data/Cleaned_Kaggle_NASDAQ_Daily_Data/CRWD.csv

ticker,date,open,high,low,close
CRWD,2019-06-12,63.5,67.0,56.0,58.0
CRWD,2019-06-13,63.86,69.67,61.6,67.56
CRWD,2019-06-14,69.78,70.79,63.0201,64.16
CRWD,2019-06-17,64.75,70.01,62.0,70.01
CRWD,2019-06-18,73.0,78.7,71.5,76.5
CRWD,2019-06-19,78.75,79.79,73.555,77.22
CRWD,2019-06-20,78.0,78.22,70.69,74.85
CRWD,2019-06-21,72.46,73.9278,68.3,72.23
CRWD,2019-06-24,71.05,72.39,65.08,67.97
CRWD,2019-06-25,67.1,68.99,61.17,61.52
CRWD,2019-06-26,63.3,64.92,62.005,62.65
CRWD,2019-06-27,63.39,64.995,62.571,63.28
CRWD,2019-06-28,64.36,68.38,63.3,68.29
CRWD,2019-07-01,69.1,69.729,61.81,63.2
CRWD,2019-07-02,63.3,65.03,61.7211,64.52
CRWD,2019-07-03,64.68,67.48,64.52,67.24
CRWD,2019-07-05,67.15,67.25,64.84,67.21
CRWD,2019-07-08,68.26,71.7146,66.9,66.91
CRWD,2019-07-09,67.42,69.2,66.88,68.45
CRWD,2019-07-10,70.0,74.5,69.5,74.34
CRWD,2019-07-11,74.5,74.98,70.5,70.88
CRWD,2019-07-12,71.6,75.2,70.5,73.5
CRWD,2019-07-15,74.0,74.295,71.4,71.6
CRWD,2019-07-16,71.93,73.0873,69.0,69.54
CRWD,2019-07-17,70.0,71.56,69.59,71.0
CRWD,2019-07-18,71.0,74.19,70.15,72.75
CRWD,2019-07-19,85.16,85.85,80.75,83.52
CRWD,2019-07-22,82.27,88.5,82.08,87.68
CRWD,2019-07-23,86.74,89.44,84.49,86.74
CRWD,2019-07-24,86.79,87.85,85.5,87.46
CRWD,2019-07-25,87.5,93.339,87.0,92.28
CRWD,2019-07-26,93.04,95.5,91.91,92.88
CRWD,2019-07-29,93.69,93.9,82.65,87.23
CRWD,2019-07-30,86.0,96.19,84.0,94.0
CRWD,2019-07-31,94.0,94.8011,86.8167,89.07
CRWD,2019-08-01,90.07,94.32,89.4389,91.53
CRWD,2019-08-02,91.54,92.78,86.91,88.01
CRWD,2019-08-05,83.34,86.92,82.25,85.48
CRWD,2019-08-06,87.2,89.76,82.71,85.24
CRWD,2019-08-07,83.69,86.45,82.8,84.22
CRWD,2019-08-08,85.49,91.86,85.49,91.65
CRWD,2019-08-09,90.25,98.0,90.0,94.9
CRWD,2019-08-12,94.25,98.2,91.53,93.01
CRWD,2019-08-13,92.99,100.5,92.84,99.65
CRWD,2019-08-14,96.52,97.73,91.6,94.02
CRWD,2019-08-15,95.99,97.14,91.3701,93.66
CRWD,2019-08-16,95.0,98.1,93.4,96.05
CRWD,2019-08-19,98.8,101.48,95.6,99.39
CRWD,2019-08-20,99.23,101.88,97.26,99.16
CRWD,2019-08-21,100.59,100.96,96.2701,96.58
CRWD,2019-08-22,96.29,96.58,92.8,92.97
CRWD,2019-08-23,91.37,91.56,86.0,88.43
CRWD,2019-08-26,90.24,90.84,86.13,88.88
CRWD,2019-08-27,89.28,89.95,83.2337,84.08
CRWD,2019-08-28,84.0,87.5244,82.6141,86.99
CRWD,2019-08-29,88.3,89.3463,83.29,83.82
CRWD,2019-08-30,84.02,84.94,78.89,81.28
CRWD,2019-09-03,80.85,83.8,80.2517,83.76
CRWD,2019-09-04,85.0,87.77,82.89,85.31
CRWD,2019-09-05,86.25,87.19,82.5,86.85
CRWD,2019-09-06,79.7,81.5,75.305,75.98
CRWD,2019-09-09,76.11,76.1184,64.34,67.1
CRWD,2019-09-10,65.7,71.8,65.7,71.65
CRWD,2019-09-11,69.21,70.93,67.2,69.11
CRWD,2019-09-12,69.68,72.4,69.06,69.66
CRWD,2019-09-13,69.86,70.31,64.71,64.86
CRWD,2019-09-16,63.71,68.86,63.5,67.86
CRWD,2019-09-17,68.64,71.3342,68.1301,71.04
CRWD,2019-09-18,70.12,71.8789,68.8,70.85
CRWD,2019-09-19,71.5,71.87,67.64,68.93
CRWD,2019-09-20,68.95,69.458,66.19,66.97
CRWD,2019-09-23,67.12,68.57,66.54,66.91
CRWD,2019-09-24,67.02,67.37,62.0,62.52
CRWD,2019-09-25,62.0,63.39,60.11,62.02
CRWD,2019-09-26,62.05,62.36,57.66,58.3
CRWD,2019-09-27,58.27,58.33,52.84,53.46
CRWD,2019-09-30,53.5,58.65,51.61,58.31
CRWD,2019-10-01,58.3,59.51,55.65,57.89
CRWD,2019-10-02,56.805,57.66,54.07,56.63
CRWD,2019-10-03,59.48,62.4,56.754,62.14
CRWD,2019-10-04,62.0,64.46,61.55,63.84
CRWD,2019-10-07,63.36,69.7,62.72,68.78
CRWD,2019-10-08,67.4,68.43,64.48,65.3
CRWD,2019-10-09,66.35,66.43,62.5,63.08
CRWD,2019-10-10,62.6,63.61,60.4,61.41
CRWD,2019-10-11,58.77,61.48,57.27,60.27
CRWD,2019-10-14,55.8,57.85,53.2,54.52
CRWD,2019-10-15,55.01,56.41,54.0301,55.21
CRWD,2019-10-16,53.57,55.77,51.8,52.03
CRWD,2019-10-17,51.76,53.15,50.33,50.44
CRWD,2019-10-18,50.0,50.32,46.46,47.04
CRWD,2019-10-21,46.93,48.97,46.2203,47.4
CRWD,2019-10-22,47.25,48.48,44.581,46.2
CRWD,2019-10-23,47.0,50.43,46.03,47.87
CRWD,2019-10-24,48.6,52.18,48.11,51.84
CRWD,2019-10-25,50.88,52.07,49.41,50.11
CRWD,2019-10-28,50.458,51.3115,47.71,47.95
CRWD,2019-10-29,47.43,48.37,46.21,47.8
CRWD,2019-10-30,47.72,52.48,46.78,51.445
CRWD,2019-10-31,51.2,51.64,48.1,49.91
CRWD,2019-11-01,49.94,50.8473,47.75,48.5
CRWD,2019-11-04,49.15,50.4832,48.01,49.65
CRWD,2019-11-05,50.18,50.6,47.77,48.7
CRWD,2019-11-06,48.56,48.71,46.9,47.83
CRWD,2019-11-07,48.26,48.5,45.38,45.5
CRWD,2019-11-08,45.02,47.21,44.8,47.21
CRWD,2019-11-11,46.5,47.0,45.46,46.2
CRWD,2019-11-12,47.5,47.85,46.11,47.05
CRWD,2019-11-13,46.83,52.44,46.65,52.0
CRWD,2019-11-14,51.31,54.92,50.6428,52.73
CRWD,2019-11-15,53.0,59.99,53.0,59.75
CRWD,2019-11-18,60.0,60.0,55.52,57.07
CRWD,2019-11-19,57.45,57.556,53.76,56.0
CRWD,2019-11-20,55.24,58.3099,53.39,54.88
CRWD,2019-11-21,55.46,55.46,52.8515,53.77
CRWD,2019-11-22,54.19,55.3,53.75,54.2
CRWD,2019-11-25,55.32,56.17,54.855,55.84
CRWD,2019-11-26,56.5,58.02,54.26,55.58
CRWD,2019-11-27,56.37,56.67,55.23,56.29
CRWD,2019-11-29,56.96,59.5,56.32,58.0
CRWD,2019-12-02,58.5,58.6,52.5407,55.01
CRWD,2019-12-03,53.29,57.59,53.01,57.37
CRWD,2019-12-04,56.61,57.0,54.3,54.98
CRWD,2019-12-05,55.0,55.21,51.61,52.95
CRWD,2019-12-06,54.0,55.1,50.5,50.89
CRWD,2019-12-09,49.14,50.96,48.41,49.0
CRWD,2019-12-10,49.92,50.02,47.22,47.55
CRWD,2019-12-11,47.01,48.8,46.33,47.73
CRWD,2019-12-12,47.95,48.5,46.32,47.3
CRWD,2019-12-13,47.5,49.86,46.7,49.41
CRWD,2019-12-16,50.0,50.11,48.15,49.45
CRWD,2019-12-17,49.34,49.44,47.52,48.39
CRWD,2019-12-18,48.96,50.3,48.6,50.14
CRWD,2019-12-19,50.45,50.45,49.2,49.47
CRWD,2019-12-20,49.91,50.0,48.58,49.49
CRWD,2019-12-23,49.25,49.3,47.61,47.85
CRWD,2019-12-24,48.0,48.72,47.15,47.75
CRWD,2019-12-26,48.41,50.06,48.09,50.03
CRWD,2019-12-27,50.3,50.38,48.2,48.92
CRWD,2019-12-30,50.0,50.56,48.3912,50.03
CRWD,2019-12-31,49.34,50.34,48.9,49.87
CRWD,2020-01-02,50.03,50.75,49.25,49.44
CRWD,2020-01-03,48.92,51.99,48.7901,50.75
CRWD,2020-01-06,51.85,56.17,51.03,55.11
CRWD,2020-01-07,54.55,56.5,54.5,54.75
CRWD,2020-01-08,54.2,55.86,53.3,55.66
CRWD,2020-01-09,56.95,57.25,55.1,55.94
CRWD,2020-01-10,56.49,58.3,56.0,57.2
CRWD,2020-01-13,57.36,59.74,57.0,58.97
CRWD,2020-01-14,59.23,60.66,57.5,59.24
CRWD,2020-01-15,59.23,61.97,59.23,60.25
CRWD,2020-01-16,61.5,62.75,61.0,62.24
CRWD,2020-01-17,63.05,63.7,62.06,63.45
CRWD,2020-01-21,63.02,63.39,61.26,62.24
CRWD,2020-01-22,63.0,64.04,62.3,62.57
CRWD,2020-01-23,62.57,62.66,60.71,61.55
CRWD,2020-01-24,62.0,63.05,57.84,59.25
CRWD,2020-01-27,56.58,58.16,55.3103,58.06
CRWD,2020-01-28,58.66,59.64,58.13,59.07
CRWD,2020-01-29,60.0,61.78,59.74,60.26
CRWD,2020-01-30,60.0,62.56,58.94,62.45
CRWD,2020-01-31,62.5,63.0,60.25,61.09
CRWD,2020-02-03,61.13,61.46,59.65,61.08
CRWD,2020-02-04,61.92,64.33,61.15,63.555
CRWD,2020-02-05,64.21,64.8,60.06,61.815
CRWD,2020-02-06,61.6,62.98,60.18,62.19
CRWD,2020-02-07,62.0,63.72,61.82,62.09
CRWD,2020-02-10,62.33,63.86,61.45,63.3
CRWD,2020-02-11,66.0,66.84,63.6552,65.19
CRWD,2020-02-12,65.19,65.5,62.72,65.08
CRWD,2020-02-13,64.25,66.2,64.13,65.31
CRWD,2020-02-14,65.81,65.83,63.87,64.85
CRWD,2020-02-18,64.932,66.28,64.55,66.04
CRWD,2020-02-19,66.63,67.56,65.61,66.03
CRWD,2020-02-20,65.7,65.98,60.03,63.38
CRWD,2020-02-21,62.58,62.64,59.26,60.93
CRWD,2020-02-24,56.4,59.25,56.02,58.08
CRWD,2020-02-25,59.5,59.79,56.06,57.74
CRWD,2020-02-26,58.39,60.26,57.51,58.46
CRWD,2020-02-27,56.15,59.45,54.345,57.5
CRWD,2020-02-28,55.6,60.02,55.5,59.64
CRWD,2020-03-02,60.2,60.97,58.0,59.13
CRWD,2020-03-03,59.61,60.7325,55.01,56.48
CRWD,2020-03-04,57.18,58.08,56.06,57.2
CRWD,2020-03-05,56.08,57.44,54.55,55.92
CRWD,2020-03-06,54.24,54.87,50.36,51.96
CRWD,2020-03-09,46.81,48.89,45.65,45.74
CRWD,2020-03-10,48.47,48.47,45.0,46.91
CRWD,2020-03-11,45.96,46.3,42.23,42.85
CRWD,2020-03-12,38.6,40.2,35.98,37.82
CRWD,2020-03-13,39.9,40.08,36.59,39.55
CRWD,2020-03-16,36.0,36.0,32.12,33.01
CRWD,2020-03-17,33.93,38.3,31.95,38.01
CRWD,2020-03-18,35.76,41.47,35.5,38.63
CRWD,2020-03-19,40.43,44.49,38.2,41.74
CRWD,2020-03-20,49.955,51.97,46.81,49.01
CRWD,2020-03-23,46.24,53.0,46.01,51.45
CRWD,2020-03-24,54.92,58.65,54.28,57.33
CRWD,2020-03-25,56.0,59.5,55.6,55.78
CRWD,2020-03-26,55.84,59.1,55.04,58.64
CRWD,2020-03-27,57.02,59.87,56.02,58.79
CRWD,2020-03-30,58.81,59.83,56.27,57.72
CRWD,2020-03-31,57.03,60.03,55.26,55.68
CRWD,2020-04-01,54.0,56.55,53.53,54.58
CRWD,2020-04-02,54.51,56.92,54.11,56.69
CRWD,2020-04-03,55.85,59.25,55.85,57.82
CRWD,2020-04-06,59.08,60.53,58.66,59.07
CRWD,2020-04-07,59.45,61.3,57.75,59.6
CRWD,2020-04-08,59.65,60.88,59.05,60.32
CRWD,2020-04-09,60.48,60.79,57.5,58.15
CRWD,2020-04-13,58.0,59.37,57.36,58.77
CRWD,2020-04-14,59.99,62.0,58.5,60.89
CRWD,2020-04-15,59.34,62.64,58.73,61.82
CRWD,2020-04-16,62.0,64.45,61.54,63.45
CRWD,2020-04-17,64.46,65.62,63.25,64.74
CRWD,2020-04-20,64.87,70.2,64.39,68.43
CRWD,2020-04-21,68.66,70.5,62.77,66.07
CRWD,2020-04-22,67.67,69.31,67.23,68.07
CRWD,2020-04-23,68.06,69.96,68.0,68.91
CRWD,2020-04-24,69.0,74.65,68.895,72.0
CRWD,2020-04-27,73.0,75.0,72.02,73.6
CRWD,2020-04-28,74.0,74.71,68.39,70.13
CRWD,2020-04-29,71.0,71.6,68.19,69.28
CRWD,2020-04-30,69.28,69.28,67.12,67.66
CRWD,2020-05-01,66.28,70.19,65.8,69.21
CRWD,2020-05-04,68.35,73.67,67.81,73.43
CRWD,2020-05-05,74.27,75.0,70.88,71.59
CRWD,2020-05-06,71.94,73.62,69.32,72.44
CRWD,2020-05-07,74.0,76.75,73.66,75.49
CRWD,2020-05-08,76.55,77.96,75.0,76.7
CRWD,2020-05-11,77.05,78.35,76.15,76.23
CRWD,2020-05-12,77.0,80.63,75.31,76.15
CRWD,2020-05-13,77.86,79.3,73.12,76.57
CRWD,2020-05-14,76.0,77.4,74.53,77.14
CRWD,2020-05-15,77.5,80.29,76.33,77.14
CRWD,2020-05-18,78.11,78.99,75.78,76.1
CRWD,2020-05-19,76.53,79.58,76.5,78.55
CRWD,2020-05-20,80.72,81.74,79.1503,80.97
CRWD,2020-05-21,81.62,81.87,78.8148,80.6
CRWD,2020-05-22,81.0,82.7,80.0,82.22
CRWD,2020-05-26,83.39,83.4,77.95,79.35
CRWD,2020-05-27,79.0,79.0,71.5101,77.99
CRWD,2020-05-28,78.2,82.28,78.0,79.5
CRWD,2020-05-29,83.19,88.0,81.2,87.81
CRWD,2020-06-01,90.56,95.8,90.21,94.84
CRWD,2020-06-02,96.59,96.8,90.03,92.25
CRWD,2020-06-03,99.98,103.8,95.6,98.1
CRWD,2020-06-04,94.23,98.49,91.83,95.98
CRWD,2020-06-05,92.73,95.98,88.87,93.93
CRWD,2020-06-08,93.87,97.5,93.62,95.43
CRWD,2020-06-09,96.0,96.88,93.62,93.9
CRWD,2020-06-10,95.0,97.74,94.33,97.22
CRWD,2020-06-11,94.85,100.12,94.22,95.04
CRWD,2020-06-12,97.9865,97.9865,91.05,93.12
CRWD,2020-06-15,92.65,100.0,91.5,99.02
CRWD,2020-06-16,100.0,101.68,94.69,101.04
CRWD,2020-06-17,101.64,101.743,97.77,98.69
CRWD,2020-06-18,98.18,101.87,97.86,101.61
CRWD,2020-06-19,103.0,104.89,100.64,101.08
CRWD,2020-06-22,101.34,105.56,100.26,105.02
CRWD,2020-06-23,105.8,107.3,103.15,104.27
CRWD,2020-06-24,103.83,106.095,100.5,103.7
CRWD,2020-06-25,103.8,108.336,103.64,105.71
CRWD,2020-06-26,104.0,104.0,97.52,98.79
CRWD,2020-06-29,99.77,99.77,94.18,98.1
CRWD,2020-06-30,98.44,101.38,97.33,100.29
CRWD,2020-07-01,100.0,103.645,99.25,102.95
CRWD,2020-07-02,103.65,107.7,102.3,107.27
CRWD,2020-07-06,109.339,109.68,104.715,106.39
CRWD,2020-07-07,107.0,108.67,105.21,106.42
CRWD,2020-07-08,107.37,114.69,107.1,114.55
CRWD,2020-07-09,115.51,118.38,113.11,117.46
CRWD,2020-07-10,117.57,118.25,115.41,116.65
CRWD,2020-07-13,118.02,118.58,105.72,106.21
CRWD,2020-07-14,107.14,109.35,99.12,105.61
CRWD,2020-07-15,105.58,106.023,100.59,103.15
CRWD,2020-07-16,102.1,102.815,98.61,101.06
CRWD,2020-07-17,101.405,102.87,99.0,101.43
CRWD,2020-07-20,101.89,106.947,101.66,106.72
CRWD,2020-07-21,108.44,108.47,104.44,106.6
CRWD,2020-07-22,106.6,107.176,102.6,103.71
CRWD,2020-07-23,104.56,105.66,99.6,101.46
CRWD,2020-07-24,99.1,101.67,97.06,100.03
CRWD,2020-07-27,101.32,104.35,100.17,103.6
CRWD,2020-07-28,104.4,109.28,103.821,105.73
CRWD,2020-07-29,107.61,113.83,107.401,112.92
CRWD,2020-07-30,111.0,112.8,108.91,111.91
CRWD,2020-07-31,112.91,113.84,109.41,113.2
CRWD,2020-08-03,114.48,116.18,112.25,115.48
CRWD,2020-08-04,115.56,116.0,112.78,114.96
CRWD,2020-08-05,114.97,116.18,113.98,114.75
CRWD,2020-08-06,114.56,115.41,109.03,110.3
CRWD,2020-08-07,107.2,107.39,100.28,101.75
CRWD,2020-08-10,102.81,102.81,96.7,97.0
CRWD,2020-08-11,97.1,100.5,93.37,98.16
CRWD,2020-08-12,98.61,100.41,97.23,98.45
CRWD,2020-08-13,99.44,102.12,98.31,100.89
CRWD,2020-08-14,103.21,104.36,100.911,101.25
CRWD,2020-08-17,102.01,105.5,101.75,105.34
CRWD,2020-08-18,106.52,107.65,105.623,107.1
CRWD,2020-08-19,107.65,109.69,105.7,108.15
CRWD,2020-08-20,107.55,112.65,106.82,112.49
CRWD,2020-08-21,112.0,113.53,110.87,112.02
CRWD,2020-08-24,113.4,113.656,108.26,111.245
CRWD,2020-08-25,110.3,114.45,109.35,113.57
CRWD,2020-08-26,115.01,119.943,114.26,117.11
CRWD,2020-08-27,117.4,118.27,113.78,117.13
CRWD,2020-08-28,118.26,121.0,117.42,118.64
CRWD,2020-08-31,120.0,126.55,120.0,125.73
CRWD,2020-09-01,134.44,144.68,130.0,143.69
CRWD,2020-09-02,152.04,153.1,130.98,142.07
CRWD,2020-09-03,131.0,138.79,127.0,129.25
CRWD,2020-09-04,125.28,129.95,115.25,125.19
CRWD,2020-09-08,118.86,128.93,118.0,125.63
CRWD,2020-09-09,129.611,129.696,124.0,128.18
CRWD,2020-09-10,130.28,134.05,128.4,129.35
CRWD,2020-09-11,131.12,131.664,122.85,126.28
CRWD,2020-09-14,127.78,129.9,127.15,128.5
CRWD,2020-09-15,130.651,132.19,127.35,131.45
CRWD,2020-09-16,132.0,133.84,129.52,131.15
CRWD,2020-09-17,127.48,129.23,124.8,128.58
CRWD,2020-09-18,130.22,132.1,126.72,131.43
CRWD,2020-09-21,127.25,138.55,125.45,138.13
CRWD,2020-09-22,138.52,142.68,134.2,142.68
CRWD,2020-09-23,141.0,143.7,136.91,138.6
CRWD,2020-09-24,137.12,137.9,132.4,133.9
CRWD,2020-09-25,135.8,138.6,134.65,136.39
CRWD,2020-09-28,137.82,141.67,136.3,137.43
CRWD,2020-09-29,137.7,138.355,135.365,136.35
CRWD,2020-09-30,135.31,139.02,133.655,137.32
CRWD,2020-10-01,139.5,145.76,138.0,142.87
CRWD,2020-10-02,139.73,145.5,138.6,139.87
CRWD,2020-10-05,143.81,148.28,142.81,144.88
CRWD,2020-10-06,146.0,148.67,143.5,145.13
CRWD,2020-10-07,146.0,148.84,144.28,144.57
CRWD,2020-10-08,146.45,146.46,141.53,142.97
CRWD,2020-10-09,144.1,145.63,142.61,143.57
CRWD,2020-10-12,146.5,149.75,144.82,145.96
CRWD,2020-10-13,147.08,153.63,147.008,152.8
CRWD,2020-10-14,153.6,153.9,145.325,147.79
CRWD,2020-10-15,143.39,145.75,141.13,145.36
CRWD,2020-10-16,148.0,148.88,144.91,145.34
CRWD,2020-10-19,146.72,149.59,143.67,144.66
CRWD,2020-10-20,145.285,146.49,142.15,142.64
CRWD,2020-10-21,143.07,143.67,132.55,135.14
CRWD,2020-10-22,136.83,138.68,131.64,134.54
CRWD,2020-10-23,134.91,135.54,132.8,135.42
CRWD,2020-10-26,134.01,138.45,129.52,133.08
CRWD,2020-10-27,134.078,136.129,131.63,133.48
CRWD,2020-10-28,132.05,132.82,129.11,131.57
CRWD,2020-10-29,132.36,132.7,126.34,127.36
CRWD,2020-10-30,125.4,126.32,120.45,123.84
CRWD,2020-11-02,124.55,126.76,121.77,124.47
CRWD,2020-11-03,125.71,127.47,123.83,126.86
CRWD,2020-11-04,133.98,137.13,132.0,136.32
CRWD,2020-11-05,140.485,141.6,137.71,138.92
CRWD,2020-11-06,138.58,144.29,138.11,141.79
CRWD,2020-11-09,136.25,137.36,126.02,126.55
CRWD,2020-11-10,127.08,128.0,118.1,123.5
CRWD,2020-11-11,128.133,132.176,127.5,130.96
CRWD,2020-11-12,132.92,137.5,132.1,137.3
CRWD,2020-11-13,137.75,138.0,131.19,132.18
CRWD,2020-11-16,129.39,132.89,128.215,131.58
CRWD,2020-11-17,132.74,139.8,130.5,137.78
CRWD,2020-11-18,137.73,139.47,135.0,137.68
CRWD,2020-11-19,138.39,147.09,138.015,143.76
CRWD,2020-11-20,145.19,146.95,143.26,145.72
CRWD,2020-11-23,146.5,149.13,142.45,147.54
CRWD,2020-11-24,145.7,149.5,143.773,149.45
CRWD,2020-11-25,150.0,151.7,147.193,149.96
CRWD,2020-11-27,150.38,152.19,148.53,150.83
CRWD,2020-11-30,154.55,155.0,146.307,153.28
CRWD,2020-12-01,153.5,154.0,145.67,147.5
CRWD,2020-12-02,144.36,144.69,138.24,141.84
CRWD,2020-12-03,159.52,165.75,155.54,161.19
CRWD,2020-12-04,160.36,168.97,157.59,167.26
CRWD,2020-12-07,168.0,172.69,166.1,170.72
CRWD,2020-12-08,171.29,178.88,170.8,177.48
CRWD,2020-12-09,175.44,177.7,162.89,166.17
CRWD,2020-12-10,165.35,181.8,164.15,179.99
CRWD,2020-12-11,177.17,178.88,171.38,175.92
CRWD,2020-12-14,176.811,179.513,172.88,173.8
CRWD,2020-12-15,175.403,176.5,172.4,174.93
CRWD,2020-12-16,177.05,182.21,176.55,179.79
CRWD,2020-12-17,182.14,186.9,180.79,185.25
CRWD,2020-12-18,193.7,205.91,193.7,203.75
CRWD,2020-12-21,202.24,211.609,201.8,210.65
CRWD,2020-12-22,213.015,225.75,211.55,224.9
CRWD,2020-12-23,225.63,227.262,216.21,223.5
CRWD,2020-12-24,223.5,227.36,219.282,221.12
CRWD,2020-12-28,225.089,227.093,212.016,212.55
CRWD,2020-12-29,210.6,213.5,202.78,205.93
CRWD,2020-12-30,207.77,210.989,205.24,210.29
CRWD,2020-12-31,211.47,214.25,208.1,211.82
CRWD,2021-01-04,209.96,211.44,195.985,200.49
CRWD,2021-01-05,200.245,211.97,197.75,211.24
CRWD,2021-01-06,204.0,214.695,203.0,208.85
CRWD,2021-01-07,213.025,222.1,213.025,221.47
CRWD,2021-01-08,225.83,228.82,220.11,223.73
CRWD,2021-01-11,223.65,234.63,218.0,232.24
CRWD,2021-01-12,233.405,238.54,233.0,233.59
CRWD,2021-01-13,236.5,236.55,225.6,226.42
CRWD,2021-01-14,228.65,231.9,222.76,225.62
CRWD,2021-01-15,228.08,230.05,218.75,219.51
CRWD,2021-01-19,224.0,224.66,217.51,221.92
CRWD,2021-01-20,227.0,228.57,222.2,226.33
CRWD,2021-01-21,228.0,228.5,219.81,221.0
CRWD,2021-01-22,220.97,226.15,220.31,223.52
CRWD,2021-01-25,227.72,230.63,208.69,217.49
CRWD,2021-01-26,217.13,217.631,206.01,206.8
CRWD,2021-01-27,200.0,207.76,193.86,200.93
CRWD,2021-01-28,202.0,216.8,201.72,212.49
CRWD,2021-01-29,211.33,217.55,205.36,215.8
CRWD,2021-02-01,216.56,218.49,210.45,215.01
CRWD,2021-02-02,218.53,221.47,212.53,219.64
CRWD,2021-02-03,223.0,223.49,216.27,218.12
CRWD,2021-02-04,219.74,224.29,216.81,224.01
CRWD,2021-02-05,226.0,227.95,222.4,223.53
CRWD,2021-02-08,225.505,228.65,219.15,222.36
CRWD,2021-02-09,221.2,225.39,220.4,223.72
CRWD,2021-02-10,225.0,233.55,220.4,231.35
CRWD,2021-02-11,233.49,239.89,229.13,234.8
CRWD,2021-02-12,236.55,245.42,233.5,242.1
CRWD,2021-02-16,248.54,251.28,237.61,242.42
CRWD,2021-02-17,238.9,242.6,229.15,238.56
CRWD,2021-02-18,236.783,241.32,231.6,239.25
CRWD,2021-02-19,241.83,246.21,236.61,239.2
CRWD,2021-02-22,235.652,237.8,222.42,225.83
CRWD,2021-02-23,211.2,219.21,198.162,218.39
CRWD,2021-02-24,219.78,219.88,207.5,216.6
CRWD,2021-02-25,216.43,221.806,204.9,208.66
CRWD,2021-02-26,209.3,217.19,204.52,216.0
CRWD,2021-03-01,220.819,223.84,215.86,223.4
CRWD,2021-03-02,226.5,231.16,221.52,222.1
CRWD,2021-03-03,220.857,223.47,206.61,210.62
CRWD,2021-03-04,204.79,208.377,187.19,192.99
CRWD,2021-03-05,194.64,195.41,168.67,183.12
CRWD,2021-03-08,184.29,192.44,178.9,179.75
CRWD,2021-03-09,192.65,201.14,189.5,199.1
CRWD,2021-03-10,204.0,208.22,192.5,194.86
CRWD,2021-03-11,203.99,206.67,198.42,205.8
CRWD,2021-03-12,200.9,200.98,195.31,199.0
CRWD,2021-03-15,199.5,201.47,195.021,200.55
CRWD,2021-03-16,203.81,209.1,193.5,196.31
CRWD,2021-03-17,199.0,210.88,191.28,208.03
CRWD,2021-03-18,203.59,203.75,189.61,190.21
CRWD,2021-03-19,192.88,197.79,190.02,194.63
CRWD,2021-03-22,191.91,198.0,190.23,195.73
CRWD,2021-03-23,195.74,197.85,189.69,190.6
CRWD,2021-03-24,191.0,193.5,180.11,181.6
CRWD,2021-03-25,175.67,181.88,174.58,179.16
CRWD,2021-03-26,179.03,181.5,170.1,177.685
CRWD,2021-03-29,177.69,182.73,171.2,173.85
CRWD,2021-03-30,171.08,176.24,168.76,175.28
CRWD,2021-03-31,179.24,184.99,178.71,182.51
CRWD,2021-04-01,188.766,194.5,185.43,187.03
CRWD,2021-04-05,191.43,191.67,184.72,186.62
CRWD,2021-04-06,186.62,198.271,185.86,194.38
CRWD,2021-04-07,195.07,196.89,190.64,193.93
CRWD,2021-04-08,197.545,204.31,195.673,203.45
CRWD,2021-04-09,201.44,204.24,194.31,202.68
CRWD,2021-04-12,201.53,206.15,197.51,203.99
CRWD,2021-04-13,206.52,219.0,206.14,216.35
CRWD,2021-04-14,216.39,217.4,207.5,208.2
CRWD,2021-04-15,215.5,215.5,207.81,213.1
CRWD,2021-04-16,213.507,216.54,208.49,215.2
CRWD,2021-04-19,211.05,223.23,210.29,213.37
CRWD,2021-04-20,216.09,217.74,205.58,206.6
CRWD,2021-04-21,205.48,212.219,201.531,210.37
CRWD,2021-04-22,212.0,223.93,212.0,216.73
CRWD,2021-04-23,219.51,224.99,217.73,219.3
CRWD,2021-04-26,220.05,225.1,215.93,224.47
CRWD,2021-04-27,225.48,227.2,219.891,221.25
CRWD,2021-04-28,217.87,223.26,215.023,220.24
CRWD,2021-04-29,221.0,221.0,208.42,211.53
CRWD,2021-04-30,207.333,214.35,207.0,208.51
CRWD,2021-05-03,209.0,209.59,204.02,205.12
CRWD,2021-05-04,201.95,202.99,191.36,197.79
CRWD,2021-05-05,202.26,202.74,192.0,193.24
CRWD,2021-05-06,191.52,191.52,180.67,187.07
CRWD,2021-05-07,194.28,197.79,187.91,189.18
CRWD,2021-05-10,189.18,190.7,183.8,187.58
CRWD,2021-05-11,178.92,195.35,177.287,195.1
CRWD,2021-05-12,192.0,195.5,185.66,189.27
CRWD,2021-05-13,190.965,192.85,179.41,183.76
CRWD,2021-05-14,187.512,191.35,183.76,190.64
CRWD,2021-05-17,189.76,192.514,185.0,188.53
CRWD,2021-05-18,191.33,199.31,187.51,196.78
CRWD,2021-05-19,189.63,199.75,189.27,198.71
CRWD,2021-05-20,201.55,205.38,199.01,204.03
CRWD,2021-05-21,207.84,210.99,205.62,210.6
CRWD,2021-05-24,212.44,215.32,209.36,214.35
CRWD,2021-05-25,214.58,216.59,211.84,212.86
CRWD,2021-05-26,217.96,225.38,216.38,219.96
CRWD,2021-05-27,218.0,222.98,211.345,222.81
CRWD,2021-05-28,222.85,225.925,221.0,222.15
CRWD,2021-06-01,223.23,226.95,218.85,222.07
CRWD,2021-06-02,221.35,223.25,218.572,220.58
CRWD,2021-06-03,220.05,220.54,213.93,216.0
CRWD,2021-06-04,216.99,217.41,205.33,206.94
CRWD,2021-06-07,206.44,217.81,204.53,215.41
CRWD,2021-06-08,217.735,221.6,212.63,215.14
CRWD,2021-06-09,215.69,216.69,211.225,213.95
CRWD,2021-06-10,214.89,229.41,214.76,228.6
CRWD,2021-06-11,226.61,232.0,224.61,231.27
CRWD,2021-06-14,231.5,234.738,228.6,233.53
CRWD,2021-06-15,233.75,234.0,227.29,228.34
CRWD,2021-06-16,229.0,235.8,227.65,234.17
CRWD,2021-06-17,233.0,241.449,232.0,241.31
CRWD,2021-06-18,241.2,247.94,239.66,244.91
CRWD,2021-06-21,238.04,238.84,231.0,237.68
CRWD,2021-06-22,243.83,257.545,242.8,256.61
CRWD,2021-06-23,255.31,257.164,249.35,252.9
CRWD,2021-06-24,255.771,258.39,251.08,253.7
CRWD,2021-06-25,255.0,256.79,249.55,253.24
CRWD,2021-06-28,255.0,260.82,253.8,255.09
CRWD,2021-06-29,255.09,259.75,251.31,257.12
CRWD,2021-06-30,257.138,260.02,251.3,251.31
CRWD,2021-07-01,251.0,254.0,245.54,251.16
CRWD,2021-07-02,254.269,256.35,250.72,252.59
CRWD,2021-07-06,257.84,267.17,257.7,264.98
CRWD,2021-07-07,268.73,269.68,260.63,267.52
CRWD,2021-07-08,259.65,265.165,254.28,263.39
CRWD,2021-07-09,262.955,265.0,259.6,264.44
CRWD,2021-07-12,267.697,269.89,260.3,261.79
CRWD,2021-07-13,261.14,267.49,259.11,261.16
CRWD,2021-07-14,263.16,264.06,252.65,254.23
CRWD,2021-07-15,255.74,255.85,247.05,249.3
CRWD,2021-07-16,252.01,253.63,248.419,249.96
CRWD,2021-07-19,245.05,252.15,239.71,250.4
CRWD,2021-07-20,254.895,255.0,245.87,252.24
CRWD,2021-07-21,252.45,254.84,249.51,253.55
CRWD,2021-07-22,254.72,265.0,254.642,263.04
CRWD,2021-07-23,261.32,272.63,260.518,268.96
CRWD,2021-07-26,267.56,268.31,261.43,264.83
CRWD,2021-07-27,266.0,266.961,254.03,257.84
CRWD,2021-07-28,260.18,264.88,258.0,263.58
CRWD,2021-07-29,263.51,266.76,259.56,260.03
CRWD,2021-07-30,256.07,259.57,252.571,253.61
CRWD,2021-08-02,254.26,257.17,246.2,253.91
CRWD,2021-08-03,255.31,262.582,250.58,254.34
CRWD,2021-08-04,255.38,265.19,254.13,264.21
CRWD,2021-08-05,265.31,268.33,261.435,265.62
CRWD,2021-08-06,264.3,267.74,256.13,260.74
CRWD,2021-08-09,258.95,265.5,258.196,263.56
CRWD,2021-08-10,266.25,266.685,252.1,252.67
CRWD,2021-08-11,254.205,254.98,233.86,239.88
CRWD,2021-08-12,240.0,247.46,239.88,245.82
CRWD,2021-08-13,245.82,248.964,242.28,243.82
CRWD,2021-08-16,243.33,243.459,229.07,234.71
CRWD,2021-08-17,234.0,234.27,227.25,232.8
CRWD,2021-08-18,233.475,237.5,230.23,233.78
CRWD,2021-08-19,231.975,237.2,231.02,234.96
CRWD,2021-08-20,236.54,238.64,233.322,237.88
CRWD,2021-08-23,242.1,246.81,239.311,245.8
CRWD,2021-08-24,260.57,269.68,258.42,265.63
CRWD,2021-08-25,267.03,275.75,265.19,270.0
CRWD,2021-08-26,269.58,281.81,268.39,278.77
CRWD,2021-08-27,279.545,285.76,277.75,282.31
CRWD,2021-08-30,285.31,289.24,280.5,286.37
CRWD,2021-08-31,281.99,286.4,278.375,281.0
CRWD,2021-09-01,273.22,285.45,269.284,269.97
CRWD,2021-09-02,272.25,275.18,269.38,272.67
CRWD,2021-09-03,272.59,278.84,271.2,278.23
CRWD,2021-09-07,279.37,279.8,268.309,269.68
CRWD,2021-09-08,270.23,270.58,263.66,265.23
CRWD,2021-09-09,265.01,269.85,264.53,265.16
CRWD,2021-09-10,268.07,269.7,260.57,262.0
CRWD,2021-09-13,258.72,259.69,248.38,254.03
CRWD,2021-09-14,256.04,259.053,253.83,257.3
CRWD,2021-09-15,257.89,259.98,254.36,259.57
CRWD,2021-09-16,260.23,265.06,257.05,264.74
CRWD,2021-09-17,266.33,266.72,259.57,263.09
CRWD,2021-09-20,254.35,261.62,253.13,257.56
CRWD,2021-09-21,254.65,259.59,252.51,254.11
CRWD,2021-09-22,252.89,261.07,250.55,259.86
CRWD,2021-09-23,262.49,264.29,259.93,262.29
CRWD,2021-09-24,262.05,262.05,254.17,261.75
CRWD,2021-09-27,259.3,260.89,250.3,253.34
CRWD,2021-09-28,249.05,249.83,240.31,241.86
CRWD,2021-09-29,243.7,248.32,238.57,239.57
CRWD,2021-09-30,240.88,247.71,240.27,245.78
CRWD,2021-10-01,246.65,252.62,243.23,249.27
CRWD,2021-10-04,245.57,247.26,235.63,238.88
CRWD,2021-10-05,240.09,246.1,239.277,244.92
CRWD,2021-10-06,243.34,251.61,242.77,248.2
CRWD,2021-10-07,251.327,253.78,249.67,249.88
CRWD,2021-10-08,250.152,250.97,243.5,245.0
CRWD,2021-10-11,243.21,248.71,241.65,244.36
CRWD,2021-10-12,246.19,254.3,243.27,252.74
CRWD,2021-10-13,253.81,271.8,253.81,270.44
CRWD,2021-10-14,270.06,276.89,268.28,276.01
CRWD,2021-10-15,276.0,276.0,270.29,273.11
CRWD,2021-10-18,273.0,285.71,270.1,285.35
CRWD,2021-10-19,283.23,285.3,278.89,282.35
CRWD,2021-10-20,282.709,288.405,279.57,283.33
CRWD,2021-10-21,283.0,287.5,282.01,284.1
CRWD,2021-10-22,284.23,290.73,280.32,283.39
CRWD,2021-10-25,284.0,285.324,278.06,280.1
CRWD,2021-10-26,284.0,297.4,283.02,287.08
CRWD,2021-10-27,287.859,291.5,278.22,279.0
CRWD,2021-10-28,278.0,283.73,273.04,281.17
CRWD,2021-10-29,281.0,284.5,279.54,281.8
CRWD,2021-11-01,275.541,275.541,263.23,269.17
CRWD,2021-11-02,266.58,270.87,264.31,268.12
CRWD,2021-11-03,269.9,271.5,265.81,270.65
CRWD,2021-11-04,272.71,280.18,270.92,279.62
CRWD,2021-11-05,281.0,283.69,270.24,273.43
CRWD,2021-11-08,274.29,284.415,272.17,282.93
CRWD,2021-11-09,285.676,295.77,281.63,293.18
CRWD,2021-11-10,290.99,298.48,278.785,281.56
CRWD,2021-11-11,285.44,288.6,280.72,280.92
CRWD,2021-11-12,283.96,289.53,281.51,284.3
CRWD,2021-11-15,270.86,272.37,247.75,254.15
CRWD,2021-11-16,255.31,262.88,253.99,262.51
CRWD,2021-11-17,265.39,270.58,262.391,269.78
CRWD,2021-11-18,270.42,274.98,264.56,264.72
CRWD,2021-11-19,269.4,269.66,256.91,257.63
CRWD,2021-11-22,252.755,253.33,235.1,239.64
CRWD,2021-11-23,231.0,236.77,224.05,230.58
CRWD,2021-11-24,229.64,232.06,222.62,230.77
CRWD,2021-11-26,235.72,236.3,227.86,232.64
CRWD,2021-11-29,235.0,235.685,221.03,224.57
CRWD,2021-11-30,226.825,229.04,216.49,217.14
CRWD,2021-12-01,220.688,225.6,199.183,201.5
CRWD,2021-12-02,207.975,212.6,201.19,209.35
CRWD,2021-12-03,212.84,213.26,188.43,197.05
CRWD,2021-12-06,190.05,196.0,185.71,194.71
CRWD,2021-12-07,200.62,208.11,200.62,204.32
CRWD,2021-12-08,205.605,211.0,200.05,209.18
CRWD,2021-12-09,209.96,213.4,199.4,201.27
CRWD,2021-12-10,201.747,205.5,196.5,198.6
CRWD,2021-12-13,198.59,204.17,194.32,198.68
CRWD,2021-12-14,197.008,200.62,192.0,198.71
CRWD,2021-12-15,198.55,212.2,194.75,210.71
CRWD,2021-12-16,211.66,212.29,196.92,200.28
CRWD,2021-12-17,196.212,206.85,193.2,205.1
CRWD,2021-12-20,200.237,209.79,200.0,206.29
CRWD,2021-12-21,207.33,210.81,200.03,210.31
CRWD,2021-12-22,205.48,210.5,204.31,207.6
CRWD,2021-12-23,207.6,213.0,204.65,211.52
CRWD,2021-12-27,211.48,217.11,209.15,209.64
CRWD,2021-12-28,210.0,210.87,206.28,207.23
CRWD,2021-12-29,206.69,207.43,201.35,206.87
CRWD,2021-12-30,207.0,213.59,206.0,208.95
CRWD,2021-12-31,208.95,208.98,204.57,204.75
CRWD,2022-01-03,205.0,205.575,193.51,198.33
CRWD,2022-01-04,195.89,197.445,183.32,189.19
CRWD,2022-01-05,185.0,191.36,178.99,179.29
CRWD,2022-01-06,180.25,192.17,176.25,187.49
CRWD,2022-01-07,185.0,193.27,184.81,188.99
CRWD,2022-01-10,182.61,193.18,174.87,192.5
CRWD,2022-01-11,189.61,198.5,188.74,196.11
CRWD,2022-01-12,196.61,200.68,185.7,187.97
CRWD,2022-01-13,188.15,188.49,173.53,174.9
CRWD,2022-01-14,173.87,181.5,172.17,176.7
CRWD,2022-01-18,172.73,183.88,170.05,172.85
CRWD,2022-01-19,171.71,181.887,171.52,175.71
CRWD,2022-01-20,177.33,182.5,173.335,173.89
CRWD,2022-01-21,171.88,173.25,163.11,164.73
CRWD,2022-01-24,157.175,168.22,150.02,167.27
CRWD,2022-01-25,167.0,168.95,157.5,158.59
CRWD,2022-01-26,162.26,171.24,159.27,160.94
CRWD,2022-01-27,164.16,167.77,158.36,159.81
CRWD,2022-01-28,160.6,169.17,156.12,168.9
CRWD,2022-01-31,170.7,180.88,170.24,180.64
CRWD,2022-02-01,182.01,182.914,176.24,182.15
CRWD,2022-02-02,183.0,185.0,174.08,177.04
CRWD,2022-02-03,171.973,175.8,169.52,170.63
CRWD,2022-02-04,170.89,178.64,169.0,177.21
CRWD,2022-02-07,176.8,183.19,176.36,178.84
CRWD,2022-02-08,175.98,184.12,175.83,178.9
CRWD,2022-02-09,182.1,187.0,181.01,186.9
CRWD,2022-02-10,182.23,193.48,182.22,187.88
CRWD,2022-02-11,188.49,191.25,178.61,181.86
CRWD,2022-02-14,180.063,186.62,179.91,180.6
CRWD,2022-02-15,185.103,189.5,182.41,189.3
CRWD,2022-02-16,186.236,186.612,180.34,183.28
CRWD,2022-02-17,181.86,181.88,168.96,169.85
CRWD,2022-02-18,169.06,170.98,164.12,164.93
CRWD,2022-02-22,161.5,170.88,161.477,166.71
CRWD,2022-02-23,170.615,171.6,161.636,161.83
CRWD,2022-02-24,153.5,184.33,153.5,182.88
CRWD,2022-02-25,182.51,183.7,174.26,181.75
CRWD,2022-02-28,187.35,197.25,186.73,195.21
CRWD,2022-03-01,201.33,205.68,195.854,197.64
CRWD,2022-03-02,199.2,203.37,190.27,201.75
CRWD,2022-03-03,200.0,204.8,189.08,191.02
CRWD,2022-03-04,193.76,193.86,177.28,179.03
CRWD,2022-03-07,180.99,182.46,165.59,167.4
CRWD,2022-03-08,165.0,165.01,155.36,156.77
CRWD,2022-03-09,161.31,171.08,157.67,169.79
CRWD,2022-03-10,187.9,198.67,182.55,191.02
CRWD,2022-03-11,191.12,197.0,189.5,190.54
CRWD,2022-03-14,188.01,191.92,178.0,183.12
CRWD,2022-03-15,183.5,189.04,178.16,188.64
CRWD,2022-03-16,191.59,197.82,181.28,189.66
CRWD,2022-03-17,189.5,205.11,186.52,204.13
CRWD,2022-03-18,201.6,209.675,200.75,208.06
CRWD,2022-03-21,203.0,205.49,195.5,204.13
CRWD,2022-03-22,204.2,219.75,204.01,217.06
CRWD,2022-03-23,213.245,223.98,210.565,219.48
CRWD,2022-03-24,220.0,223.49,215.2,223.4
CRWD,2022-03-25,225.0,225.75,216.7,221.95
CRWD,2022-03-28,220.15,225.75,216.91,222.12
CRWD,2022-03-29,224.45,225.44,213.55,223.01
CRWD,2022-03-30,220.74,231.5,218.38,224.96
CRWD,2022-03-31,225.05,232.35,223.03,227.08
CRWD,2022-04-01,225.3,232.86,224.53,227.85
CRWD,2022-04-04,228.0,230.07,225.6,229.03
CRWD,2022-04-05,229.99,230.37,217.885,219.96
CRWD,2022-04-06,212.535,215.59,207.2,211.22
CRWD,2022-04-07,210.78,221.5,210.28,217.03
CRWD,2022-04-08,221.5,227.7,215.2,218.21
CRWD,2022-04-11,213.77,219.99,208.44,216.6
CRWD,2022-04-12,227.35,236.179,222.33,223.51
CRWD,2022-04-13,224.11,242.0,223.75,239.86
CRWD,2022-04-14,238.02,239.55,235.06,235.22
CRWD,2022-04-18,234.0,234.5,222.16,224.99
CRWD,2022-04-19,224.99,230.76,222.3,228.66
CRWD,2022-04-20,229.32,232.0,217.5,222.49
CRWD,2022-04-21,223.81,227.2,207.82,209.85
CRWD,2022-04-22,209.0,214.165,203.68,205.62
CRWD,2022-04-25,202.84,216.5,202.02,214.58
CRWD,2022-04-26,211.74,212.85,201.07,201.4
CRWD,2022-04-27,200.09,206.96,198.14,201.06
CRWD,2022-04-28,202.81,209.97,198.57,207.06
CRWD,2022-04-29,206.61,212.19,197.8,198.76
CRWD,2022-05-02,198.5,204.5,196.57,203.65
CRWD,2022-05-03,203.65,207.83,195.11,199.4
CRWD,2022-05-04,200.36,200.7,181.39,200.39
CRWD,2022-05-05,199.02,199.04,177.173,180.98
CRWD,2022-05-06,178.665,178.89,160.74,164.81
CRWD,2022-05-09,159.01,160.6,142.06,143.69
CRWD,2022-05-10,150.67,154.27,139.71,151.88
CRWD,2022-05-11,148.324,152.745,136.82,137.4
CRWD,2022-05-12,134.2,145.0,130.0,139.81
CRWD,2022-05-13,143.06,157.758,143.06,156.29
CRWD,2022-05-16,154.0,157.68,144.82,146.39
CRWD,2022-05-17,151.33,154.87,140.8,147.27
CRWD,2022-05-18,144.18,148.42,136.36,138.5
CRWD,2022-05-19,138.6,148.79,136.68,142.64
CRWD,2022-05-20,151.78,156.705,142.05,148.74
CRWD,2022-05-23,147.76,153.97,144.87,149.27
CRWD,2022-05-24,146.69,148.38,137.05,139.87
CRWD,2022-05-25,138.825,148.82,137.7,146.64
CRWD,2022-05-26,145.7,160.25,145.26,155.84
CRWD,2022-05-27,158.89,167.36,158.67,166.82
CRWD,2022-05-31,167.57,170.56,158.05,159.99
CRWD,2022-06-01,163.01,168.0,158.35,161.45
CRWD,2022-06-02,161.0,176.56,160.99,174.02
CRWD,2022-06-03,165.864,170.82,160.69,162.1
CRWD,2022-06-06,167.48,171.35,162.71,168.97
CRWD,2022-06-07,166.1,181.89,165.842,176.68
CRWD,2022-06-08,176.0,180.47,175.05,178.84
CRWD,2022-06-09,176.5,179.58,173.41,173.55
CRWD,2022-06-10,168.125,170.5,165.08,169.32
CRWD,2022-06-13,158.71,160.88,150.63,154.52
CRWD,2022-06-14,156.0,162.25,153.54,159.26
CRWD,2022-06-15,161.33,167.5,159.27,164.35
CRWD,2022-06-16,157.04,161.45,153.76,157.21
CRWD,2022-06-17,158.5,165.51,157.93,163.9
CRWD,2022-06-21,165.0,170.85,163.08,164.64
CRWD,2022-06-22,162.61,171.67,161.897,165.71
CRWD,2022-06-23,168.59,176.6,166.65,174.9
CRWD,2022-06-24,177.99,188.68,177.29,184.99
CRWD,2022-06-27,185.02,185.64,177.33,181.93
CRWD,2022-06-28,181.44,183.93,171.71,174.19
CRWD,2022-06-29,174.375,177.86,171.72,175.94
CRWD,2022-06-30,173.62,174.8,163.55,168.56
CRWD,2022-07-01,168.24,179.63,167.47,179.25
CRWD,2022-07-05,179.2,188.97,175.72,187.02
CRWD,2022-07-06,188.29,190.7,183.07,185.92
CRWD,2022-07-07,185.32,192.82,185.32,190.2
CRWD,2022-07-08,185.0,194.85,184.1,190.38
CRWD,2022-07-11,188.0,188.376,181.05,185.37
CRWD,2022-07-12,186.9,190.21,172.9,174.39
CRWD,2022-07-13,169.98,178.74,168.338,174.97
CRWD,2022-07-14,172.34,174.67,167.65,172.75
CRWD,2022-07-15,174.07,179.22,171.13,177.9
CRWD,2022-07-18,183.52,183.52,176.71,177.25
CRWD,2022-07-19,180.35,180.71,174.5,180.55
CRWD,2022-07-20,182.98,187.54,181.03,184.3
CRWD,2022-07-21,183.55,189.24,181.61,189.0
CRWD,2022-07-22,190.0,193.92,181.0,183.53
CRWD,2022-07-25,182.8,184.075,178.43,182.62
CRWD,2022-07-26,182.17,182.61,168.1,169.17
CRWD,2022-07-27,175.3,178.705,171.5,176.96
CRWD,2022-07-28,176.78,182.55,174.75,182.09
CRWD,2022-07-29,182.91,184.0,178.06,183.6
CRWD,2022-08-01,180.78,187.65,178.99,183.3
CRWD,2022-08-02,180.52,189.64,179.52,188.14
CRWD,2022-08-03,191.07,197.14,190.8,195.32
CRWD,2022-08-04,191.31,192.0,182.45,189.24
CRWD,2022-08-05,186.0,192.61,184.82,191.17
CRWD,2022-08-08,193.69,197.48,188.91,189.52
CRWD,2022-08-09,188.16,190.0,184.82,186.78
CRWD,2022-08-10,193.34,201.74,193.33,200.8
CRWD,2022-08-11,204.0,205.73,196.073,198.06
CRWD,2022-08-12,203.0,203.0,199.03,200.87
CRWD,2022-08-15,199.26,202.9,196.21,201.82
CRWD,2022-08-16,200.0,201.07,195.78,200.41
CRWD,2022-08-17,196.4,198.51,194.27,196.89
CRWD,2022-08-18,195.33,197.25,193.81,195.76
CRWD,2022-08-19,192.74,193.5,188.55,190.52
CRWD,2022-08-22,186.36,188.65,184.0,185.88
CRWD,2022-08-23,191.46,193.889,190.09,192.36
CRWD,2022-08-24,196.2,199.41,194.59,194.62
CRWD,2022-08-25,199.295,203.67,197.54,202.94
CRWD,2022-08-26,202.64,202.7,194.52,194.56
CRWD,2022-08-29,191.005,197.19,190.69,192.05
CRWD,2022-08-30,196.32,198.14,189.12,193.295
CRWD,2022-08-31,197.21,197.94,178.385,182.61
CRWD,2022-09-01,178.45,180.0,169.08,172.97
CRWD,2022-09-02,174.28,177.13,170.91,172.45
CRWD,2022-09-06,172.45,172.69,168.62,171.15
CRWD,2022-09-07,170.69,173.09,166.8,171.96
CRWD,2022-09-08,170.17,179.88,169.16,179.875
CRWD,2022-09-09,183.74,191.52,183.71,190.86
CRWD,2022-09-12,191.28,195.29,191.25,195.1
CRWD,2022-09-13,186.63,189.8,183.0,184.7
CRWD,2022-09-14,184.7,185.49,181.5,184.11
CRWD,2022-09-15,181.82,185.14,177.88,178.86
CRWD,2022-09-16,174.15,175.2,169.385,171.01
CRWD,2022-09-19,170.22,175.85,170.0,175.39
CRWD,2022-09-20,173.8,175.951,172.62,173.87
CRWD,2022-09-21,173.67,176.85,169.24,169.25
CRWD,2022-09-22,167.04,169.125,159.67,161.28
CRWD,2022-09-23,159.08,161.65,157.06,160.39
CRWD,2022-09-26,159.99,165.8,159.135,159.35
CRWD,2022-09-27,163.95,165.12,160.16,162.58
CRWD,2022-09-28,164.11,167.9,162.57,167.25
CRWD,2022-09-29,163.48,166.24,160.89,165.7
CRWD,2022-09-30,166.15,171.605,164.6,164.81
CRWD,2022-10-03,166.63,170.69,163.89,169.31
CRWD,2022-10-04,174.58,178.69,173.0,175.07
CRWD,2022-10-05,171.01,178.34,170.35,176.7
CRWD,2022-10-06,178.42,181.84,176.63,178.39
CRWD,2022-10-07,174.44,175.22,170.33,171.88
CRWD,2022-10-10,171.74,172.46,160.29,161.08
CRWD,2022-10-11,158.72,160.5,151.75,155.79
CRWD,2022-10-12,154.32,155.78,149.5,152.99
CRWD,2022-10-13,145.452,155.426,142.36,152.6
CRWD,2022-10-14,155.75,156.54,145.825,145.98
CRWD,2022-10-17,149.35,154.04,148.0,151.61
CRWD,2022-10-18,157.26,161.5,154.796,156.88
CRWD,2022-10-19,155.41,157.01,151.41,152.54
CRWD,2022-10-20,152.1,158.449,152.1,153.88
CRWD,2022-10-21,152.49,157.05,148.589,156.32
CRWD,2022-10-24,158.11,158.7,154.22,157.97
CRWD,2022-10-25,159.22,164.67,159.21,162.11
CRWD,2022-10-26,158.05,167.359,156.79,161.77
CRWD,2022-10-27,164.75,168.13,162.05,164.73
CRWD,2022-10-28,162.55,164.98,158.86,163.65
CRWD,2022-10-31,161.62,164.81,159.6,161.2
CRWD,2022-11-01,165.0,168.48,159.54,160.53
CRWD,2022-11-02,161.0,161.17,147.94,147.99
CRWD,2022-11-03,146.14,146.14,139.67,141.53
CRWD,2022-11-04,140.96,141.17,126.42,127.56
CRWD,2022-11-07,129.83,129.9,122.9,124.68
CRWD,2022-11-08,126.0,129.83,120.5,127.0
CRWD,2022-11-09,124.55,124.62,120.5,122.36
CRWD,2022-11-10,132.49,136.095,130.68,135.76
CRWD,2022-11-11,136.75,144.827,135.34,143.12
CRWD,2022-11-14,141.55,144.13,138.29,142.01
CRWD,2022-11-15,148.99,151.425,146.03,148.3
CRWD,2022-11-16,146.705,147.63,142.092,143.65
CRWD,2022-11-17,139.62,141.37,137.87,139.23
CRWD,2022-11-18,146.505,146.72,137.2,138.99
CRWD,2022-11-21,137.11,137.51,134.38,135.56
CRWD,2022-11-22,135.82,136.31,132.48,135.8
CRWD,2022-11-23,135.58,141.62,133.84,140.89
CRWD,2022-11-25,139.85,141.37,138.52,140.05
CRWD,2022-11-28,139.68,141.0,136.661,139.45
CRWD,2022-11-29,140.0,140.32,136.25,138.0
CRWD,2022-11-30,112.29,117.81,108.89,117.65
CRWD,2022-12-01,118.64,124.919,118.57,124.07
CRWD,2022-12-02,121.75,125.55,120.73,124.0
CRWD,2022-12-05,122.46,124.41,116.692,118.33
CRWD,2022-12-06,118.34,118.8,112.99,113.83
CRWD,2022-12-07,114.33,114.99,110.332,113.2
CRWD,2022-12-08,113.53,116.37,111.75,114.24
CRWD,2022-12-09,113.76,117.0,112.95,115.08
CRWD,2022-12-12,114.76,118.58,114.4,118.54
CRWD,2022-12-13,124.23,125.52,118.43,120.99
CRWD,2022-12-14,121.0,123.8,118.8,120.57
CRWD,2022-12-15,118.9,121.09,114.67,114.99
CRWD,2022-12-16,114.002,114.915,110.76,111.5
CRWD,2022-12-19,110.82,111.285,107.58,108.09
CRWD,2022-12-20,107.05,110.481,106.027,109.83
CRWD,2022-12-21,108.84,109.12,104.35,107.35
CRWD,2022-12-22,104.75,105.67,101.871,103.97
CRWD,2022-12-23,103.0,103.28,100.95,101.99
CRWD,2022-12-27,101.07,102.32,99.31,100.66
CRWD,2022-12-28,99.6,101.68,98.7,99.96
CRWD,2022-12-29,101.43,105.51,100.47,104.57
CRWD,2022-12-30,103.5,106.187,102.99,105.29
CRWD,2023-01-03,107.5,108.46,101.717,103.28
CRWD,2023-01-04,104.77,106.89,102.54,104.365
CRWD,2023-01-05,98.0,98.01,94.515,94.89
CRWD,2023-01-06,94.385,95.96,92.26,94.72
CRWD,2023-01-09,97.04,99.8,95.8001,96.57
CRWD,2023-01-10,94.72,96.03,92.25,95.67
CRWD,2023-01-11,96.92,98.5,94.88,97.0
CRWD,2023-01-12,97.06,98.05,92.71,97.98
CRWD,2023-01-13,96.43,99.93,96.13,99.53
CRWD,2023-01-17,100.4,105.759,98.13,104.43
CRWD,2023-01-18,106.665,107.4,100.9,101.0
CRWD,2023-01-19,99.31,101.79,98.2,99.85
CRWD,2023-01-20,100.32,103.76,99.57,103.41
CRWD,2023-01-23,102.07,106.35,102.0,106.3
CRWD,2023-01-24,107.155,109.01,104.135,104.6
CRWD,2023-01-25,101.72,101.94,97.26,100.82
CRWD,2023-01-26,102.63,104.55,100.88,104.47
CRWD,2023-01-27,103.61,105.841,102.52,104.35
CRWD,2023-01-30,102.98,103.58,100.875,101.37
CRWD,2023-01-31,101.0,105.92,100.74,105.9
CRWD,2023-02-01,105.9,111.64,105.1,110.5
CRWD,2023-02-02,117.59,117.59,113.91,115.93
CRWD,2023-02-03,112.462,117.412,112.22,113.56
CRWD,2023-02-06,111.39,115.12,108.825,109.42
CRWD,2023-02-07,109.735,115.08,107.76,114.59
CRWD,2023-02-08,118.33,119.19,114.39,114.48
CRWD,2023-02-09,117.04,117.79,113.12,113.42
CRWD,2023-02-10,111.9,112.62,107.6,108.96
CRWD,2023-02-13,110.23,113.29,108.645,112.17
CRWD,2023-02-14,111.94,116.66,110.41,116.31
CRWD,2023-02-15,116.71,120.56,115.25,120.52
CRWD,2023-02-16,117.86,118.73,115.06,115.12
CRWD,2023-02-17,113.93,114.29,110.46,114.25
CRWD,2023-02-21,112.02,114.749,111.51,112.43
CRWD,2023-02-22,114.42,118.31,113.12,117.63
CRWD,2023-02-23,119.69,120.55,114.839,117.44
CRWD,2023-02-24,115.78,118.8,115.3,117.28
CRWD,2023-02-27,118.635,123.24,118.3,120.65
CRWD,2023-02-28,120.2,122.68,120.09,120.69
CRWD,2023-03-01,120.23,121.05,118.61,120.21
CRWD,2023-03-02,119.0,123.93,118.71,123.64
CRWD,2023-03-03,123.3,127.12,121.7,126.04
CRWD,2023-03-06,130.0,130.19,127.315,127.59
CRWD,2023-03-07,127.0,128.6,124.51,124.93
CRWD,2023-03-08,132.88,134.96,125.0,128.92
CRWD,2023-03-09,128.11,130.09,121.52,121.68
CRWD,2023-03-10,119.88,124.51,118.15,119.72
CRWD,2023-03-13,119.11,123.6,118.23,121.41
CRWD,2023-03-14,124.88,128.16,122.87,128.01
CRWD,2023-03-15,126.56,130.19,126.53,129.32
CRWD,2023-03-16,130.3,134.089,129.55,133.52
CRWD,2023-03-17,133.75,136.47,131.86,133.12
CRWD,2023-03-20,132.31,133.285,130.22,132.74
CRWD,2023-03-21,131.75,136.9,131.27,136.02
CRWD,2023-03-22,135.7,137.88,133.25,133.26
CRWD,2023-03-23,135.96,138.33,133.13,134.54
CRWD,2023-03-24,134.4,135.0,130.79,131.54
CRWD,2023-03-27,131.92,133.244,130.29,131.39
CRWD,2023-03-28,131.0,131.64,127.56,128.64
CRWD,2023-03-29,131.08,131.4,128.681,129.6
CRWD,2023-03-30,131.13,133.5,129.95,131.72
CRWD,2023-03-31,132.52,138.24,132.11,137.26
CRWD,2023-04-03,135.5,137.59,134.17,136.55
CRWD,2023-04-04,137.5,138.67,135.73,136.86
CRWD,2023-04-05,135.37,135.61,125.7,127.8
CRWD,2023-04-06,126.0,128.14,123.701,127.82
CRWD,2023-04-10,126.72,128.18,124.55,128.1
CRWD,2023-04-11,127.54,131.72,127.27,129.86
CRWD,2023-04-12,132.5,137.16,131.157,135.0
CRWD,2023-04-13,136.605,140.21,135.72,136.1
CRWD,2023-04-14,134.45,136.7,133.86,135.77
CRWD,2023-04-17,136.66,137.947,134.644,137.37
CRWD,2023-04-18,139.05,139.89,136.125,136.38
CRWD,2023-04-19,135.0,135.686,132.01,132.83
CRWD,2023-04-20,131.03,131.92,129.07,129.89
CRWD,2023-04-21,130.58,132.74,130.15,132.25
CRWD,2023-04-24,132.495,133.73,129.02,130.4
CRWD,2023-04-25,128.19,128.47,121.81,122.15
CRWD,2023-04-26,123.82,125.918,122.872,124.12
CRWD,2023-04-27,125.19,127.5,123.56,126.05
CRWD,2023-04-28,123.2,123.97,119.42,120.05
CRWD,2023-05-01,118.56,119.938,116.89,118.79
CRWD,2023-05-02,118.9,119.15,116.04,116.74
CRWD,2023-05-03,116.46,119.027,115.67,117.67
CRWD,2023-05-04,118.39,120.16,117.45,117.88
CRWD,2023-05-05,119.23,123.23,119.02,122.45
CRWD,2023-05-08,126.0,132.88,125.4,132.41
CRWD,2023-05-09,132.41,134.17,129.16,129.94
CRWD,2023-05-10,132.35,135.955,131.03,133.8
CRWD,2023-05-11,134.395,134.81,131.27,132.15
CRWD,2023-05-12,132.76,132.94,129.25,130.23
CRWD,2023-05-15,130.89,135.92,130.41,135.55
CRWD,2023-05-16,134.0,135.61,133.3,134.01
CRWD,2023-05-17,134.84,139.09,133.61,137.23
CRWD,2023-05-18,137.44,141.96,137.23,141.85
CRWD,2023-05-19,142.74,148.34,142.39,144.72
CRWD,2023-05-22,144.26,148.56,143.82,147.41
CRWD,2023-05-23,146.11,148.63,143.79,143.9
CRWD,2023-05-24,144.05,149.48,143.15,149.2
CRWD,2023-05-25,150.65,151.13,147.19,149.61
CRWD,2023-05-26,150.29,158.18,150.0,154.12
CRWD,2023-05-30,159.54,160.78,154.91,158.59
CRWD,2023-05-31,158.83,161.795,157.01,160.13
CRWD,2023-06-01,146.72,159.79,142.495,157.55
CRWD,2023-06-02,158.66,159.4,150.53,151.32
CRWD,2023-06-05,151.05,154.76,148.24,154.08
CRWD,2023-06-06,153.78,155.77,152.4,153.04
CRWD,2023-06-07,154.75,155.9,148.4,149.23
CRWD,2023-06-08,149.12,151.69,148.51,151.3
CRWD,2023-06-09,153.53,153.83,146.84,149.53
CRWD,2023-06-12,150.235,151.86,148.91,151.11
CRWD,2023-06-13,153.06,154.27,150.57,153.11
CRWD,2023-06-14,153.15,154.0,150.68,153.96
CRWD,2023-06-15,153.23,161.19,152.221,159.81
CRWD,2023-06-16,162.1,162.25,154.81,155.14
CRWD,2023-06-20,152.6,155.72,150.26,152.08
CRWD,2023-06-21,150.58,151.38,143.27,143.85
CRWD,2023-06-22,142.56,146.94,141.5,145.8
CRWD,2023-06-23,143.43,144.95,142.21,143.65
CRWD,2023-06-26,144.135,145.18,141.35,141.81
CRWD,2023-06-27,142.49,145.07,142.07,144.28
CRWD,2023-06-28,143.89,146.02,142.438,145.09
CRWD,2023-06-29,145.77,146.49,143.17,143.99
CRWD,2023-06-30,145.09,149.32,144.87,146.87
CRWD,2023-07-03,147.18,147.55,145.01,145.96
CRWD,2023-07-05,145.56,147.27,144.88,145.08
CRWD,2023-07-06,142.75,143.715,139.37,143.61
CRWD,2023-07-07,143.51,146.8,143.48,144.05
CRWD,2023-07-10,143.8,149.98,143.5,149.95
CRWD,2023-07-11,150.75,152.74,149.27,150.79
CRWD,2023-07-12,153.19,153.93,144.34,146.13
CRWD,2023-07-13,147.98,153.54,147.53,150.75
CRWD,2023-07-14,150.45,152.24,148.93,149.4
CRWD,2023-07-17,149.07,155.56,148.43,152.73
CRWD,2023-07-18,153.0,154.225,150.74,152.95
CRWD,2023-07-19,155.0,161.5,154.895,157.61
CRWD,2023-07-20,154.93,156.14,147.5,148.07
CRWD,2023-07-21,149.93,152.375,148.88,150.9
CRWD,2023-07-24,150.97,151.785,147.15,149.74
CRWD,2023-07-25,150.62,153.41,150.54,150.94
CRWD,2023-07-26,150.28,154.95,148.45,154.63
CRWD,2023-07-27,156.95,158.08,152.195,152.85
CRWD,2023-07-28,155.5,157.04,153.5,155.6
CRWD,2023-07-31,157.89,163.41,157.66,161.66
CRWD,2023-08-01,161.0,166.99,159.02,165.96
CRWD,2023-08-02,161.513,161.6,152.56,154.73
CRWD,2023-08-03,154.0,158.5,153.23,157.55
CRWD,2023-08-04,155.23,155.99,148.625,150.49
CRWD,2023-08-07,151.26,152.05,147.8,150.97
CRWD,2023-08-08,147.17,147.71,142.89,145.88
CRWD,2023-08-09,145.11,147.11,144.246,145.46
CRWD,2023-08-10,147.35,150.99,146.63,147.86
CRWD,2023-08-11,147.22,150.078,146.86,148.22
CRWD,2023-08-14,147.35,152.55,146.58,152.37
CRWD,2023-08-15,150.52,151.68,149.06,149.63
CRWD,2023-08-16,149.0,151.34,147.76,149.0
CRWD,2023-08-17,149.0,149.0,143.91,144.38
CRWD,2023-08-18,141.66,147.304,140.52,146.8
CRWD,2023-08-21,150.76,155.12,150.51,153.9
CRWD,2023-08-22,154.34,155.0,151.61,152.33
CRWD,2023-08-23,153.48,155.44,151.57,153.81
CRWD,2023-08-24,155.55,155.55,145.29,145.45
CRWD,2023-08-25,146.0,150.44,144.7,149.58
CRWD,2023-08-28,146.02,147.99,142.36,144.03
CRWD,2023-08-29,142.93,148.41,141.971,146.7
CRWD,2023-08-30,147.0,150.17,145.38,149.18
CRWD,2023-08-31,154.11,164.41,153.58,163.03
CRWD,2023-09-01,163.12,166.25,160.31,161.23
CRWD,2023-09-05,161.03,165.59,160.1,165.43
CRWD,2023-09-06,164.99,168.23,164.048,166.23
CRWD,2023-09-07,164.4,167.95,163.2,166.64
CRWD,2023-09-08,166.475,169.23,166.0,168.09
CRWD,2023-09-11,169.5,172.64,168.67,172.29
CRWD,2023-09-12,170.44,172.35,168.275,169.68
CRWD,2023-09-13,169.52,170.78,168.33,168.47
CRWD,2023-09-14,169.35,171.8,168.57,170.73
CRWD,2023-09-15,166.12,168.211,163.44,165.45
CRWD,2023-09-18,164.98,168.6,164.0,166.97
CRWD,2023-09-19,166.95,167.62,162.89,165.5
CRWD,2023-09-20,165.5,168.565,163.88,163.89
CRWD,2023-09-21,168.19,171.0,159.36,162.53
CRWD,2023-09-22,162.64,166.59,162.01,162.57
CRWD,2023-09-25,161.9,162.0,159.25,159.92
CRWD,2023-09-26,158.11,161.0,157.59,160.48
CRWD,2023-09-27,161.03,164.69,160.67,163.04
CRWD,2023-09-28,162.29,166.14,161.43,165.25
CRWD,2023-09-29,167.53,169.515,166.97,167.38
CRWD,2023-10-02,168.0,172.01,167.07,169.54
CRWD,2023-10-03,167.31,169.0,160.86,162.03
CRWD,2023-10-04,163.62,165.045,162.19,164.05
CRWD,2023-10-05,164.07,166.11,160.92,165.29
CRWD,2023-10-06,163.51,176.945,163.0,176.69
CRWD,2023-10-09,176.5,185.25,176.1,181.82
CRWD,2023-10-10,181.52,185.2,180.76,183.85
CRWD,2023-10-11,183.85,188.66,183.3,188.22
CRWD,2023-10-12,188.22,190.36,184.88,187.56
CRWD,2023-10-13,187.56,189.325,185.39,185.72
CRWD,2023-10-16,185.53,189.58,183.35,187.67
CRWD,2023-10-17,185.99,190.28,185.2,187.14
CRWD,2023-10-18,186.22,189.38,185.97,187.79
CRWD,2023-10-19,191.75,191.99,183.96,184.52
CRWD,2023-10-20,183.0,183.6,176.3,178.76
CRWD,2023-10-23,176.0,181.17,173.29,179.08
CRWD,2023-10-24,181.0,184.16,179.053,182.82
CRWD,2023-10-25,181.19,181.98,175.12,175.38
CRWD,2023-10-26,176.12,178.45,170.17,171.64
CRWD,2023-10-27,174.22,175.7,171.222,172.82
CRWD,2023-10-30,174.6,175.73,171.683,174.61
CRWD,2023-10-31,175.165,177.59,172.58,176.77
CRWD,2023-11-01,178.12,179.63,174.81,178.35
CRWD,2023-11-02,180.89,184.67,179.714,182.8
CRWD,2023-11-03,182.67,188.74,178.35,188.24
CRWD,2023-11-06,188.98,189.5,183.6,186.78
CRWD,2023-11-07,191.15,194.83,189.45,192.36
CRWD,2023-11-08,192.52,194.78,191.21,193.83
CRWD,2023-11-09,193.44,194.18,189.12,190.76
CRWD,2023-11-10,192.37,196.95,190.2,196.31
CRWD,2023-11-13,198.0,201.55,197.17,200.96
CRWD,2023-11-14,205.0,209.067,203.5,207.97
CRWD,2023-11-15,208.71,210.09,202.67,204.29
CRWD,2023-11-16,200.33,207.11,198.86,204.27
CRWD,2023-11-17,204.27,207.91,203.04,207.09
CRWD,2023-11-20,208.0,209.027,206.065,207.73
CRWD,2023-11-21,207.74,209.32,205.85,208.98
CRWD,2023-11-22,209.9,210.65,206.55,209.61
CRWD,2023-11-24,208.86,212.86,207.675,210.66
CRWD,2023-11-27,209.62,213.14,207.57,210.07
CRWD,2023-11-28,208.93,214.705,207.22,212.35
CRWD,2023-11-29,220.0,235.63,218.83,234.44
CRWD,2023-11-30,231.19,238.48,229.19,236.99
CRWD,2023-12-01,235.72,236.65,229.8,235.03
CRWD,2023-12-04,234.08,237.85,230.91,237.39
CRWD,2023-12-05,233.96,239.07,233.327,238.97
CRWD,2023-12-06,240.0,244.64,237.789,239.42
CRWD,2023-12-07,239.63,240.71,234.24,240.17
CRWD,2023-12-08,238.34,243.49,237.63,242.55
CRWD,2023-12-11,242.63,249.28,241.39,246.97
CRWD,2023-12-12,244.64,250.29,243.27,248.55
CRWD,2023-12-13,249.75,253.3,247.18,252.04
CRWD,2023-12-14,253.825,257.37,247.87,252.68
CRWD,2023-12-15,256.6,260.769,254.02,260.08
CRWD,2023-12-18,260.17,261.81,257.34,259.8
CRWD,2023-12-19,260.12,260.77,256.24,258.33
CRWD,2023-12-20,255.9,259.57,253.63,253.95
CRWD,2023-12-21,254.25,257.71,250.61,257.32
CRWD,2023-12-22,256.97,256.97,253.76,255.63
CRWD,2023-12-26,254.83,258.24,253.583,257.87
CRWD,2023-12-27,258.265,259.54,255.73,257.32
CRWD,2023-12-28,257.41,257.42,255.11,256.13
CRWD,2023-12-29,255.83,257.18,251.88,255.32
CRWD,2024-01-02,251.47,252.29,243.03,246.89
CRWD,2024-01-03,240.32,248.831,238.61,244.36
CRWD,2024-01-04,246.0,247.61,243.64,245.65
CRWD,2024-01-05,245.0,249.48,244.65,247.46
CRWD,2024-01-08,251.9,261.639,251.56,261.28
CRWD,2024-01-09,265.695,276.56,264.99,273.77
CRWD,2024-01-10,274.87,282.315,274.87,282.04
CRWD,2024-01-11,284.0,287.76,280.35,284.52
CRWD,2024-01-12,287.0,290.33,282.51,283.35
CRWD,2024-01-16,279.39,287.2,279.06,286.29
CRWD,2024-01-17,279.54,283.23,272.799,276.27
CRWD,2024-01-18,281.67,284.46,279.17,283.11
CRWD,2024-01-19,285.0,290.85,283.8,290.54
CRWD,2024-01-22,300.48,302.0,295.37,298.66
CRWD,2024-01-23,298.17,299.7,291.705,297.27
CRWD,2024-01-24,300.58,307.55,298.54,300.28
CRWD,2024-01-25,305.61,306.3,290.79,293.46
CRWD,2024-01-26,290.49,293.75,286.75,290.31
CRWD,2024-01-29,294.0,300.7,293.75,300.67
CRWD,2024-01-30,301.0,302.615,298.4,301.35
CRWD,2024-01-31,298.0,300.115,290.89,292.5
CRWD,2024-02-01,296.14,299.9,294.17,299.37
CRWD,2024-02-02,299.75,305.21,296.71,303.57
CRWD,2024-02-05,305.0,307.766,295.57,302.49
CRWD,2024-02-06,305.37,307.77,295.31,302.11
CRWD,2024-02-07,307.73,321.07,306.71,317.78
CRWD,2024-02-08,316.71,323.929,314.03,323.04
CRWD,2024-02-09,330.0,336.99,326.43,329.34
CRWD,2024-02-12,329.7,330.668,320.63,321.29
CRWD,2024-02-13,307.54,326.34,302.0,322.44
CRWD,2024-02-14,327.76,334.9,326.56,334.55
CRWD,2024-02-15,337.5,338.453,327.113,331.38
CRWD,2024-02-16,331.79,332.37,325.13,329.24
CRWD,2024-02-20,327.0,327.0,315.07,323.71
CRWD,2024-02-21,283.03,294.599,273.16,292.36
CRWD,2024-02-22,304.93,313.66,297.0,310.91
CRWD,2024-02-23,313.78,317.0,308.58,311.49
CRWD,2024-02-26,313.16,323.314,309.49,321.03
CRWD,2024-02-27,323.4,329.09,320.71,321.21
CRWD,2024-02-28,318.86,321.69,314.55,320.94
CRWD,2024-02-29,324.91,328.98,321.07,324.15
CRWD,2024-03-01,319.25,319.72,309.12,314.6
CRWD,2024-03-04,317.33,317.99,311.29,313.81
CRWD,2024-03-05,307.53,308.5,289.8,297.56
CRWD,2024-03-06,360.05,365.0,324.01,329.57
CRWD,2024-03-07,329.75,331.85,315.21,329.68
CRWD,2024-03-08,331.0,341.74,322.41,322.85
CRWD,2024-03-11,319.15,323.5,316.0,317.37
CRWD,2024-03-12,318.61,333.81,317.37,329.27
CRWD,2024-03-13,329.73,334.825,325.5,332.17
CRWD,2024-03-14,333.0,337.78,325.475,328.59
CRWD,2024-03-15,325.58,327.39,315.6,315.65
CRWD,2024-03-18,319.03,322.37,315.9,321.06
CRWD,2024-03-19,318.15,321.48,310.22,320.86
CRWD,2024-03-20,321.0,328.47,318.062,326.87
CRWD,2024-03-21,325.89,333.23,322.05,329.46
CRWD,2024-03-22,327.73,328.39,319.55,327.58
CRWD,2024-03-25,326.0,329.25,321.0,324.76
CRWD,2024-03-26,326.0,332.5,323.86,330.01
CRWD,2024-03-27,333.34,333.84,317.56,322.25
CRWD,2024-03-28,322.42,327.65,319.94,320.59
CRWD,2024-04-01,321.0,321.99,313.72,319.59
CRWD,2024-04-02,312.92,319.71,310.96,319.55
CRWD,2024-04-03,316.57,323.55,314.48,320.04
CRWD,2024-04-04,324.3,325.99,308.88,309.19
CRWD,2024-04-05,309.72,317.5,309.33,315.5
CRWD,2024-04-08,316.18,316.64,309.5,313.73
CRWD,2024-04-09,314.99,316.0,308.63,310.77
CRWD,2024-04-10,305.99,315.081,305.34,312.53
CRWD,2024-04-11,313.54,317.905,310.135,317.8
CRWD,2024-04-12,313.89,314.87,307.0,309.05
CRWD,2024-04-15,310.03,312.0,298.39,299.5
CRWD,2024-04-16,297.55,301.65,296.8,299.15
CRWD,2024-04-17,304.0,304.8,291.71,293.69
CRWD,2024-04-18,293.0,297.5,290.18,294.1
CRWD,2024-04-19,291.95,292.73,280.88,282.64
CRWD,2024-04-22,285.74,291.29,281.4,289.15
CRWD,2024-04-23,292.21,302.81,292.17,299.65
CRWD,2024-04-24,303.6,304.82,294.74,297.62
CRWD,2024-04-25,289.56,299.85,287.91,298.02
CRWD,2024-04-26,300.34,305.78,298.27,304.07
CRWD,2024-04-29,312.57,313.862,302.05,304.04
CRWD,2024-04-30,302.0,303.065,292.33,292.54
CRWD,2024-05-01,290.44,302.5,288.55,295.44
CRWD,2024-05-02,303.755,307.94,298.043,303.54
CRWD,2024-05-03,304.76,311.55,300.0,310.21
CRWD,2024-05-06,307.38,317.9,304.3,317.81
CRWD,2024-05-07,315.71,321.515,311.65,312.55
CRWD,2024-05-08,311.88,319.23,308.57,313.76
CRWD,2024-05-09,313.03,318.25,309.38,317.94
CRWD,2024-05-10,320.0,327.5,318.39,320.76
CRWD,2024-05-13,325.0,325.0,316.63,319.18
CRWD,2024-05-14,319.19,330.79,319.18,329.55
CRWD,2024-05-15,333.21,344.37,330.93,343.12
CRWD,2024-05-16,343.0,344.08,338.83,339.06
CRWD,2024-05-17,340.0,346.28,338.71,345.93
CRWD,2024-05-20,346.0,349.59,344.65,348.75
CRWD,2024-05-21,343.055,351.65,340.52,349.32
CRWD,2024-05-22,350.0,352.94,342.86,345.42
CRWD,2024-05-23,350.0,350.41,341.275,342.35
CRWD,2024-05-24,342.67,355.75,340.81,351.47
CRWD,2024-05-28,358.64,358.84,343.11,346.82
CRWD,2024-05-29,342.01,353.54,341.96,349.52
CRWD,2024-05-30,346.15,346.63,314.13,315.92
CRWD,2024-05-31,329.76,329.77,306.5,313.67
CRWD,2024-06-03,319.37,319.48,305.11,308.69
CRWD,2024-06-04,310.0,312.38,303.505,305.58
CRWD,2024-06-05,334.61,342.59,316.39,342.18
CRWD,2024-06-06,342.93,349.34,336.19,340.49
CRWD,2024-06-07,343.0,349.92,337.13,349.12
CRWD,2024-06-10,367.1,384.98,367.1,374.45
CRWD,2024-06-11,372.86,385.0,370.14,384.63
CRWD,2024-06-12,390.25,390.705,378.87,386.89
CRWD,2024-06-13,387.85,389.89,381.09,382.89
CRWD,2024-06-14,382.0,388.345,381.15,385.435
CRWD,2024-06-17,382.75,394.64,376.55,390.43
CRWD,2024-06-18,390.0,393.29,386.66,389.51
CRWD,2024-06-20,390.26,393.25,379.2,382.14
CRWD,2024-06-21,380.63,381.0,370.7,380.94
CRWD,2024-06-24,375.1,381.76,374.0,377.88
CRWD,2024-06-25,379.75,387.81,379.545,386.73
CRWD,2024-06-26,385.59,387.51,379.75,380.41
CRWD,2024-06-27,381.0,391.54,379.94,387.29
CRWD,2024-06-28,389.33,393.29,382.14,383.19
CRWD,2024-07-01,385.28,392.74,377.92,392.15
CRWD,2024-07-02,382.27,387.165,381.47,385.05
CRWD,2024-07-03,384.25,390.08,382.383,387.18
CRWD,2024-07-05,387.87,391.465,385.32,389.59
CRWD,2024-07-08,390.368,397.12,379.95,390.71
CRWD,2024-07-09,392.51,398.327,383.2,385.88
CRWD,2024-07-10,385.0,385.02,365.59,374.45
CRWD,2024-07-11,375.69,379.78,367.5,370.43
CRWD,2024-07-12,368.202,374.49,367.755,371.32
CRWD,2024-07-15,371.67,383.57,364.21,377.46
CRWD,2024-07-16,378.24,379.0,368.5,369.05
CRWD,2024-07-17,360.0,363.597,350.72,354.87
CRWD,2024-07-18,351.74,352.2,336.34,343.05
CRWD,2024-07-19,294.51,316.75,290.1,304.96
CRWD,2024-07-22,285.01,285.01,261.59,263.91
CRWD,2024-07-23,269.02,277.0,258.77,268.88
CRWD,2024-07-24,270.0,275.44,257.36,258.12
CRWD,2024-07-25,258.39,262.79,250.25,254.2
CRWD,2024-07-26,259.95,260.54,251.26,256.16
CRWD,2024-07-29,259.51,265.5,257.45,258.81
CRWD,2024-07-30,247.55,248.33,226.22,233.752
CRWD,2024-07-31,234.67,236.91,228.21,231.96
CRWD,2024-08-01,232.0,232.2,221.66,224.2
CRWD,2024-08-02,217.15,221.475,211.29,217.84