $35.52 | $35.52 | 3,808,742 |
| 2020-12-28 | $37.99 | $40.40 | $37.21 | $38.96 | $38.96 | 3,726,553 |
| 2020-12-24 | $39.20 | $39.24 | $36.11 | $36.35 | $36.35 | 1,810,702 |
| 2020-12-23 | $41.00 | $41.70 | $38.50 | $38.83 | $38.83 | 2,180,520 |
| 2020-12-22 | $42.38 | $44.05 | $38.75 | $40.95 | $40.95 | 4,375,534 |
| 2020-12-21 | $37.56 | $41.84 | $37.56 | $41.60 | $41.60 | 3,834,389 |
| 2020-12-18 | $39.80 | $40.44 | $37.87 | $38.70 | $38.70 | 5,324,937 |
| 2020-12-17 | $37.64 | $39.87 | $37.21 | $39.76 | $39.76 | 3,161,525 |
| 2020-12-16 | $35.28 | $37.47 | $35.09 | $37.47 | $37.47 | 2,367,827 |
| 2020-12-15 | $36.74 | $36.75 | $34.84 | $35.16 | $35.16 | 1,571,878 |
| 2020-12-14 | $34.15 | $36.29 | $34.09 | $35.91 | $35.91 | 2,452,712 |
| 2020-12-11 | $34.51 | $34.80 | $32.60 | $33.26 | $33.26 | 2,082,026 |
| 2020-12-10 | $34.05 | $35.40 | $33.70 | $34.87 | $34.87 | 1,523,616 |
| 2020-12-09 | $37.28 | $38.18 | $34.41 | $35.50 | $35.50 | 2,548,201 |
| 2020-12-08 | $37.77 | $39.28 | $36.50 | $37.10 | $37.10 | 2,487,074 |
| 2020-12-07 | $35.62 | $38.38 | $35.62 | $37.67 | $37.67 | 2,589,188 |
| 2020-12-04 | $36.09 | $36.25 | $34.21 | $35.68 | $35.68 | 3,080,820 |
| 2020-12-03 | $34.91 | $36.98 | $34.29 | $36.30 | $36.30 | 3,375,038 |
| 2020-12-02 | $36.84 | $37.40 | $33.33 | $34.60 | $34.60 | 7,975,718 |
| 2020-12-01 | $38.61 | $42.65 | $38.60 | $40.23 | $40.23 | 5,345,844 |
| 2020-11-30 | $40.09 | $40.44 | $34.58 | $37.98 | $37.98 | 8,156,595 |
| 2020-11-27 | $43.41 | $44.70 | $38.50 | $38.77 | $38.77 | 5,483,628 |
| 2020-11-25 | $49.42 | $50.18 | $41.55 | $42.80 | $42.80 | 8,352,423 |
| 2020-11-24 | $46.27 | $51.37 | $46.15 | $51.26 | $51.26 | 3,955,365 |
| 2020-11-23 | $41.00 | $45.69 | $41.00 | $45.32 | $45.32 | 3,546,255 |
| 2020-11-20 | $37.65 | $40.90 | $37.59 | $40.33 | $40.33 | 2,792,359 |
| 2020-11-19 | $35.49 | $38.98 | $35.33 | $37.90 | $37.90 | 3,674,589 |
| 2020-11-18 | $32.70 | $36.87 | $32.55 | $35.09 | $35.09 | 3,065,492 |
| 2020-11-17 | $30.39 | $32.80 | $30.05 | $32.10 | $32.10 | 1,868,015 |
| 2020-11-16 | $29.15 | $31.20 | $28.80 | $30.26 | $30.26 | 2,294,175 |
| 2020-11-13 | $28.16 | $29.36 | $27.68 | $29.18 | $29.18 | 1,221,613 |
| 2020-11-12 | $28.71 | $29.09 | $27.53 | $28.35 | $28.35 | 1,267,939 |
| 2020-11-11 | $27.99 | $29.50 | $27.84 | $29.14 | $29.14 | 1,953,777 |
| 2020-11-10 | $26.66 | $28.25 | $23.59 | $27.99 | $27.99 | 3,161,612 |
| 2020-11-09 | $27.83 | $28.00 | $24.90 | $26.32 | $26.32 | 2,186,274 |
| 2020-11-06 | $27.47 | $27.97 | $26.58 | $27.08 | $27.08 | 1,318,589 |
| 2020-11-05 | $27.50 | $28.74 | $26.23 | $27.78 | $27.78 | 2,018,869 |
| 2020-11-04 | $25.10 | $27.43 | $25.10 | $26.58 | $26.58 | 3,828,421 |
| 2020-11-03 | $24.71 | $25.50 | $24.10 | $24.99 | $24.99 | 3,147,333 |
| 2020-11-02 | $23.78 | $24.60 | $22.42 | $22.97 | $22.97 | 1,691,327 |
| 2020-10-30 | $24.80 | $25.14 | $22.39 | $24.04 | $24.04 | 2,509,527 |
| 2020-10-29 | $25.20 | $25.75 | $24.38 | $24.80 | $24.80 | 1,660,106 |
| 2020-10-28 | $25.79 | $26.60 | $24.79 | $25.08 | $25.08 | 3,035,710 |
| 2020-10-27 | $26.22 | $26.45 | $25.11 | $25.79 | $25.79 | 2,524,541 |
| 2020-10-26 | $24.67 | $25.35 | $24.13 | $24.48 | $24.48 | 1,942,944 |
| 2020-10-23 | $24.46 | $25.48 | $24.31 | $24.67 | $24.67 | 2,201,947 |
| 2020-10-22 | $25.91 | $26.43 | $23.96 | $24.02 | $24.02 | 3,446,378 |
| 2020-10-21 | $25.45 | $26.15 | $24.16 | $24.64 | $24.64 | 4,176,999 |
| 2020-10-20 | $22.57 | $23.94 | $21.91 | $22.97 | $22.97 | 9,009,911 |
| 2020-10-19 | $20.68 | $21.27 | $19.60 | $20.06 | $20.06 | 4,006,961 |
| 2020-10-16 | $18.59 | $19.83 | $18.59 | $19.20 | $19.20 | 1,612,397 |
| 2020-10-15 | $18.33 | $19.34 | $18.31 | $18.41 | $18.41 | 993,587 |
| 2020-10-14 | $18.60 | $19.39 | $18.35 | $18.79 | $18.79 | 1,203,313 |
| 2020-10-13 | $18.59 | $19.87 | $18.51 | $18.56 | $18.56 | 1,760,494 |
| 2020-10-12 | $18.21 | $19.50 | $18.20 | $18.57 | $18.57 | 1,196,543 |
| 2020-10-09 | $18.85 | $19.27 | $18.00 | $18.11 | $18.11 | 862,265 |
| 2020-10-08 | $19.49 | $19.59 | $18.25 | $18.37 | $18.37 | 901,964 |
| 2020-10-07 | $18.66 | $19.40 | $18.42 | $19.11 | $19.11 | 1,205,983 |
| 2020-10-06 | $20.98 | $21.12 | $18.00 | $18.29 | $18.29 | 2,242,887 |
| 2020-10-05 | $21.34 | $21.50 | $19.80 | $20.03 | $20.03 | 1,076,356 |
| 2020-10-02 | $21.00 | $21.39 | $19.41 | $20.90 | $20.90 | 1,801,291 |
| 2020-10-01 | $21.75 | $22.50 | $20.70 | $20.95 | $20.95 | 2,580,870 |
| 2020-09-30 | $19.58 | $21.19 | $19.58 | $20.10 | $20.10 | 2,182,561 |
| 2020-09-29 | $18.88 | $20.09 | $18.60 | $18.78 | $18.78 | 2,072,079 |
| 2020-09-28 | $17.45 | $18.60 | $17.45 | $18.47 | $18.47 | 1,289,891 |
| 2020-09-25 | $15.83 | $18.33 | $15.77 | $17.25 | $17.25 | 4,579,824 |
| 2020-09-24 | $14.18 | $15.64 | $14.11 | $15.58 | $15.58 | 2,554,850 |
| 2020-09-23 | $15.12 | $16.75 | $14.09 | $14.25 | $14.25 | 12,759,268 |
Corsair Gaming Inc (CRSR) News Headlines
.jpg)
Cramer's Lightning Round: Uber 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 April 5, 2024Recent Corsair Gaming Inc (CRSR) News
Similar Companies to Corsair Gaming Inc (CRSR) 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 |