CSR(CSR)
CSR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $55.18 | $55.46 | $53.33 | $53.33 | 130,261 |
| 8/17/2026 | $55.46 | $56.09 | $54.52 | $54.64 | 88,302 |
| 8/14/2026 | $55.90 | $56.38 | $55.64 | $55.84 | 103,532 |
| 8/13/2026 | $55.22 | $56.83 | $55.22 | $55.93 | 102,200 |
| 8/12/2026 | $54.62 | $55.38 | $54.62 | $55.06 | 85,200 |
| 8/11/2026 | $55.25 | $55.79 | $54.66 | $54.78 | 88,012 |
| 8/10/2026 | $56.30 | $56.74 | $55.11 | $55.15 | 139,511 |
| 8/7/2026 | $56.11 | $57.01 | $56.01 | $56.68 | 106,200 |
| 8/6/2026 | $57.33 | $57.48 | $55.27 | $56.00 | 132,300 |
| 8/5/2026 | $54.96 | $56.98 | $54.15 | $56.90 | 337,300 |
| 8/4/2026 | $54.64 | $56.09 | $53.81 | $54.59 | 329,700 |
| 8/3/2026 | $54.76 | $55.78 | $54.76 | $55.47 | 145,606 |
| 7/31/2026 | $55.72 | $55.99 | $54.77 | $54.84 | 131,530 |
| 7/30/2026 | $56.51 | $56.51 | $54.76 | $56.01 | 98,570 |
| 7/29/2026 | $56.14 | $57.34 | $55.75 | $56.63 | 84,220 |
| 7/28/2026 | $55.78 | $57.01 | $55.00 | $56.01 | 163,134 |
| 7/27/2026 | $55.73 | $56.48 | $55.50 | $55.78 | 136,800 |
| 7/24/2026 | $56.22 | $56.73 | $55.68 | $55.73 | 179,937 |
| 7/23/2026 | $55.50 | $56.28 | $55.28 | $55.70 | 112,800 |
| 7/22/2026 | $55.94 | $56.01 | $55.00 | $55.99 | 123,703 |
| 7/21/2026 | $55.65 | $56.59 | $55.58 | $55.58 | 134,520 |
| 7/20/2026 | $55.80 | $56.05 | $55.44 | $55.87 | 104,304 |
| 7/17/2026 | $56.72 | $57.73 | $55.29 | $55.82 | 136,948 |
| 7/16/2026 | $55.18 | $57.58 | $55.18 | $56.81 | 200,700 |
| 7/15/2026 | $55.18 | $56.27 | $55.09 | $55.19 | 108,900 |
| 7/14/2026 | $55.76 | $56.34 | $54.91 | $55.15 | 177,900 |
| 7/13/2026 | $55.92 | $56.35 | $55.70 | $55.78 | 149,015 |
| 7/10/2026 | $55.49 | $56.45 | $54.99 | $55.57 | 92,034 |
| 7/9/2026 | $55.68 | $56.25 | $54.65 | $55.18 | 145,626 |
| 7/8/2026 | $56.28 | $57.85 | $55.42 | $55.45 | 123,800 |
| 7/7/2026 | $57.28 | $57.94 | $56.53 | $56.77 | 97,244 |
| 7/6/2026 | $56.68 | $57.08 | $56.23 | $56.69 | 104,104 |
| 7/2/2026 | $56.30 | $57.52 | $56.30 | $57.24 | 171,328 |
| 7/1/2026 | $57.00 | $57.88 | $56.11 | $56.31 | 138,535 |
| 6/30/2026 | $56.48 | $56.74 | $55.90 | $56.19 | 160,700 |
| 6/29/2026 | $56.27 | $56.96 | $55.91 | $56.88 | 186,131 |
| 6/26/2026 | $57.15 | $58.15 | $56.96 | $57.00 | 442,401 |
| 6/25/2026 | $57.30 | $58.33 | $56.48 | $56.75 | 165,341 |
| 6/24/2026 | $56.81 | $57.43 | $55.66 | $56.74 | 131,100 |
| 6/23/2026 | $55.86 | $56.78 | $55.42 | $56.40 | 185,314 |
| 6/22/2026 | $55.85 | $56.00 | $54.55 | $55.34 | 153,109 |
| 6/18/2026 | $55.11 | $56.60 | $54.50 | $55.65 | 452,400 |
| 6/17/2026 | $56.07 | $56.52 | $54.70 | $54.89 | 295,200 |
| 6/16/2026 | $55.30 | $56.87 | $55.30 | $56.39 | 236,400 |
| 6/15/2026 | $58.89 | $59.80 | $56.46 | $56.46 | 228,000 |
| 6/12/2026 | $57.28 | $59.36 | $57.28 | $58.39 | 110,537 |
| 6/11/2026 | $58.69 | $59.13 | $57.48 | $57.76 | 149,546 |
| 6/10/2026 | $58.38 | $59.57 | $58.11 | $58.48 | 168,700 |
| 6/9/2026 | $57.53 | $58.56 | $57.06 | $57.87 | 491,400 |
| 6/8/2026 | $58.36 | $59.05 | $57.11 | $57.50 | 345,209 |
| 6/5/2026 | $59.30 | $60.99 | $58.32 | $59.26 | 252,310 |
| 6/4/2026 | $60.88 | $61.37 | $59.39 | $60.00 | 229,500 |
| 6/3/2026 | $59.27 | $60.53 | $58.53 | $60.21 | 160,414 |
| 6/2/2026 | $62.83 | $62.83 | $57.68 | $59.63 | 260,800 |
| 6/1/2026 | $66.81 | $68.02 | $65.01 | $66.67 | 89,122 |
| 5/29/2026 | $67.21 | $67.65 | $66.04 | $67.48 | 110,434 |
| 5/28/2026 | $67.80 | $68.16 | $66.94 | $67.69 | 64,337 |
| 5/27/2026 | $68.63 | $69.00 | $67.40 | $67.71 | 77,237 |
| 5/26/2026 | $68.13 | $68.87 | $67.13 | $68.15 | 81,125 |
| 5/22/2026 | $67.69 | $68.43 | $66.35 | $68.24 | 62,800 |
| 5/21/2026 | $66.47 | $67.47 | $65.54 | $67.40 | 85,800 |
| 5/20/2026 | $66.56 | $67.34 | $64.35 | $67.07 | 112,200 |