Chindata Group Holdings Ltd (CD) Exchange: NASDAQ
Data as of Oct. 7, 2025
$8.45 ($0.00) 0.00%
Chindata Group Holdings Ltd - Daily Information
Click for more stock information on Chindata Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $8.45 |
| Previous Close | $8.45 |
| High | $8.45 |
| Low | $8.45 |
| Adjusted Open | $8.45 |
| Previous Adjusted Close | $8.45 |
| Adjusted High | $8.45 |
| Adjusted Low | $8.45 |
About Chindata Group Holdings Ltd (CD)
Chindata Group Holdings Ltd
Invest in Chindata Group Holdings Ltd (CD)
Historical Stock Data for Chindata Group Holdings Ltd (CD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-12-18 | $8.57 | $8.60 | $8.37 | $8.45 | $8.45 | 11,794,801 |
| 2023-12-15 | $8.60 | $8.63 | $8.57 | $8.59 | $8.59 | 2,087,229 |
| 2023-12-14 | $8.54 | $8.61 | $8.54 | $8.60 | $8.60 | 638,798 |
| 2023-12-13 | $8.55 | $8.57 | $8.53 | $8.55 | $8.55 | 780,956 |
| 2023-12-12 | $8.54 | $8.57 | $8.53 | $8.54 | $8.54 | 722,302 |
| 2023-12-11 | $8.48 | $8.57 | $8.36 | $8.53 | $8.53 | 1,099,468 |
| 2023-12-08 | $8.46 | $8.54 | $8.38 | $8.49 | $8.49 | 1,824,568 |
| 2023-12-07 | $8.41 | $8.54 | $8.36 | $8.49 | $8.49 | 564,779 |
| 2023-12-06 | $8.33 | $8.44 | $8.33 | $8.41 | $8.41 | 785,451 |
| 2023-12-05 | $8.27 | $8.41 | $8.27 | $8.34 | $8.34 | 652,549 |
| 2023-12-04 | $8.43 | $8.49 | $8.41 | $8.43 | $8.43 | 473,282 |
| 2023-12-01 | $8.46 | $8.53 | $8.34 | $8.51 | $8.51 | 483,401 |
| 2023-11-30 | $8.46 | $8.48 | $8.25 | $8.42 | $8.42 | 1,874,196 |
| 2023-11-29 | $8.55 | $8.55 | $8.46 | $8.51 | $8.51 | 482,148 |
| 2023-11-28 | $8.55 | $8.59 | $8.44 | $8.57 | $8.57 | 662,289 |
| 2023-11-27 | $8.59 | $8.60 | $8.47 | $8.56 | $8.56 | 659,503 |
| 2023-11-24 | $8.62 | $8.66 | $8.54 | $8.65 | $8.65 | 218,539 |
| 2023-11-22 | $8.71 | $8.71 | $8.51 | $8.59 | $8.59 | 734,419 |
| 2023-11-21 | $8.79 | $8.79 | $8.60 | $8.65 | $8.65 | 452,471 |
| 2023-11-20 | $9.05 | $9.20 | $8.81 | $8.83 | $8.83 | 694,592 |
| 2023-11-17 | $9.12 | $9.12 | $8.97 | $9.06 | $9.06 | 452,820 |
| 2023-11-16 | $9.01 | $9.15 | $8.96 | $9.12 | $9.12 | 578,896 |
| 2023-11-15 | $8.71 | $9.44 | $8.71 | $9.17 | $9.17 | 1,925,228 |
| 2023-11-14 | $8.81 | $8.86 | $8.67 | $8.71 | $8.71 | 1,321,235 |
| 2023-11-13 | $8.79 | $8.80 | $8.63 | $8.72 | $8.72 | 1,305,277 |
| 2023-11-10 | $8.90 | $8.93 | $8.78 | $8.80 | $8.80 | 448,881 |
| 2023-11-09 | $9.00 | $9.01 | $8.88 | $8.90 | $8.90 | 1,038,309 |
| 2023-11-08 | $8.98 | $9.01 | $8.94 | $9.01 | $9.01 | 2,903,117 |
| 2023-11-07 | $8.95 | $9.00 | $8.76 | $8.98 | $8.98 | 1,685,677 |
| 2023-11-06 | $9.07 | $9.07 | $8.93 | $8.99 | $8.99 | 1,814,087 |
| 2023-11-03 | $8.88 | $9.09 | $8.88 | $9.00 | $9.00 | 5,348,247 |
| 2023-11-02 | $8.94 | $8.99 | $8.90 | $8.99 | $8.99 | 3,085,087 |
| 2023-11-01 | $8.79 | $8.99 | $8.74 | $8.95 | $8.95 | 4,240,426 |
| 2023-10-31 | $8.85 | $8.90 | $8.57 | $8.88 | $8.88 | 3,431,138 |
| 2023-10-30 | $8.90 | $8.95 | $8.79 | $8.92 | $8.92 | 3,925,540 |
| 2023-10-27 | $8.80 | $8.91 | $8.73 | $8.89 | $8.89 | 2,499,573 |
| 2023-10-26 | $8.70 | $8.86 | $8.64 | $8.79 | $8.79 | 3,736,454 |
| 2023-10-25 | $8.82 | $8.93 | $8.67 | $8.72 | $8.72 | 5,225,958 |
| 2023-10-24 | $8.65 | $9.06 | $8.64 | $8.97 | $8.97 | 11,413,082 |
| 2023-10-23 | $8.57 | $8.71 | $8.57 | $8.68 | $8.68 | 3,715,850 |
| 2023-10-20 | $8.58 | $8.61 | $8.53 | $8.60 | $8.60 | 2,614,150 |
| 2023-10-19 | $8.52 | $8.66 | $8.52 | $8.58 | $8.58 | 5,820,010 |
| 2023-10-18 | $8.41 | $8.55 | $8.41 | $8.55 | $8.55 | 1,890,812 |
| 2023-10-17 | $8.40 | $8.48 | $8.38 | $8.47 | $8.47 | 2,763,028 |
| 2023-10-16 | $8.42 | $8.44 | $8.37 | $8.42 | $8.42 | 6,289,208 |
| 2023-10-13 | $8.40 | $8.47 | $8.39 | $8.42 | $8.42 | 3,838,793 |
| 2023-10-12 | $8.33 | $8.44 | $8.32 | $8.42 | $8.42 | 4,337,656 |
| 2023-10-11 | $8.29 | $8.39 | $8.20 | $8.38 | $8.38 | 2,550,022 |
| 2023-10-10 | $8.24 | $8.35 | $8.17 | $8.19 | $8.19 | 1,609,237 |
| 2023-10-09 | $8.17 | $8.34 | $8.14 | $8.23 | $8.23 | 3,812,735 |
| 2023-10-06 | $8.32 | $8.37 | $8.11 | $8.19 | $8.19 | 4,192,201 |
| 2023-10-05 | $8.32 | $8.37 | $8.27 | $8.32 | $8.32 | 1,775,904 |
| 2023-10-04 | $8.17 | $8.41 | $8.11 | $8.32 | $8.32 | 5,616,546 |
| 2023-10-03 | $8.27 | $8.28 | $8.16 | $8.18 | $8.18 | 2,458,662 |
| 2023-10-02 | $8.30 | $8.36 | $8.25 | $8.26 | $8.26 | 6,150,192 |
| 2023-09-29 | $8.32 | $8.34 | $8.30 | $8.30 | $8.30 | 685,319 |
| 2023-09-28 | $8.35 | $8.37 | $8.27 | $8.28 | $8.28 | 1,399,242 |
| 2023-09-27 | $8.34 | $8.38 | $8.28 | $8.35 | $8.35 | 4,560,217 |
| 2023-09-26 | $8.32 | $8.37 | $8.31 | $8.33 | $8.33 | 6,275,577 |
| 2023-09-25 | $8.33 | $8.35 | $8.26 | $8.32 | $8.32 | 6,686,355 |
| 2023-09-22 | $8.41 | $8.41 | $8.32 | $8.32 | $8.32 | 5,700,068 |
| 2023-09-21 | $8.36 | $8.39 | $8.35 | $8.37 | $8.37 | 3,159,938 |
| 2023-09-20 | $8.36 | $8.41 | $8.35 | $8.37 | $8.37 | 5,191,812 |
| 2023-09-19 | $8.34 | $8.39 | $8.33 | $8.39 | $8.39 | 4,664,212 |
| 2023-09-18 | $8.34 | $8.36 | $8.32 | $8.35 | $8.35 | 541,029 |
| 2023-09-15 | $8.34 | $8.37 | $8.31 | $8.34 | $8.34 | 1,170,138 |
| 2023-09-14 | $8.34 | $8.37 | $8.34 | $8.35 | $8.35 | 684,425 |
| 2023-09-13 | $8.31 | $8.36 | $8.31 | $8.32 | $8.32 | 1,336,378 |
| 2023-09-12 | $8.32 | $8.33 | $8.31 | $8.31 | $8.31 | 555,255 |
| 2023-09-11 | $8.33 | $8.33 | $8.30 | $8.33 | $8.33 | 599,070 |
| 2023-09-08 | $8.33 | $8.33 | $8.30 | $8.32 | $8.32 | 468,076 |
| 2023-09-07 | $8.31 | $8.36 | $8.28 | $8.34 | $8.34 | 993,728 |
| 2023-09-06 | $8.34 | $8.37 | $8.32 | $8.34 | $8.34 | 1,275,825 |
| 2023-09-05 | $8.38 | $8.38 | $8.31 | $8.33 | $8.33 | 912,024 |
| 2023-09-01 | $8.37 | $8.45 | $8.36 | $8.37 | $8.37 | 1,213,714 |
| 2023-08-31 | $8.39 | $8.40 | $8.33 | $8.37 | $8.37 | 2,020,480 |
| 2023-08-30 | $8.34 | $8.38 | $8.30 | $8.37 | $8.37 | 1,965,369 |
| 2023-08-29 | $8.29 | $8.37 | $8.29 | $8.35 | $8.35 | 2,211,383 |
| 2023-08-28 | $8.29 | $8.35 | $8.25 | $8.27 | $8.27 | 1,540,083 |
| 2023-08-25 | $8.29 | $8.31 | $8.25 | $8.30 | $8.30 | 625,787 |
| 2023-08-24 | $8.33 | $8.36 | $8.24 | $8.24 | $8.24 | 1,396,313 |
| 2023-08-23 | $8.27 | $8.34 | $8.27 | $8.29 | $8.29 | 514,540 |
| 2023-08-22 | $8.28 | $8.29 | $8.25 | $8.27 | $8.27 | 1,068,740 |
| 2023-08-21 | $8.33 | $8.34 | $8.24 | $8.28 | $8.28 | 2,779,451 |
| 2023-08-18 | $8.34 | $8.35 | $8.31 | $8.32 | $8.32 | 2,935,205 |
| 2023-08-17 | $8.36 | $8.38 | $8.33 | $8.34 | $8.34 | 3,159,209 |
| 2023-08-16 | $8.35 | $8.38 | $8.28 | $8.37 | $8.37 | 7,273,969 |
| 2023-08-15 | $8.34 | $8.39 | $8.33 | $8.35 | $8.35 | 7,800,947 |
| 2023-08-14 | $8.33 | $8.40 | $8.27 | $8.40 | $8.40 | 11,153,365 |
| 2023-08-11 | $8.08 | $8.13 | $7.96 | $8.11 | $8.11 | 2,528,563 |
| 2023-08-10 | $8.17 | $8.33 | $8.13 | $8.13 | $8.13 | 1,550,929 |
| 2023-08-09 | $8.19 | $8.24 | $8.11 | $8.16 | $8.16 | 2,058,018 |
| 2023-08-08 | $8.14 | $8.18 | $8.06 | $8.14 | $8.14 | 1,388,687 |
| 2023-08-07 | $8.15 | $8.25 | $8.15 | $8.23 | $8.23 | 3,060,581 |
| 2023-08-04 | $7.91 | $8.05 | $7.91 | $7.98 | $7.98 | 1,534,025 |
| 2023-08-03 | $7.83 | $7.96 | $7.83 | $7.91 | $7.91 | 584,350 |
| 2023-08-02 | $7.85 | $7.87 | $7.72 | $7.81 | $7.81 | 833,377 |
| 2023-08-01 | $7.94 | $7.96 | $7.88 | $7.90 | $7.90 | 552,120 |
| 2023-07-31 | $7.94 | $8.08 | $7.91 | $8.06 | $8.06 | 1,148,442 |
| 2023-07-28 | $7.97 | $8.03 | $7.89 | $7.98 | $7.98 | 946,492 |
| 2023-07-27 | $7.91 | $7.98 | $7.85 | $7.87 | $7.87 | 1,112,298 |
| 2023-07-26 | $7.86 | $7.97 | $7.82 | $7.91 | $7.91 | 657,922 |
| 2023-07-25 | $8.00 | $8.05 | $7.84 | $7.86 | $7.86 | 599,309 |
| 2023-07-24 | $7.85 | $8.14 | $7.82 | $7.90 | $7.90 | 1,598,424 |
| 2023-07-21 | $7.85 | $7.95 | $7.85 | $7.87 | $7.87 | 413,308 |
| 2023-07-20 | $7.80 | $7.89 | $7.79 | $7.81 | $7.81 | 302,973 |
| 2023-07-19 | $7.82 | $7.93 | $7.80 | $7.83 | $7.83 | 698,999 |
| 2023-07-18 | $7.93 | $7.97 | $7.79 | $7.81 | $7.81 | 1,329,293 |
| 2023-07-17 | $8.00 | $8.05 | $7.92 | $7.96 | $7.96 | 1,943,721 |
| 2023-07-14 | $8.17 | $8.18 | $7.90 | $8.00 | $8.00 | 3,434,812 |
| 2023-07-13 | $8.33 | $8.45 | $8.21 | $8.23 | $8.23 | 3,059,180 |
| 2023-07-12 | $8.26 | $8.36 | $8.20 | $8.33 | $8.33 | 2,838,091 |
| 2023-07-11 | $8.20 | $8.33 | $8.10 | $8.24 | $8.24 | 3,705,724 |
| 2023-07-10 | $7.93 | $8.21 | $7.79 | $8.13 | $8.13 | 7,387,333 |
| 2023-07-07 | $7.20 | $7.34 | $7.19 | $7.24 | $7.24 | 611,846 |
| 2023-07-06 | $7.16 | $7.23 | $7.15 | $7.20 | $7.20 | 936,275 |
| 2023-07-05 | $7.24 | $7.25 | $7.18 | $7.21 | $7.21 | 555,086 |
| 2023-07-03 | $7.22 | $7.32 | $7.19 | $7.26 | $7.26 | 676,577 |
| 2023-06-30 | $7.20 | $7.26 | $7.16 | $7.16 | $7.16 | 892,595 |
| 2023-06-29 | $7.21 | $7.24 | $7.15 | $7.20 | $7.20 | 1,458,363 |
| 2023-06-28 | $7.33 | $7.33 | $7.18 | $7.23 | $7.23 | 1,540,004 |
| 2023-06-27 | $7.25 | $7.30 | $7.20 | $7.25 | $7.25 | 1,409,408 |
| 2023-06-26 | $7.21 | $7.27 | $7.20 | $7.22 | $7.22 | 733,156 |
| 2023-06-23 | $7.17 | $7.31 | $7.15 | $7.23 | $7.23 | 797,009 |
| 2023-06-22 | $7.17 | $7.28 | $7.15 | $7.25 | $7.25 | 671,344 |
| 2023-06-21 | $7.19 | $7.26 | $7.17 | $7.19 | $7.19 | 1,071,241 |
| 2023-06-20 | $7.25 | $7.32 | $7.18 | $7.21 | $7.21 | 1,543,814 |
| 2023-06-16 | $7.37 | $7.45 | $7.13 | $7.29 | $7.29 | 8,677,064 |
| 2023-06-15 | $7.40 | $7.44 | $7.34 | $7.37 | $7.37 | 2,115,169 |
| 2023-06-14 | $7.25 | $7.42 | $7.25 | $7.37 | $7.37 | 2,281,474 |
| 2023-06-13 | $7.29 | $7.36 | $7.25 | $7.25 | $7.25 | 1,921,377 |
| 2023-06-12 | $7.18 | $7.32 | $7.17 | $7.21 | $7.21 | 2,802,784 |
| 2023-06-09 | $7.25 | $7.38 | $7.11 | $7.11 | $7.11 | 8,664,677 |
| 2023-06-08 | $7.01 | $7.30 | $7.00 | $7.24 | $7.24 | 4,209,284 |
| 2023-06-07 | $7.28 | $7.30 | $6.89 | $6.94 | $6.94 | 9,023,166 |
| 2023-06-06 | $6.03 | $6.37 | $5.86 | $6.28 | $6.28 | 1,243,453 |
| 2023-06-05 | $6.08 | $6.61 | $5.96 | $6.03 | $6.03 | 2,072,687 |
| 2023-06-02 | $6.01 | $6.22 | $5.87 | $6.03 | $6.03 | 1,519,056 |
| 2023-06-01 | $5.99 | $6.13 | $5.67 | $5.98 | $5.98 | 2,033,277 |
| 2023-05-31 | $5.36 | $5.75 | $5.13 | $5.70 | $5.70 | 3,590,887 |
| 2023-05-30 | $5.09 | $5.12 | $4.98 | $5.03 | $5.03 | 1,069,983 |
| 2023-05-26 | $5.00 | $5.15 | $4.91 | $5.02 | $5.02 | 832,345 |
| 2023-05-25 | $5.03 | $5.10 | $4.86 | $4.94 | $4.94 | 926,069 |
| 2023-05-24 | $5.11 | $5.17 | $4.91 | $4.95 | $4.95 | 1,134,153 |
| 2023-05-23 | $5.12 | $5.31 | $5.01 | $5.12 | $5.12 | 1,390,830 |
| 2023-05-22 | $5.36 | $5.47 | $5.11 | $5.29 | $5.29 | 1,538,503 |
| 2023-05-19 | $5.81 | $5.81 | $5.12 | $5.31 | $5.31 | 1,970,652 |
| 2023-05-18 | $6.01 | $6.10 | $5.80 | $5.84 | $5.84 | 1,345,324 |
| 2023-05-17 | $6.10 | $6.11 | $5.85 | $6.04 | $6.04 | 750,303 |
| 2023-05-16 | $6.18 | $6.30 | $6.18 | $6.20 | $6.20 | 701,187 |
| 2023-05-15 | $6.18 | $6.36 | $6.06 | $6.31 | $6.31 | 1,183,232 |
| 2023-05-12 | $5.93 | $6.06 | $5.88 | $6.04 | $6.04 | 1,192,198 |
| 2023-05-11 | $5.73 | $6.03 | $5.72 | $5.88 | $5.88 | 1,926,995 |
| 2023-05-10 | $6.00 | $6.06 | $5.75 | $5.78 | $5.78 | 2,315,780 |
| 2023-05-09 | $6.00 | $6.13 | $5.91 | $6.02 | $6.02 | 631,686 |
| 2023-05-08 | $6.13 | $6.23 | $5.88 | $6.17 | $6.17 | 960,290 |
| 2023-05-05 | $6.10 | $6.14 | $5.90 | $6.08 | $6.08 | 572,986 |
| 2023-05-04 | $5.86 | $6.23 | $5.86 | $6.09 | $6.09 | 1,209,592 |
| 2023-05-03 | $5.98 | $5.98 | $5.76 | $5.80 | $5.80 | 1,251,052 |
| 2023-05-02 | $6.21 | $6.21 | $5.89 | $6.01 | $6.01 | 864,077 |
| 2023-05-01 | $6.28 | $6.39 | $6.20 | $6.24 | $6.24 | 1,271,431 |
| 2023-04-28 | $6.17 | $6.39 | $6.15 | $6.31 | $6.31 | 416,558 |
| 2023-04-27 | $6.06 | $6.24 | $5.93 | $6.22 | $6.22 | 485,844 |
| 2023-04-26 | $6.14 | $6.17 | $6.03 | $6.06 | $6.06 | 736,813 |
| 2023-04-25 | $6.01 | $6.11 | $5.94 | $6.04 | $6.04 | 606,326 |
| 2023-04-24 | $6.40 | $6.40 | $6.04 | $6.09 | $6.09 | 1,630,509 |
| 2023-04-21 | $6.57 | $6.68 | $6.38 | $6.43 | $6.43 | 1,067,763 |
| 2023-04-20 | $6.60 | $6.78 | $6.59 | $6.64 | $6.64 | 477,731 |
| 2023-04-19 | $6.54 | $6.67 | $6.51 | $6.65 | $6.65 | 997,687 |
| 2023-04-18 | $6.70 | $6.70 | $6.58 | $6.66 | $6.66 | 945,128 |
| 2023-04-17 | $6.70 | $6.70 | $6.61 | $6.70 | $6.70 | 502,273 |
| 2023-04-14 | $6.65 | $6.77 | $6.61 | $6.65 | $6.65 | 600,136 |
| 2023-04-13 | $6.56 | $6.69 | $6.56 | $6.66 | $6.66 | 627,415 |
| 2023-04-12 | $6.80 | $6.80 | $6.31 | $6.43 | $6.43 | 871,356 |
| 2023-04-11 | $6.63 | $6.87 | $6.63 | $6.77 | $6.77 | 597,334 |
| 2023-04-10 | $6.57 | $6.76 | $6.50 | $6.59 | $6.59 | 629,047 |
| 2023-04-06 | $6.31 | $6.66 | $6.26 | $6.63 | $6.63 | 1,428,255 |
| 2023-04-05 | $6.37 | $6.40 | $6.16 | $6.35 | $6.35 | 866,967 |
| 2023-04-04 | $6.66 | $6.72 | $6.40 | $6.43 | $6.43 | 961,333 |
| 2023-04-03 | $7.08 | $7.14 | $6.66 | $6.71 | $6.71 | 980,618 |
| 2023-03-31 | $7.13 | $7.16 | $6.93 | $6.99 | $6.99 | 949,033 |
| 2023-03-30 | $6.73 | $7.15 | $6.72 | $7.09 | $7.09 | 1,351,277 |
| 2023-03-29 | $6.74 | $6.76 | $6.60 | $6.61 | $6.61 | 807,977 |
| 2023-03-28 | $6.57 | $6.75 | $6.55 | $6.75 | $6.75 | 849,384 |
| 2023-03-27 | $6.67 | $6.78 | $6.43 | $6.47 | $6.47 | 528,303 |
| 2023-03-24 | $6.95 | $7.01 | $6.62 | $6.66 | $6.66 | 1,062,325 |
| 2023-03-23 | $6.77 | $7.22 | $6.75 | $7.02 | $7.02 | 1,123,162 |
| 2023-03-22 | $6.62 | $6.76 | $6.45 | $6.54 | $6.54 | 1,166,589 |
| 2023-03-21 | $6.03 | $6.38 | $6.03 | $6.37 | $6.37 | 730,623 |
| 2023-03-20 | $6.27 | $6.27 | $5.95 | $5.96 | $5.96 | 1,202,498 |
| 2023-03-17 | $6.46 | $6.59 | $6.20 | $6.26 | $6.26 | 1,748,820 |
| 2023-03-16 | $6.35 | $6.51 | $6.12 | $6.49 | $6.49 | 1,152,983 |
| 2023-03-15 | $6.50 | $6.59 | $6.10 | $6.33 | $6.33 | 1,737,388 |
| 2023-03-14 | $6.50 | $6.65 | $6.48 | $6.51 | $6.51 | 1,732,305 |
| 2023-03-13 | $6.47 | $6.62 | $6.41 | $6.45 | $6.45 | 1,042,628 |
| 2023-03-10 | $6.57 | $6.68 | $6.46 | $6.50 | $6.50 | 843,831 |
| 2023-03-09 | $6.78 | $6.92 | $6.55 | $6.56 | $6.56 | 894,210 |
| 2023-03-08 | $6.84 | $7.00 | $6.77 | $6.87 | $6.87 | 804,770 |
| 2023-03-07 | $7.44 | $7.46 | $6.89 | $6.91 | $6.91 | 1,467,707 |
| 2023-03-06 | $7.49 | $7.60 | $7.34 | $7.47 | $7.47 | 761,182 |
| 2023-03-03 | $7.27 | $7.47 | $7.23 | $7.42 | $7.42 | 684,985 |
| 2023-03-02 | $7.02 | $7.28 | $6.95 | $7.26 | $7.26 | 686,340 |
| 2023-03-01 | $7.17 | $7.24 | $7.00 | $7.08 | $7.08 | 879,506 |
| 2023-02-28 | $7.05 | $7.14 | $6.76 | $6.77 | $6.77 | 1,323,992 |
| 2023-02-27 | $7.29 | $7.31 | $7.06 | $7.08 | $7.08 | 545,116 |
| 2023-02-24 | $7.30 | $7.30 | $6.89 | $7.15 | $7.15 | 1,376,281 |
| 2023-02-23 | $7.61 | $7.89 | $7.44 | $7.51 | $7.51 | 1,507,160 |
| 2023-02-22 | $7.71 | $7.79 | $7.47 | $7.55 | $7.55 | 748,764 |
| 2023-02-21 | $7.90 | $7.94 | $7.61 | $7.66 | $7.66 | 671,276 |
| 2023-02-17 | $8.33 | $8.33 | $7.90 | $7.97 | $7.97 | 1,170,285 |
| 2023-02-16 | $8.15 | $8.55 | $8.15 | $8.46 | $8.46 | 1,022,899 |
| 2023-02-15 | $8.17 | $8.29 | $8.12 | $8.19 | $8.19 | 669,272 |
| 2023-02-14 | $8.51 | $8.61 | $8.20 | $8.27 | $8.27 | 912,881 |
| 2023-02-13 | $8.72 | $8.72 | $8.47 | $8.55 | $8.55 | 795,383 |
| 2023-02-10 | $8.69 | $8.79 | $8.54 | $8.58 | $8.58 | 1,020,967 |
| 2023-02-09 | $9.04 | $9.21 | $8.78 | $8.81 | $8.81 | 746,837 |
| 2023-02-08 | $8.78 | $8.86 | $8.66 | $8.84 | $8.84 | 499,512 |
| 2023-02-07 | $8.59 | $8.81 | $8.39 | $8.74 | $8.74 | 1,563,083 |
| 2023-02-06 | $8.76 | $8.91 | $8.50 | $8.59 | $8.59 | 1,560,738 |
| 2023-02-03 | $8.71 | $9.03 | $8.68 | $9.00 | $9.00 | 1,236,246 |
| 2023-02-02 | $9.00 | $9.20 | $8.80 | $8.92 | $8.92 | 822,924 |
| 2023-02-01 | $8.49 | $9.07 | $8.46 | $8.99 | $8.99 | 1,529,688 |
| 2023-01-31 | $8.55 | $8.58 | $8.26 | $8.29 | $8.29 | 958,349 |
| 2023-01-30 | $8.46 | $8.62 | $8.23 | $8.55 | $8.55 | 1,005,722 |
| 2023-01-27 | $8.95 | $9.03 | $8.64 | $8.67 | $8.67 | 576,359 |
| 2023-01-26 | $8.70 | $8.98 | $8.56 | $8.93 | $8.93 | 1,330,313 |
| 2023-01-25 | $8.31 | $8.50 | $8.15 | $8.48 | $8.48 | 830,457 |
| 2023-01-24 | $8.38 | $8.56 | $8.31 | $8.36 | $8.36 | 642,757 |
| 2023-01-23 | $8.44 | $8.57 | $8.32 | $8.50 | $8.50 | 785,727 |
| 2023-01-20 | $8.21 | $8.35 | $8.06 | $8.19 | $8.19 | 1,017,298 |
| 2023-01-19 | $8.15 | $8.56 | $8.00 | $8.15 | $8.15 | 1,976,541 |
| 2023-01-18 | $8.80 | $8.89 | $8.13 | $8.13 | $8.13 | 1,657,955 |
| 2023-01-17 | $8.36 | $8.90 | $8.19 | $8.73 | $8.73 | 4,075,097 |
| 2023-01-13 | $7.90 | $8.42 | $7.86 | $8.36 | $8.36 | 3,559,019 |
| 2023-01-12 | $7.88 | $7.98 | $7.70 | $7.92 | $7.92 | 1,003,486 |
| 2023-01-11 | $7.95 | $8.09 | $7.83 | $7.91 | $7.91 | 1,756,044 |
| 2023-01-10 | $7.84 | $7.94 | $7.74 | $7.91 | $7.91 | 874,049 |
| 2023-01-09 | $7.93 | $8.24 | $7.84 | $7.86 | $7.86 | 2,487,711 |
| 2023-01-06 | $7.59 | $7.92 | $7.30 | $7.90 | $7.90 | 1,153,642 |
| 2023-01-05 | $7.96 | $8.05 | $7.64 | $7.66 | $7.66 | 1,209,277 |
| 2023-01-04 | $8.15 | $8.18 | $7.90 | $8.00 | $8.00 | 2,302,103 |
| 2023-01-03 | $8.00 | $8.25 | $7.78 | $7.94 | $7.94 | 2,160,675 |
| 2022-12-30 | $7.79 | $8.03 | $7.58 | $7.97 | $7.97 | 689,562 |
| 2022-12-29 | $7.55 | $8.01 | $7.38 | $7.97 | $7.97 | 922,044 |
| 2022-12-28 | $7.89 | $7.90 | $7.46 | $7.51 | $7.51 | 1,090,509 |
| 2022-12-27 | $7.80 | $8.06 | $7.71 | $7.99 | $7.99 | 1,220,107 |
| 2022-12-23 | $8.01 | $8.02 | $7.51 | $7.71 | $7.71 | 837,787 |
| 2022-12-22 | $7.94 | $8.01 | $7.75 | $7.99 | $7.99 | 1,062,279 |
| 2022-12-21 | $7.53 | $7.93 | $7.32 | $7.90 | $7.90 | 819,021 |
| 2022-12-20 | $7.24 | $7.50 | $7.24 | $7.46 | $7.46 | 626,891 |
| 2022-12-19 | $7.55 | $7.55 | $7.35 | $7.46 | $7.46 | 621,621 |
| 2022-12-16 | $7.65 | $7.81 | $7.51 | $7.56 | $7.56 | 1,055,398 |
| 2022-12-15 | $7.74 | $7.95 | $7.49 | $7.72 | $7.72 | 1,038,122 |
| 2022-12-14 | $7.64 | $7.83 | $7.38 | $7.74 | $7.74 | 604,665 |
| 2022-12-13 | $7.50 | $7.95 | $7.48 | $7.68 | $7.68 | 1,166,657 |
| 2022-12-12 | $7.75 | $7.77 | $7.52 | $7.62 | $7.62 | 929,626 |
| 2022-12-09 | $7.83 | $7.87 | $7.60 | $7.84 | $7.84 | 3,904,142 |
| 2022-12-08 | $7.85 | $7.99 | $7.71 | $7.84 | $7.84 | 1,541,771 |
| 2022-12-07 | $7.72 | $7.79 | $7.20 | $7.63 | $7.63 | 2,086,266 |
| 2022-12-06 | $7.79 | $8.08 | $7.64 | $8.02 | $8.02 | 1,123,522 |
| 2022-12-05 | $7.75 | $8.00 | $7.65 | $7.69 | $7.69 | 2,036,266 |
| 2022-12-02 | $7.00 | $7.62 | $6.95 | $7.60 | $7.60 | 1,180,874 |
| 2022-12-01 | $6.98 | $7.16 | $6.71 | $7.12 | $7.12 | 821,765 |
| 2022-11-30 | $6.72 | $7.27 | $6.70 | $7.16 | $7.16 | 1,494,000 |
| 2022-11-29 | $6.85 | $6.85 | $6.52 | $6.58 | $6.58 | 1,142,492 |
| 2022-11-28 | $6.48 | $6.70 | $6.40 | $6.44 | $6.44 | 1,373,515 |
| 2022-11-25 | $6.45 | $6.48 | $6.36 | $6.41 | $6.41 | 428,056 |
| 2022-11-23 | $6.56 | $6.68 | $6.44 | $6.65 | $6.65 | 770,747 |
| 2022-11-22 | $6.72 | $6.81 | $5.63 | $6.35 | $6.35 | 3,320,723 |
| 2022-11-21 | $6.37 | $6.68 | $6.19 | $6.60 | $6.60 | 1,731,342 |
| 2022-11-18 | $6.60 | $6.67 | $6.41 | $6.45 | $6.45 | 1,253,243 |
| 2022-11-17 | $6.22 | $6.76 | $6.12 | $6.68 | $6.68 | 1,228,642 |
| 2022-11-16 | $7.07 | $7.07 | $6.40 | $6.42 | $6.42 | 1,397,668 |
| 2022-11-15 | $7.03 | $7.34 | $7.02 | $7.11 | $7.11 | 1,728,355 |
| 2022-11-14 | $6.38 | $6.70 | $6.35 | $6.61 | $6.61 | 2,402,487 |
| 2022-11-11 | $6.23 | $6.55 | $6.23 | $6.36 | $6.36 | 1,296,002 |
| 2022-11-10 | $5.60 | $6.06 | $5.60 | $5.96 | $5.96 | 1,410,869 |
| 2022-11-09 | $5.77 | $5.80 | $5.34 | $5.37 | $5.37 | 1,027,152 |
| 2022-11-08 | $5.93 | $6.13 | $5.61 | $5.94 | $5.94 | 1,900,848 |
| 2022-11-07 | $6.01 | $6.16 | $5.89 | $6.00 | $6.00 | 1,770,506 |
| 2022-11-04 | $6.00 | $6.12 | $5.80 | $5.91 | $5.91 | 2,978,089 |
| 2022-11-03 | $5.45 | $5.97 | $5.45 | $5.79 | $5.79 | 3,203,195 |
| 2022-11-02 | $5.47 | $5.81 | $5.46 | $5.57 | $5.57 | 3,549,979 |
| 2022-11-01 | $5.72 | $6.00 | $5.40 | $5.46 | $5.46 | 4,166,674 |
| 2022-10-31 | $5.45 | $5.60 | $5.21 | $5.31 | $5.31 | 6,806,487 |
| 2022-10-28 | $5.54 | $5.57 | $5.23 | $5.52 | $5.52 | 5,020,875 |
| 2022-10-27 | $6.00 | $6.10 | $5.70 | $5.71 | $5.71 | 2,551,562 |
| 2022-10-26 | $5.95 | $6.35 | $5.94 | $6.15 | $6.15 | 2,265,531 |
| 2022-10-25 | $5.92 | $6.17 | $5.84 | $6.00 | $6.00 | 1,851,148 |
| 2022-10-24 | $6.01 | $6.03 | $5.00 | $5.85 | $5.85 | 4,037,526 |
| 2022-10-21 | $6.90 | $6.91 | $6.59 | $6.82 | $6.82 | 1,454,084 |
| 2022-10-20 | $6.75 | $7.27 | $6.71 | $6.96 | $6.96 | 2,260,764 |
| 2022-10-19 | $7.01 | $7.07 | $6.59 | $6.78 | $6.78 | 2,219,773 |
| 2022-10-18 | $7.40 | $7.46 | $7.08 | $7.09 | $7.09 | 1,129,537 |
| 2022-10-17 | $7.40 | $7.42 | $7.16 | $7.23 | $7.23 | 1,637,934 |
| 2022-10-14 | $7.38 | $7.44 | $7.14 | $7.21 | $7.21 | 956,713 |
| 2022-10-13 | $7.20 | $7.38 | $7.00 | $7.38 | $7.38 | 1,448,341 |
| 2022-10-12 | $7.54 | $7.63 | $7.29 | $7.45 | $7.45 | 906,412 |
| 2022-10-11 | $7.55 | $7.66 | $7.21 | $7.58 | $7.58 | 1,396,216 |
| 2022-10-10 | $7.86 | $7.93 | $7.49 | $7.62 | $7.62 | 2,276,895 |
| 2022-10-07 | $7.97 | $8.08 | $7.48 | $7.92 | $7.92 | 1,911,891 |
| 2022-10-06 | $8.39 | $8.51 | $8.16 | $8.18 | $8.18 | 708,396 |
| 2022-10-05 | $8.51 | $8.65 | $8.23 | $8.40 | $8.40 | 1,761,985 |
| 2022-10-04 | $8.01 | $8.73 | $8.00 | $8.44 | $8.44 | 1,672,738 |
| 2022-10-03 | $7.99 | $8.00 | $7.73 | $7.83 | $7.83 | 1,151,875 |
| 2022-09-30 | $7.87 | $8.26 | $7.68 | $8.08 | $8.08 | 2,833,116 |
| 2022-09-29 | $8.01 | $8.08 | $7.35 | $7.70 | $7.70 | 2,870,977 |
| 2022-09-28 | $7.96 | $8.17 | $7.89 | $8.13 | $8.13 | 797,776 |
| 2022-09-27 | $8.21 | $8.33 | $8.02 | $8.04 | $8.04 | 1,373,648 |
| 2022-09-26 | $8.11 | $8.35 | $7.98 | $8.00 | $8.00 | 1,695,197 |
| 2022-09-23 | $8.12 | $8.15 | $7.67 | $7.90 | $7.90 | 2,117,029 |
| 2022-09-22 | $8.28 | $8.60 | $8.15 | $8.18 | $8.18 | 1,281,080 |
| 2022-09-21 | $8.94 | $8.94 | $8.18 | $8.36 | $8.36 | 2,325,719 |
| 2022-09-20 | $8.48 | $9.04 | $8.48 | $8.66 | $8.66 | 2,314,649 |
| 2022-09-19 | $8.40 | $8.73 | $8.33 | $8.54 | $8.54 | 1,546,851 |
| 2022-09-16 | $8.80 | $8.80 | $8.33 | $8.49 | $8.49 | 13,538,196 |
| 2022-09-15 | $8.60 | $8.99 | $8.60 | $8.86 | $8.86 | 2,247,787 |
| 2022-09-14 | $8.68 | $8.75 | $8.46 | $8.72 | $8.72 | 1,513,192 |
| 2022-09-13 | $8.50 | $9.08 | $8.40 | $8.74 | $8.74 | 3,999,314 |
| 2022-09-12 | $8.63 | $8.87 | $8.59 | $8.60 | $8.60 | 2,346,330 |
| 2022-09-09 | $8.10 | $8.82 | $8.07 | $8.57 | $8.57 | 3,480,658 |
| 2022-09-08 | $7.96 | $8.08 | $7.81 | $7.96 | $7.96 | 1,196,021 |
| 2022-09-07 | $7.72 | $8.06 | $7.72 | $7.97 | $7.97 | 2,091,280 |
| 2022-09-06 | $7.87 | $8.01 | $7.69 | $7.77 | $7.77 | 2,806,233 |
| 2022-09-02 | $8.43 | $8.43 | $7.76 | $7.77 | $7.77 | 3,666,610 |
| 2022-09-01 | $8.32 | $8.43 | $8.14 | $8.38 | $8.38 | 1,994,708 |
| 2022-08-31 | $8.73 | $8.75 | $8.37 | $8.44 | $8.44 | 1,326,733 |
| 2022-08-30 | $8.32 | $8.58 | $8.18 | $8.53 | $8.53 | 1,510,205 |
| 2022-08-29 | $8.59 | $8.85 | $8.32 | $8.32 | $8.32 | 1,513,249 |
| 2022-08-26 | $8.50 | $8.78 | $8.25 | $8.66 | $8.66 | 3,150,371 |
| 2022-08-25 | $8.11 | $8.27 | $7.16 | $8.18 | $8.18 | 2,750,899 |
| 2022-08-24 | $7.94 | $8.28 | $7.90 | $8.01 | $8.01 | 8,548,037 |
| 2022-08-23 | $8.04 | $8.04 | $7.49 | $7.96 | $7.96 | 3,134,512 |
| 2022-08-22 | $7.66 | $8.33 | $7.51 | $8.02 | $8.02 | 4,450,217 |
| 2022-08-19 | $7.50 | $7.64 | $7.46 | $7.52 | $7.52 | 863,829 |
| 2022-08-18 | $7.41 | $7.59 | $7.40 | $7.52 | $7.52 | 907,328 |
| 2022-08-17 | $7.46 | $7.63 | $7.36 | $7.50 | $7.50 | 788,878 |
| 2022-08-16 | $7.44 | $7.52 | $7.37 | $7.49 | $7.49 | 682,665 |
| 2022-08-15 | $7.27 | $7.55 | $7.27 | $7.51 | $7.51 | 1,040,580 |
| 2022-08-12 | $7.36 | $7.41 | $7.21 | $7.41 | $7.41 | 870,047 |
| 2022-08-11 | $7.43 | $7.72 | $7.43 | $7.48 | $7.48 | 1,596,723 |
| 2022-08-10 | $7.23 | $7.38 | $7.07 | $7.33 | $7.33 | 581,872 |
| 2022-08-09 | $7.00 | $7.48 | $6.96 | $7.18 | $7.18 | 1,120,724 |
| 2022-08-08 | $6.91 | $7.12 | $6.84 | $7.00 | $7.00 | 1,064,315 |
| 2022-08-05 | $6.81 | $6.99 | $6.77 | $6.94 | $6.94 | 746,726 |
| 2022-08-04 | $6.80 | $7.07 | $6.71 | $6.92 | $6.92 | 2,056,105 |
| 2022-08-03 | $6.80 | $7.06 | $6.56 | $6.93 | $6.93 | 1,985,702 |
| 2022-08-02 | $6.46 | $6.85 | $6.42 | $6.79 | $6.79 | 2,384,240 |
| 2022-08-01 | $7.10 | $7.13 | $6.40 | $6.56 | $6.56 | 2,556,062 |
| 2022-07-29 | $6.95 | $7.20 | $6.81 | $7.14 | $7.14 | 1,369,026 |
| 2022-07-28 | $7.27 | $7.69 | $7.12 | $7.25 | $7.25 | 1,643,254 |
| 2022-07-27 | $7.15 | $7.39 | $7.04 | $7.37 | $7.37 | 1,053,789 |
| 2022-07-26 | $7.06 | $7.10 | $6.91 | $6.98 | $6.98 | 594,166 |
| 2022-07-25 | $6.78 | $7.12 | $6.75 | $7.04 | $7.04 | 759,334 |
| 2022-07-22 | $7.04 | $7.07 | $6.73 | $6.78 | $6.78 | 995,259 |
| 2022-07-21 | $7.18 | $7.32 | $7.02 | $7.10 | $7.10 | 650,947 |
| 2022-07-20 | $7.00 | $7.38 | $6.91 | $7.19 | $7.19 | 1,938,512 |
| 2022-07-19 | $7.00 | $7.03 | $6.81 | $6.94 | $6.94 | 733,285 |
| 2022-07-18 | $6.94 | $7.19 | $6.78 | $6.89 | $6.89 | 1,571,227 |
| 2022-07-15 | $6.61 | $6.72 | $6.32 | $6.56 | $6.56 | 2,077,720 |
| 2022-07-14 | $7.18 | $7.18 | $6.41 | $6.62 | $6.62 | 2,729,514 |
| 2022-07-13 | $6.99 | $7.39 | $6.97 | $7.10 | $7.10 | 1,444,863 |
| 2022-07-12 | $7.12 | $7.27 | $6.84 | $7.18 | $7.18 | 1,189,642 |
| 2022-07-11 | $7.28 | $7.28 | $6.76 | $7.13 | $7.13 | 2,964,642 |
| 2022-07-08 | $7.70 | $7.72 | $7.42 | $7.54 | $7.54 | 1,819,874 |
| 2022-07-07 | $7.59 | $7.94 | $7.58 | $7.76 | $7.76 | 1,817,283 |
| 2022-07-06 | $8.10 | $8.14 | $7.30 | $7.77 | $7.77 | 3,164,880 |
| 2022-07-05 | $8.50 | $8.53 | $8.06 | $8.25 | $8.25 | 1,821,363 |
| 2022-07-01 | $7.80 | $8.72 | $7.76 | $8.67 | $8.67 | 3,365,155 |
| 2022-06-30 | $7.29 | $7.79 | $7.14 | $7.76 | $7.76 | 1,796,396 |
| 2022-06-29 | $7.38 | $7.59 | $7.26 | $7.43 | $7.43 | 1,506,214 |
| 2022-06-28 | $7.79 | $7.79 | $7.38 | $7.51 | $7.51 | 1,402,039 |
| 2022-06-27 | $8.10 | $8.35 | $7.56 | $7.76 | $7.76 | 2,704,917 |
| 2022-06-24 | $7.52 | $8.21 | $7.34 | $8.01 | $8.01 | 6,475,602 |
| 2022-06-23 | $7.28 | $7.55 | $7.01 | $7.48 | $7.48 | 3,287,997 |
| 2022-06-22 | $7.15 | $7.47 | $7.09 | $7.19 | $7.19 | 1,927,233 |
| 2022-06-21 | $7.30 | $7.38 | $7.14 | $7.15 | $7.15 | 2,989,136 |
| 2022-06-17 | $7.30 | $7.38 | $7.00 | $7.29 | $7.29 | 2,338,260 |
| 2022-06-16 | $6.88 | $7.28 | $6.88 | $7.25 | $7.25 | 3,061,543 |
| 2022-06-15 | $6.95 | $7.39 | $6.84 | $7.22 | $7.22 | 2,825,668 |
| 2022-06-14 | $6.79 | $7.04 | $6.67 | $6.85 | $6.85 | 2,686,788 |
| 2022-06-13 | $6.47 | $6.83 | $6.40 | $6.68 | $6.68 | 1,621,411 |
| 2022-06-10 | $7.15 | $7.31 | $6.73 | $6.75 | $6.75 | 2,476,811 |
| 2022-06-09 | $7.28 | $7.37 | $7.01 | $7.16 | $7.16 | 1,260,118 |
| 2022-06-08 | $7.45 | $7.55 | $7.17 | $7.50 | $7.50 | 3,619,726 |
| 2022-06-07 | $7.17 | $7.48 | $7.04 | $7.34 | $7.34 | 2,259,506 |
| 2022-06-06 | $7.60 | $7.62 | $7.10 | $7.28 | $7.28 | 3,662,121 |
| 2022-06-03 | $7.30 | $7.30 | $6.95 | $7.25 | $7.25 | 1,905,140 |
| 2022-06-02 | $7.06 | $7.51 | $7.06 | $7.35 | $7.35 | 2,674,627 |
| 2022-06-01 | $7.44 | $7.60 | $6.91 | $7.03 | $7.03 | 2,233,821 |
| 2022-05-31 | $7.45 | $7.69 | $7.20 | $7.49 | $7.49 | 15,897,048 |
| 2022-05-27 | $7.12 | $7.39 | $6.55 | $7.24 | $7.24 | 2,446,414 |
| 2022-05-26 | $6.60 | $7.16 | $6.30 | $7.12 | $7.12 | 2,420,888 |
| 2022-05-25 | $5.78 | $6.21 | $5.50 | $6.20 | $6.20 | 2,336,045 |
| 2022-05-24 | $6.02 | $6.06 | $5.52 | $5.70 | $5.70 | 2,618,183 |
| 2022-05-23 | $6.57 | $6.57 | $6.00 | $6.22 | $6.22 | 2,439,481 |
| 2022-05-20 | $6.70 | $6.77 | $6.15 | $6.45 | $6.45 | 2,268,840 |
| 2022-05-19 | $6.27 | $6.95 | $6.27 | $6.62 | $6.62 | 2,593,320 |
| 2022-05-18 | $6.66 | $6.92 | $6.19 | $6.33 | $6.33 | 3,487,605 |
| 2022-05-17 | $6.75 | $7.01 | $6.38 | $6.75 | $6.75 | 3,944,953 |
| 2022-05-16 | $6.58 | $6.81 | $6.19 | $6.28 | $6.28 | 1,935,648 |
| 2022-05-13 | $6.09 | $6.83 | $6.01 | $6.60 | $6.60 | 4,558,982 |
| 2022-05-12 | $5.80 | $6.15 | $5.55 | $6.00 | $6.00 | 2,537,933 |
| 2022-05-11 | $6.03 | $6.33 | $5.71 | $5.88 | $5.88 | 2,859,482 |
| 2022-05-10 | $5.95 | $6.17 | $5.18 | $5.96 | $5.96 | 3,272,238 |
| 2022-05-09 | $5.98 | $6.18 | $5.56 | $5.74 | $5.74 | 1,773,526 |
| 2022-05-06 | $6.28 | $6.32 | $6.09 | $6.18 | $6.18 | 4,646,603 |
| 2022-05-05 | $6.17 | $6.35 | $6.00 | $6.32 | $6.32 | 2,241,484 |
| 2022-05-04 | $6.20 | $6.47 | $5.94 | $6.46 | $6.46 | 1,770,702 |
| 2022-05-03 | $6.27 | $6.62 | $6.17 | $6.31 | $6.31 | 2,435,773 |
| 2022-05-02 | $6.14 | $6.58 | $6.10 | $6.26 | $6.26 | 2,293,979 |
| 2022-04-29 | $6.30 | $6.50 | $5.91 | $6.24 | $6.24 | 4,512,948 |
| 2022-04-28 | $5.82 | $6.03 | $5.51 | $6.00 | $6.00 | 3,324,740 |
| 2022-04-27 | $5.13 | $5.82 | $5.11 | $5.79 | $5.79 | 5,292,350 |
| 2022-04-26 | $4.85 | $5.10 | $4.71 | $5.02 | $5.02 | 2,246,050 |
| 2022-04-25 | $4.69 | $5.17 | $4.62 | $4.85 | $4.85 | 4,301,454 |
| 2022-04-22 | $4.86 | $5.33 | $4.63 | $4.81 | $4.81 | 6,916,714 |
| 2022-04-21 | $4.93 | $4.93 | $4.19 | $4.38 | $4.38 | 2,444,401 |
| 2022-04-20 | $5.27 | $5.27 | $4.76 | $4.89 | $4.89 | 1,032,843 |
| 2022-04-19 | $5.23 | $5.33 | $5.01 | $5.26 | $5.26 | 1,593,825 |
| 2022-04-18 | $5.32 | $5.37 | $5.01 | $5.22 | $5.22 | 1,861,442 |
| 2022-04-14 | $5.75 | $5.80 | $5.37 | $5.43 | $5.43 | 1,724,826 |
| 2022-04-13 | $5.69 | $5.77 | $5.43 | $5.73 | $5.73 | 1,559,033 |
| 2022-04-12 | $6.00 | $6.03 | $5.47 | $5.56 | $5.56 | 1,505,637 |
| 2022-04-11 | $5.74 | $5.99 | $5.32 | $5.71 | $5.71 | 2,923,319 |
| 2022-04-08 | $5.84 | $5.84 | $5.35 | $5.41 | $5.41 | 1,933,481 |
| 2022-04-07 | $6.20 | $6.20 | $5.65 | $5.87 | $5.87 | 2,468,596 |
| 2022-04-06 | $6.30 | $6.33 | $5.82 | $6.23 | $6.23 | 2,129,423 |
| 2022-04-05 | $6.85 | $6.92 | $6.35 | $6.37 | $6.37 | 633,481 |
| 2022-04-04 | $6.88 | $7.12 | $6.68 | $6.94 | $6.94 | 2,069,442 |
| 2022-04-01 | $6.81 | $7.02 | $6.53 | $6.62 | $6.62 | 2,249,021 |
| 2022-03-31 | $6.60 | $6.60 | $6.20 | $6.32 | $6.32 | 4,587,293 |
| 2022-03-30 | $6.81 | $7.01 | $6.49 | $6.61 | $6.61 | 1,167,223 |
| 2022-03-29 | $7.09 | $7.31 | $6.82 | $6.89 | $6.89 | 2,536,015 |
| 2022-03-28 | $6.88 | $7.20 | $6.70 | $6.94 | $6.94 | 2,489,480 |
| 2022-03-25 | $6.81 | $6.91 | $6.62 | $6.75 | $6.75 | 1,234,195 |
| 2022-03-24 | $7.25 | $7.34 | $6.76 | $7.00 | $7.00 | 2,175,431 |
| 2022-03-23 | $7.24 | $7.59 | $7.03 | $7.38 | $7.38 | 2,677,751 |
| 2022-03-22 | $7.19 | $7.69 | $7.15 | $7.50 | $7.50 | 1,902,317 |
| 2022-03-21 | $6.99 | $7.31 | $6.65 | $7.26 | $7.26 | 1,826,635 |
| 2022-03-18 | $6.49 | $7.75 | $6.49 | $7.36 | $7.36 | 2,462,667 |
| 2022-03-17 | $6.03 | $6.52 | $5.83 | $6.47 | $6.47 | 2,836,642 |
| 2022-03-16 | $4.98 | $6.48 | $4.81 | $6.38 | $6.38 | 6,676,053 |
| 2022-03-15 | $3.81 | $4.19 | $3.75 | $3.98 | $3.98 | 3,499,533 |
| 2022-03-14 | $4.37 | $4.58 | $3.91 | $3.94 | $3.94 | 3,477,007 |
| 2022-03-11 | $5.80 | $5.80 | $4.51 | $4.75 | $4.75 | 2,769,869 |
| 2022-03-10 | $5.91 | $6.17 | $5.48 | $5.69 | $5.69 | 2,285,035 |
| 2022-03-09 | $5.96 | $6.57 | $5.90 | $6.35 | $6.35 | 2,560,434 |
| 2022-03-08 | $5.91 | $6.03 | $5.62 | $5.77 | $5.77 | 2,416,593 |
| 2022-03-07 | $5.65 | $6.02 | $5.57 | $5.82 | $5.82 | 2,350,148 |
| 2022-03-04 | $5.42 | $5.58 | $5.32 | $5.42 | $5.42 | 2,819,385 |
| 2022-03-03 | $5.36 | $5.61 | $5.23 | $5.53 | $5.53 | 1,968,012 |
| 2022-03-02 | $5.71 | $5.75 | $5.30 | $5.35 | $5.35 | 1,917,515 |
| 2022-03-01 | $5.58 | $5.82 | $5.52 | $5.69 | $5.69 | 848,152 |
| 2022-02-28 | $5.33 | $5.75 | $5.25 | $5.49 | $5.49 | 2,149,227 |
| 2022-02-25 | $5.60 | $5.63 | $5.33 | $5.47 | $5.47 | 1,264,442 |
| 2022-02-24 | $4.77 | $5.62 | $4.69 | $5.58 | $5.58 | 1,532,391 |
| 2022-02-23 | $5.42 | $5.59 | $5.13 | $5.14 | $5.14 | 1,208,535 |
| 2022-02-22 | $5.08 | $5.55 | $4.94 | $5.32 | $5.32 | 1,393,780 |
| 2022-02-18 | $5.26 | $5.64 | $5.00 | $5.06 | $5.06 | 1,431,779 |
| 2022-02-17 | $5.31 | $5.70 | $5.23 | $5.39 | $5.39 | 1,198,723 |
| 2022-02-16 | $5.39 | $5.52 | $5.17 | $5.45 | $5.45 | 1,758,849 |
| 2022-02-15 | $5.05 | $5.44 | $4.99 | $5.43 | $5.43 | 1,708,853 |
| 2022-02-14 | $4.95 | $5.19 | $4.83 | $4.87 | $4.87 | 1,156,561 |
| 2022-02-11 | $5.26 | $5.61 | $4.99 | $5.05 | $5.05 | 1,075,165 |
| 2022-02-10 | $5.06 | $5.72 | $5.02 | $5.26 | $5.26 | 2,188,538 |
| 2022-02-09 | $4.65 | $5.40 | $4.61 | $5.30 | $5.30 | 2,944,643 |
| 2022-02-08 | $4.35 | $4.62 | $4.28 | $4.50 | $4.50 | 2,235,844 |
| 2022-02-07 | $4.48 | $4.59 | $4.33 | $4.37 | $4.37 | 1,602,266 |
| 2022-02-04 | $4.35 | $4.59 | $4.29 | $4.51 | $4.51 | 2,190,734 |
| 2022-02-03 | $4.65 | $4.73 | $4.40 | $4.41 | $4.41 | 1,818,923 |
| 2022-02-02 | $5.19 | $5.19 | $4.79 | $4.83 | $4.83 | 1,201,558 |
| 2022-02-01 | $5.03 | $5.26 | $4.91 | $5.18 | $5.18 | 1,875,807 |
| 2022-01-31 | $4.50 | $5.23 | $4.43 | $5.12 | $5.12 | 2,292,010 |
| 2022-01-28 | $4.17 | $4.40 | $4.05 | $4.39 | $4.39 | 795,461 |
| 2022-01-27 | $4.48 | $4.53 | $4.11 | $4.19 | $4.19 | 1,454,669 |
| 2022-01-26 | $4.59 | $4.70 | $4.41 | $4.47 | $4.47 | 1,029,203 |
| 2022-01-25 | $4.74 | $4.74 | $4.41 | $4.53 | $4.53 | 1,713,459 |
| 2022-01-24 | $4.47 | $4.73 | $4.21 | $4.68 | $4.68 | 1,988,411 |
| 2022-01-21 | $4.88 | $4.95 | $4.50 | $4.56 | $4.56 | 2,535,697 |
| 2022-01-20 | $5.28 | $5.31 | $4.87 | $4.88 | $4.88 | 1,887,178 |
| 2022-01-19 | $5.11 | $5.24 | $4.94 | $4.97 | $4.97 | 1,104,475 |
| 2022-01-18 | $5.14 | $5.25 | $4.93 | $5.04 | $5.04 | 1,516,190 |
| 2022-01-14 | $5.49 | $5.57 | $5.13 | $5.31 | $5.31 | 1,245,079 |
| 2022-01-13 | $6.14 | $6.30 | $5.47 | $5.48 | $5.48 | 1,097,185 |
| 2022-01-12 | $6.18 | $6.36 | $5.96 | $6.18 | $6.18 | 1,252,679 |
| 2022-01-11 | $5.61 | $6.00 | $5.58 | $5.95 | $5.95 | 1,070,142 |
| 2022-01-10 | $5.66 | $5.70 | $5.30 | $5.61 | $5.61 | 619,560 |
| 2022-01-07 | $5.58 | $5.99 | $5.52 | $5.68 | $5.68 | 2,705,594 |
| 2022-01-06 | $5.64 | $5.78 | $5.34 | $5.45 | $5.45 | 2,776,588 |
| 2022-01-05 | $5.69 | $5.86 | $5.52 | $5.54 | $5.54 | 993,847 |
| 2022-01-04 | $6.23 | $6.28 | $5.70 | $5.86 | $5.86 | 1,621,809 |
| 2022-01-03 | $6.61 | $6.79 | $6.27 | $6.35 | $6.35 | 704,447 |
| 2021-12-31 | $6.50 | $6.81 | $6.38 | $6.59 | $6.59 | 1,390,602 |
| 2021-12-30 | $5.93 | $6.78 | $5.93 | $6.57 | $6.57 | 1,646,582 |
| 2021-12-29 | $6.18 | $6.43 | $5.85 | $5.89 | $5.89 | 1,889,474 |
| 2021-12-28 | $6.41 | $6.59 | $6.19 | $6.24 | $6.24 | 731,025 |
| 2021-12-27 | $6.38 | $6.64 | $6.35 | $6.48 | $6.48 | 1,604,938 |
| 2021-12-23 | $6.40 | $6.47 | $6.03 | $6.38 | $6.38 | 1,559,660 |
| 2021-12-22 | $6.55 | $6.68 | $6.18 | $6.46 | $6.46 | 1,472,286 |
| 2021-12-21 | $6.46 | $6.85 | $6.44 | $6.65 | $6.65 | 1,273,192 |
| 2021-12-20 | $6.40 | $6.65 | $6.19 | $6.31 | $6.31 | 1,185,979 |
| 2021-12-17 | $5.90 | $6.74 | $5.82 | $6.69 | $6.69 | 2,464,558 |
| 2021-12-16 | $6.27 | $6.47 | $5.94 | $6.00 | $6.00 | 773,413 |
| 2021-12-15 | $6.08 | $6.21 | $5.83 | $6.14 | $6.14 | 1,868,809 |
| 2021-12-14 | $6.47 | $6.59 | $6.15 | $6.17 | $6.17 | 1,123,444 |
| 2021-12-13 | $7.00 | $7.13 | $6.42 | $6.47 | $6.47 | 1,178,733 |
| 2021-12-10 | $7.40 | $7.50 | $7.02 | $7.23 | $7.23 | 1,762,696 |
| 2021-12-09 | $7.56 | $7.86 | $7.39 | $7.49 | $7.49 | 883,198 |
| 2021-12-08 | $7.31 | $7.79 | $6.95 | $7.64 | $7.64 | 1,899,221 |
| 2021-12-07 | $7.12 | $7.62 | $6.83 | $7.37 | $7.37 | 2,366,734 |
| 2021-12-06 | $6.02 | $6.69 | $5.84 | $6.63 | $6.63 | 7,645,528 |
| 2021-12-03 | $8.02 | $8.08 | $5.40 | $5.92 | $5.92 | 12,979,918 |
| 2021-12-02 | $9.00 | $9.38 | $8.67 | $8.82 | $8.82 | 2,437,136 |
| 2021-12-01 | $9.63 | $9.76 | $8.91 | $8.98 | $8.98 | 1,304,467 |
| 2021-11-30 | $9.75 | $10.24 | $9.23 | $9.46 | $9.46 | 3,770,925 |
| 2021-11-29 | $9.68 | $9.90 | $9.46 | $9.86 | $9.86 | 2,018,420 |
| 2021-11-26 | $9.50 | $9.97 | $9.30 | $9.72 | $9.72 | 1,379,368 |
| 2021-11-24 | $9.70 | $9.83 | $8.93 | $9.70 | $9.70 | 1,919,332 |
| 2021-11-23 | $9.70 | $9.89 | $9.41 | $9.50 | $9.50 | 1,841,801 |
| 2021-11-22 | $9.44 | $9.89 | $9.29 | $9.79 | $9.79 | 1,772,718 |
| 2021-11-19 | $9.63 | $9.80 | $9.22 | $9.37 | $9.37 | 1,871,960 |
| 2021-11-18 | $9.61 | $9.70 | $9.27 | $9.57 | $9.57 | 1,323,559 |
| 2021-11-17 | $10.42 | $10.42 | $9.76 | $9.85 | $9.85 | 1,727,571 |
| 2021-11-16 | $10.21 | $10.51 | $10.01 | $10.43 | $10.43 | 1,562,416 |
| 2021-11-15 | $10.35 | $10.40 | $9.69 | $10.15 | $10.15 | 1,337,620 |
| 2021-11-12 | $9.61 | $10.61 | $9.56 | $10.40 | $10.40 | 3,794,631 |
| 2021-11-11 | $9.00 | $9.58 | $8.90 | $9.51 | $9.51 | 1,378,979 |
| 2021-11-10 | $9.38 | $9.51 | $8.72 | $8.77 | $8.77 | 1,178,880 |
| 2021-11-09 | $9.39 | $9.77 | $9.27 | $9.33 | $9.33 | 1,375,500 |
| 2021-11-08 | $9.00 | $9.52 | $8.97 | $9.39 | $9.39 | 1,588,672 |
| 2021-11-05 | $9.12 | $9.12 | $8.77 | $8.98 | $8.98 | 1,492,588 |
| 2021-11-04 | $9.66 | $9.66 | $8.75 | $9.16 | $9.16 | 1,683,198 |
| 2021-11-03 | $9.60 | $9.74 | $9.45 | $9.65 | $9.65 | 772,975 |
| 2021-11-02 | $9.94 | $10.18 | $9.46 | $9.55 | $9.55 | 1,861,014 |
| 2021-11-01 | $10.03 | $10.40 | $9.92 | $10.11 | $10.11 | 1,055,119 |
| 2021-10-29 | $10.37 | $10.37 | $9.75 | $9.96 | $9.96 | 1,436,517 |
| 2021-10-28 | $9.66 | $10.69 | $9.36 | $10.46 | $10.46 | 1,884,354 |
| 2021-10-27 | $9.31 | $10.04 | $9.31 | $9.71 | $9.71 | 2,895,545 |
| 2021-10-26 | $10.11 | $10.18 | $9.30 | $9.43 | $9.43 | 2,045,577 |
| 2021-10-25 | $9.65 | $10.23 | $9.52 | $10.15 | $10.15 | 2,498,755 |
| 2021-10-22 | $9.69 | $10.29 | $9.58 | $9.64 | $9.64 | 2,086,958 |
| 2021-10-21 | $9.83 | $9.96 | $9.64 | $9.69 | $9.69 | 1,785,276 |
| 2021-10-20 | $10.07 | $10.45 | $9.87 | $9.94 | $9.94 | 3,046,374 |
| 2021-10-19 | $9.00 | $10.32 | $8.94 | $10.11 | $10.11 | 4,095,800 |
| 2021-10-18 | $9.00 | $9.26 | $8.94 | $9.06 | $9.06 | 2,043,581 |
| 2021-10-15 | $9.06 | $9.56 | $8.96 | $9.07 | $9.07 | 2,758,786 |
| 2021-10-14 | $9.39 | $9.39 | $9.02 | $9.02 | $9.02 | 6,681,965 |
| 2021-10-13 | $9.26 | $9.45 | $9.11 | $9.35 | $9.35 | 2,665,161 |
| 2021-10-12 | $9.23 | $9.36 | $9.01 | $9.15 | $9.15 | 1,089,564 |
| 2021-10-11 | $9.39 | $9.63 | $9.08 | $9.16 | $9.16 | 904,148 |
| 2021-10-08 | $9.25 | $9.42 | $9.14 | $9.35 | $9.35 | 791,155 |
| 2021-10-07 | $9.01 | $9.41 | $8.92 | $9.29 | $9.29 | 1,248,572 |
| 2021-10-06 | $8.53 | $9.05 | $8.47 | $8.74 | $8.74 | 1,316,332 |
| 2021-10-05 | $8.40 | $8.84 | $8.30 | $8.74 | $8.74 | 817,405 |
| 2021-10-04 | $8.49 | $8.55 | $8.17 | $8.28 | $8.28 | 1,227,088 |
| 2021-10-01 | $8.42 | $8.68 | $8.31 | $8.61 | $8.61 | 2,188,034 |
| 2021-09-30 | $8.00 | $8.48 | $7.92 | $8.41 | $8.41 | 2,038,802 |
| 2021-09-29 | $8.02 | $8.09 | $7.75 | $8.03 | $8.03 | 1,764,467 |
| 2021-09-28 | $8.25 | $8.38 | $8.00 | $8.03 | $8.03 | 1,825,568 |
| 2021-09-27 | $8.49 | $8.49 | $8.05 | $8.34 | $8.34 | 3,925,152 |
| 2021-09-24 | $9.42 | $9.48 | $8.35 | $8.48 | $8.48 | 2,413,502 |
| 2021-09-23 | $9.64 | $9.93 | $9.45 | $9.82 | $9.82 | 1,816,843 |
| 2021-09-22 | $9.43 | $9.81 | $9.21 | $9.66 | $9.66 | 2,264,407 |
| 2021-09-21 | $9.68 | $9.87 | $9.22 | $9.47 | $9.47 | 1,573,736 |
| 2021-09-20 | $10.16 | $10.16 | $9.26 | $9.58 | $9.58 | 1,538,443 |
| 2021-09-17 | $10.67 | $10.81 | $10.01 | $10.54 | $10.54 | 1,786,065 |
| 2021-09-16 | $10.17 | $10.72 | $10.09 | $10.66 | $10.66 | 1,728,956 |
| 2021-09-15 | $10.36 | $10.41 | $10.02 | $10.33 | $10.33 | 1,106,375 |
| 2021-09-14 | $11.00 | $11.03 | $10.34 | $10.35 | $10.35 | 1,865,585 |
| 2021-09-13 | $11.71 | $11.80 | $11.21 | $11.25 | $11.25 | 1,321,531 |
| 2021-09-10 | $12.11 | $12.30 | $11.66 | $11.71 | $11.71 | 1,258,314 |
| 2021-09-09 | $12.18 | $12.43 | $11.85 | $12.00 | $12.00 | 3,076,821 |
| 2021-09-08 | $12.68 | $12.97 | $11.90 | $12.37 | $12.37 | 1,261,973 |
| 2021-09-07 | $12.75 | $13.37 | $12.47 | $12.77 | $12.77 | 1,459,370 |
| 2021-09-03 | $12.45 | $12.60 | $12.08 | $12.59 | $12.59 | 1,246,712 |
| 2021-09-02 | $12.62 | $12.80 | $12.11 | $12.47 | $12.47 | 1,524,447 |
| 2021-09-01 | $12.02 | $12.80 | $11.79 | $12.71 | $12.71 | 2,668,170 |
| 2021-08-31 | $11.41 | $11.98 | $11.21 | $11.88 | $11.88 | 3,295,409 |
| 2021-08-30 | $10.27 | $11.22 | $10.13 | $11.16 | $11.16 | 1,155,199 |
| 2021-08-27 | $11.04 | $11.06 | $10.30 | $10.36 | $10.36 | 1,443,492 |
| 2021-08-26 | $11.50 | $11.79 | $10.99 | $11.11 | $11.11 | 2,102,825 |
| 2021-08-25 | $11.21 | $11.46 | $10.99 | $11.36 | $11.36 | 2,352,060 |
| 2021-08-24 | $10.93 | $11.21 | $10.74 | $11.18 | $11.18 | 3,603,299 |
| 2021-08-23 | $10.08 | $10.40 | $9.96 | $10.39 | $10.39 | 997,423 |
| 2021-08-20 | $9.88 | $10.57 | $9.75 | $10.00 | $10.00 | 1,444,848 |
| 2021-08-19 | $10.04 | $10.13 | $9.64 | $9.92 | $9.92 | 928,586 |
| 2021-08-18 | $10.47 | $10.57 | $9.73 | $10.11 | $10.11 | 2,330,235 |
| 2021-08-17 | $10.57 | $10.78 | $10.22 | $10.25 | $10.25 | 1,983,304 |
| 2021-08-16 | $11.14 | $11.17 | $10.83 | $10.98 | $10.98 | 486,593 |
| 2021-08-13 | $11.57 | $11.60 | $11.23 | $11.27 | $11.27 | 242,017 |
| 2021-08-12 | $11.62 | $11.68 | $11.25 | $11.57 | $11.57 | 453,923 |
| 2021-08-11 | $12.21 | $12.22 | $11.70 | $11.76 | $11.76 | 307,342 |
| 2021-08-10 | $12.52 | $12.56 | $12.10 | $12.14 | $12.14 | 474,889 |
| 2021-08-09 | $12.03 | $12.49 | $11.98 | $12.30 | $12.30 | 1,084,496 |
| 2021-08-06 | $11.75 | $12.11 | $11.41 | $11.85 | $11.85 | 1,748,727 |
| 2021-08-05 | $12.32 | $12.32 | $11.74 | $11.75 | $11.75 | 514,930 |
| 2021-08-04 | $12.54 | $12.75 | $12.34 | $12.36 | $12.36 | 370,262 |
| 2021-08-03 | $12.23 | $12.51 | $12.02 | $12.50 | $12.50 | 464,275 |
| 2021-08-02 | $12.58 | $12.72 | $12.35 | $12.45 | $12.45 | 3,741,662 |
| 2021-07-30 | $12.30 | $12.55 | $12.15 | $12.48 | $12.48 | 804,065 |
| 2021-07-29 | $12.64 | $12.87 | $12.01 | $12.53 | $12.53 | 1,135,609 |
| 2021-07-28 | $11.95 | $12.50 | $11.50 | $12.50 | $12.50 | 1,822,610 |
| 2021-07-27 | $11.79 | $12.06 | $11.31 | $11.41 | $11.41 | 2,708,103 |
| 2021-07-26 | $12.58 | $12.59 | $11.82 | $12.45 | $12.45 | 1,785,997 |
| 2021-07-23 | $13.58 | $13.67 | $12.43 | $13.17 | $13.17 | 2,906,645 |
| 2021-07-22 | $13.97 | $13.97 | $13.58 | $13.76 | $13.76 | 236,672 |
| 2021-07-21 | $13.77 | $13.98 | $13.49 | $13.96 | $13.96 | 562,179 |
| 2021-07-20 | $13.42 | $13.77 | $13.12 | $13.64 | $13.64 | 382,454 |
| 2021-07-19 | $13.34 | $13.55 | $13.25 | $13.38 | $13.38 | 410,377 |
| 2021-07-16 | $14.07 | $14.07 | $13.55 | $13.59 | $13.59 | 461,075 |
| 2021-07-15 | $14.25 | $14.58 | $13.91 | $14.07 | $14.07 | 233,904 |
| 2021-07-14 | $14.02 | $14.29 | $13.95 | $14.21 | $14.21 | 710,608 |
| 2021-07-13 | $13.92 | $14.22 | $13.63 | $13.93 | $13.93 | 403,368 |
| 2021-07-12 | $14.10 | $14.21 | $13.50 | $13.93 | $13.93 | 699,396 |
| 2021-07-09 | $14.00 | $14.05 | $13.83 | $13.95 | $13.95 | 365,521 |
| 2021-07-08 | $13.53 | $13.96 | $13.25 | $13.86 | $13.86 | 826,222 |
| 2021-07-07 | $14.36 | $14.60 | $13.81 | $13.93 | $13.93 | 798,161 |
| 2021-07-06 | $14.36 | $14.42 | $14.01 | $14.35 | $14.35 | 986,620 |
| 2021-07-02 | $14.57 | $14.75 | $13.92 | $14.69 | $14.69 | 618,892 |
| 2021-07-01 | $14.96 | $15.15 | $14.41 | $14.59 | $14.59 | 539,113 |
| 2021-06-30 | $15.03 | $15.51 | $14.79 | $15.09 | $15.09 | 1,121,882 |
| 2021-06-29 | $15.18 | $15.18 | $14.45 | $15.03 | $15.03 | 757,709 |
| 2021-06-28 | $15.28 | $15.54 | $14.98 | $15.18 | $15.18 | 629,481 |
| 2021-06-25 | $15.80 | $15.80 | $14.98 | $15.25 | $15.25 | 783,376 |
| 2021-06-24 | $15.56 | $15.85 | $15.44 | $15.81 | $15.81 | 863,250 |
| 2021-06-23 | $15.65 | $16.11 | $15.04 | $15.34 | $15.34 | 1,825,861 |
| 2021-06-22 | $14.72 | $14.85 | $14.49 | $14.60 | $14.60 | 397,189 |
| 2021-06-21 | $15.25 | $15.25 | $14.77 | $14.87 | $14.87 | 364,686 |
| 2021-06-18 | $15.35 | $15.60 | $15.25 | $15.29 | $15.29 | 1,340,992 |
| 2021-06-17 | $15.23 | $15.59 | $15.03 | $15.50 | $15.50 | 611,071 |
| 2021-06-16 | $15.22 | $15.49 | $14.83 | $15.33 | $15.33 | 690,427 |
| 2021-06-15 | $16.35 | $16.45 | $15.14 | $15.28 | $15.28 | 660,907 |
| 2021-06-14 | $16.60 | $16.60 | $16.04 | $16.51 | $16.51 | 488,707 |
| 2021-06-11 | $16.14 | $16.98 | $16.11 | $16.61 | $16.61 | 1,558,154 |
| 2021-06-10 | $15.57 | $16.30 | $15.54 | $16.05 | $16.05 | 782,333 |
| 2021-06-09 | $15.98 | $16.13 | $15.44 | $15.61 | $15.61 | 749,915 |
| 2021-06-08 | $16.16 | $16.25 | $15.65 | $15.89 | $15.89 | 607,832 |
| 2021-06-07 | $16.22 | $16.36 | $15.84 | $16.15 | $16.15 | 675,781 |
| 2021-06-04 | $15.48 | $16.11 | $15.39 | $16.05 | $16.05 | 821,531 |
| 2021-06-03 | $16.24 | $16.42 | $15.38 | $15.48 | $15.48 | 1,139,366 |
| 2021-06-02 | $16.98 | $16.99 | $16.18 | $16.43 | $16.43 | 988,879 |
| 2021-06-01 | $16.42 | $17.00 | $16.10 | $16.98 | $16.98 | 1,264,791 |
| 2021-05-28 | $16.03 | $17.18 | $16.01 | $16.20 | $16.20 | 1,457,545 |
| 2021-05-27 | $16.15 | $16.59 | $15.87 | $16.18 | $16.18 | 9,535,745 |
| 2021-05-26 | $15.96 | $16.42 | $15.83 | $16.26 | $16.26 | 1,533,060 |
| 2021-05-25 | $15.62 | $16.19 | $15.20 | $15.90 | $15.90 | 1,884,908 |
| 2021-05-24 | $14.80 | $15.55 | $14.73 | $15.31 | $15.31 | 2,511,868 |
| 2021-05-21 | $15.25 | $15.61 | $14.71 | $14.76 | $14.76 | 1,735,281 |
| 2021-05-20 | $14.16 | $15.21 | $14.11 | $15.07 | $15.07 | 1,958,306 |
| 2021-05-19 | $14.15 | $14.64 | $13.91 | $14.27 | $14.27 | 1,071,151 |
| 2021-05-18 | $14.67 | $15.02 | $14.27 | $14.36 | $14.36 | 1,956,751 |
| 2021-05-17 | $14.60 | $15.12 | $14.07 | $14.56 | $14.56 | 1,892,710 |
| 2021-05-14 | $13.76 | $14.85 | $13.23 | $14.69 | $14.69 | 1,956,340 |
| 2021-05-13 | $14.55 | $15.07 | $13.41 | $13.76 | $13.76 | 2,465,954 |
| 2021-05-12 | $14.28 | $15.13 | $14.08 | $14.55 | $14.55 | 2,799,560 |
| 2021-05-11 | $13.51 | $14.12 | $13.23 | $14.06 | $14.06 | 1,558,773 |
| 2021-05-10 | $14.00 | $14.06 | $13.66 | $13.76 | $13.76 | 2,635,179 |
| 2021-05-07 | $13.72 | $14.08 | $13.46 | $13.86 | $13.86 | 1,961,318 |
| 2021-05-06 | $13.69 | $14.03 | $13.48 | $13.97 | $13.97 | 2,167,923 |
| 2021-05-05 | $13.17 | $14.01 | $13.09 | $13.83 | $13.83 | 3,018,683 |
| 2021-05-04 | $13.37 | $13.39 | $12.66 | $13.06 | $13.06 | 1,020,888 |
| 2021-05-03 | $13.43 | $13.49 | $13.19 | $13.43 | $13.43 | 517,622 |
| 2021-04-30 | $14.06 | $14.13 | $13.17 | $13.19 | $13.19 | 6,201,721 |
| 2021-04-29 | $14.38 | $14.38 | $13.81 | $14.25 | $14.25 | 326,855 |
| 2021-04-28 | $14.28 | $14.43 | $14.10 | $14.30 | $14.30 | 377,613 |
| 2021-04-27 | $14.30 | $14.38 | $13.85 | $14.20 | $14.20 | 573,680 |
| 2021-04-26 | $13.97 | $14.94 | $13.90 | $14.09 | $14.09 | 1,458,359 |
| 2021-04-23 | $13.86 | $14.29 | $13.86 | $13.90 | $13.90 | 1,215,515 |
| 2021-04-22 | $14.00 | $14.37 | $13.66 | $13.72 | $13.72 | 1,357,183 |
| 2021-04-21 | $14.06 | $14.20 | $13.67 | $13.79 | $13.79 | 685,904 |
| 2021-04-20 | $14.44 | $14.87 | $13.90 | $14.18 | $14.18 | 507,005 |
| 2021-04-19 | $14.62 | $15.07 | $14.50 | $14.65 | $14.65 | 273,896 |
| 2021-04-16 | $14.53 | $14.69 | $14.25 | $14.62 | $14.62 | 272,103 |
| 2021-04-15 | $15.59 | $15.59 | $14.43 | $14.62 | $14.62 | 635,809 |
| 2021-04-14 | $14.66 | $15.66 | $14.53 | $15.59 | $15.59 | 1,376,933 |
| 2021-04-13 | $14.36 | $14.80 | $14.25 | $14.53 | $14.53 | 528,237 |
| 2021-04-12 | $15.08 | $15.15 | $14.26 | $14.30 | $14.30 | 1,032,472 |
| 2021-04-09 | $15.35 | $15.37 | $14.94 | $15.12 | $15.12 | 840,126 |
| 2021-04-08 | $15.30 | $15.69 | $14.48 | $15.31 | $15.31 | 4,072,074 |
| 2021-04-07 | $16.24 | $16.51 | $15.65 | $15.87 | $15.87 | 1,558,041 |
| 2021-04-06 | $16.63 | $17.48 | $15.42 | $16.30 | $16.30 | 1,733,731 |
| 2021-04-05 | $17.01 | $17.41 | $16.77 | $16.91 | $16.91 | 727,616 |
| 2021-04-01 | $16.65 | $17.26 | $16.27 | $16.83 | $16.83 | 853,158 |
| 2021-03-31 | $16.18 | $16.92 | $15.80 | $16.54 | $16.54 | 3,444,401 |
| 2021-03-30 | $15.69 | $16.60 | $14.82 | $16.51 | $16.51 | 1,730,821 |
| 2021-03-29 | $16.83 | $16.83 | $15.23 | $15.36 | $15.36 | 1,683,390 |
| 2021-03-26 | $16.72 | $17.17 | $15.12 | $16.80 | $16.80 | 1,566,461 |
| 2021-03-25 | $16.00 | $16.66 | $14.60 | $16.53 | $16.53 | 1,106,732 |
| 2021-03-24 | $17.53 | $17.90 | $15.86 | $15.89 | $15.89 | 855,836 |
| 2021-03-23 | $17.26 | $17.66 | $17.05 | $17.55 | $17.55 | 249,048 |
| 2021-03-22 | $18.26 | $18.34 | $17.53 | $17.55 | $17.55 | 168,075 |
| 2021-03-19 | $17.84 | $18.38 | $17.59 | $17.97 | $17.97 | 565,686 |
| 2021-03-18 | $18.41 | $18.58 | $17.51 | $17.76 | $17.76 | 305,205 |
| 2021-03-17 | $18.31 | $18.97 | $17.95 | $18.85 | $18.85 | 254,208 |
| 2021-03-16 | $19.22 | $19.48 | $18.56 | $18.73 | $18.73 | 324,137 |
| 2021-03-15 | $19.62 | $19.68 | $18.95 | $19.10 | $19.10 | 217,858 |
| 2021-03-12 | $18.31 | $19.98 | $17.76 | $19.75 | $19.75 | 727,887 |
| 2021-03-11 | $18.97 | $19.76 | $18.43 | $18.69 | $18.69 | 675,776 |
| 2021-03-10 | $18.53 | $18.94 | $18.12 | $18.52 | $18.52 | 522,949 |
| 2021-03-09 | $18.63 | $19.49 | $17.51 | $18.79 | $18.79 | 706,084 |
| 2021-03-08 | $18.63 | $18.73 | $16.66 | $16.97 | $16.97 | 784,076 |
| 2021-03-05 | $19.13 | $19.68 | $17.57 | $18.64 | $18.64 | 862,531 |
| 2021-03-04 | $19.92 | $20.20 | $18.33 | $19.02 | $19.02 | 804,578 |
| 2021-03-03 | $20.38 | $20.94 | $19.90 | $20.29 | $20.29 | 645,682 |
| 2021-03-02 | $20.22 | $20.71 | $19.26 | $20.61 | $20.61 | 866,491 |
| 2021-03-01 | $22.19 | $22.64 | $19.56 | $20.20 | $20.20 | 2,346,770 |
| 2021-02-26 | $20.22 | $27.47 | $20.21 | $23.65 | $23.65 | 3,037,532 |
| 2021-02-25 | $21.72 | $21.87 | $20.03 | $20.77 | $20.77 | 772,764 |
| 2021-02-24 | $20.88 | $21.89 | $20.69 | $21.88 | $21.88 | 485,132 |
| 2021-02-23 | $20.00 | $21.59 | $19.03 | $21.57 | $21.57 | 874,259 |
| 2021-02-22 | $21.22 | $21.88 | $20.62 | $21.00 | $21.00 | 835,828 |
| 2021-02-19 | $21.23 | $22.09 | $21.15 | $21.92 | $21.92 | 549,259 |
| 2021-02-18 | $20.53 | $21.23 | $19.91 | $21.05 | $21.05 | 355,407 |
| 2021-02-17 | $21.15 | $21.15 | $19.51 | $20.95 | $20.95 | 510,004 |
| 2021-02-16 | $20.87 | $22.49 | $20.80 | $21.18 | $21.18 | 877,874 |
| 2021-02-12 | $21.25 | $21.58 | $20.75 | $20.86 | $20.86 | 427,066 |
| 2021-02-11 | $20.96 | $21.63 | $20.51 | $21.62 | $21.62 | 1,100,097 |
| 2021-02-10 | $20.84 | $21.74 | $20.01 | $20.38 | $20.38 | 825,744 |
| 2021-02-09 | $20.50 | $21.80 | $20.36 | $20.53 | $20.53 | 572,050 |
| 2021-02-08 | $19.68 | $20.72 | $19.15 | $20.52 | $20.52 | 810,388 |
| 2021-02-05 | $19.31 | $19.92 | $18.30 | $19.58 | $19.58 | 763,694 |
| 2021-02-04 | $18.67 | $19.75 | $18.02 | $19.29 | $19.29 | 811,669 |
| 2021-02-03 | $18.00 | $18.87 | $18.00 | $18.45 | $18.45 | 1,009,240 |
| 2021-02-02 | $17.25 | $18.10 | $17.08 | $17.77 | $17.77 | 673,578 |
| 2021-02-01 | $17.61 | $18.09 | $17.04 | $17.14 | $17.14 | 566,235 |
| 2021-01-29 | $16.40 | $17.44 | $16.29 | $16.60 | $16.60 | 818,785 |
| 2021-01-28 | $16.22 | $17.66 | $16.09 | $16.58 | $16.58 | 1,486,604 |
| 2021-01-27 | $17.84 | $18.00 | $16.51 | $16.61 | $16.61 | 892,900 |
| 2021-01-26 | $19.60 | $19.60 | $17.71 | $18.10 | $18.10 | 1,011,297 |
| 2021-01-25 | $18.55 | $19.72 | $18.38 | $18.93 | $18.93 | 1,389,425 |
| 2021-01-22 | $18.32 | $18.59 | $17.95 | $18.10 | $18.10 | 722,020 |
| 2021-01-21 | $18.15 | $18.44 | $17.86 | $18.32 | $18.32 | 585,253 |
| 2021-01-20 | $18.50 | $18.50 | $17.83 | $18.17 | $18.17 | 671,836 |
| 2021-01-19 | $18.20 | $19.50 | $18.07 | $18.25 | $18.25 | 1,309,266 |
| 2021-01-15 | $17.80 | $17.88 | $17.60 | $17.66 | $17.66 | 1,113,788 |
| 2021-01-14 | $17.55 | $17.98 | $17.49 | $17.58 | $17.58 | 1,724,465 |
| 2021-01-13 | $18.16 | $18.16 | $17.11 | $17.50 | $17.50 | 1,644,993 |
| 2021-01-12 | $18.26 | $18.26 | $17.50 | $17.84 | $17.84 | 1,801,281 |
| 2021-01-11 | $18.88 | $19.20 | $17.72 | $18.26 | $18.26 | 1,626,909 |
| 2021-01-08 | $18.98 | $19.76 | $18.23 | $18.59 | $18.59 | 1,133,105 |
| 2021-01-07 | $18.45 | $18.86 | $17.84 | $18.55 | $18.55 | 1,192,338 |
| 2021-01-06 | $18.35 | $18.68 | $17.28 | $17.97 | $17.97 | 1,501,268 |
| 2021-01-05 | $19.21 | $19.74 | $17.62 | $18.35 | $18.35 | 1,659,209 |
| 2021-01-04 | $22.15 | $22.49 | $18.66 | $19.00 | $19.00 | 2,430,215 |
| 2020-12-31 | $20.21 | $24.30 | $19.51 | $23.96 | $23.96 | 1,692,845 |
| 2020-12-30 | $19.23 | $21.00 | $19.00 | $20.30 | $20.30 | 1,021,863 |
| 2020-12-29 | $19.40 | $19.50 | $18.64 | $19.29 | $19.29 | 492,220 |
| 2020-12-28 | $19.30 | $19.50 | $18.75 | $18.94 | $18.94 | 847,792 |
| 2020-12-24 | $19.51 | $19.59 | $18.83 | $19.09 | $19.09 | 11,528,448 |
| 2020-12-23 | $19.01 | $20.06 | $18.49 | $19.80 | $19.80 | 1,187,393 |
| 2020-12-22 | $18.50 | $19.30 | $18.50 | $19.00 | $19.00 | 754,933 |
| 2020-12-21 | $19.24 | $19.69 | $18.33 | $18.52 | $18.52 | 799,154 |
| 2020-12-18 | $18.91 | $19.70 | $18.50 | $19.59 | $19.59 | 6,622,465 |
| 2020-12-17 | $18.49 | $19.16 | $18.38 | $18.82 | $18.82 | 409,608 |
| 2020-12-16 | $18.93 | $18.93 | $17.92 | $18.18 | $18.18 | 238,746 |
| 2020-12-15 | $18.89 | $19.36 | $17.70 | $18.17 | $18.17 | 376,561 |
| 2020-12-14 | $21.30 | $21.85 | $18.57 | $18.71 | $18.71 | 1,427,522 |
| 2020-12-11 | $18.43 | $20.10 | $17.91 | $19.79 | $19.79 | 3,376,751 |
| 2020-12-10 | $17.98 | $18.60 | $17.63 | $18.55 | $18.55 | 517,453 |
| 2020-12-09 | $18.48 | $18.95 | $17.62 | $17.86 | $17.86 | 333,292 |
| 2020-12-08 | $17.55 | $18.78 | $17.41 | $18.40 | $18.40 | 419,549 |
| 2020-12-07 | $17.96 | $18.24 | $17.41 | $17.55 | $17.55 | 187,000 |
| 2020-12-04 | $17.81 | $18.22 | $17.51 | $18.08 | $18.08 | 515,854 |
| 2020-12-03 | $19.00 | $19.15 | $17.70 | $17.89 | $17.89 | 556,016 |
| 2020-12-02 | $17.98 | $18.85 | $17.80 | $18.75 | $18.75 | 448,807 |
| 2020-12-01 | $18.56 | $18.62 | $17.76 | $18.09 | $18.09 | 406,862 |
| 2020-11-30 | $19.08 | $19.14 | $17.58 | $18.47 | $18.47 | 619,254 |
| 2020-11-27 | $18.94 | $19.88 | $18.90 | $19.13 | $19.13 | 715,462 |
| 2020-11-25 | $17.33 | $19.45 | $17.21 | $18.94 | $18.94 | 2,288,001 |
| 2020-11-24 | $15.72 | $17.88 | $15.53 | $17.64 | $17.64 | 1,227,608 |
| 2020-11-23 | $15.62 | $15.85 | $15.26 | $15.51 | $15.51 | 710,446 |
| 2020-11-20 | $16.47 | $16.60 | $15.25 | $15.45 | $15.45 | 611,309 |
| 2020-11-19 | $15.60 | $16.88 | $15.49 | $16.54 | $16.54 | 681,745 |
| 2020-11-18 | $16.02 | $16.50 | $16.02 | $16.34 | $16.34 | 462,057 |
| 2020-11-17 | $16.50 | $16.88 | $16.00 | $16.31 | $16.31 | 1,120,294 |
| 2020-11-16 | $15.14 | $16.42 | $15.04 | $16.42 | $16.42 | 787,132 |
| 2020-11-13 | $15.15 | $15.33 | $14.89 | $15.04 | $15.04 | 344,715 |
| 2020-11-12 | $14.79 | $15.80 | $14.75 | $15.07 | $15.07 | 655,036 |
| 2020-11-11 | $14.72 | $15.28 | $14.63 | $14.88 | $14.88 | 315,706 |
| 2020-11-10 | $15.19 | $15.20 | $14.24 | $15.03 | $15.03 | 524,697 |
| 2020-11-09 | $15.89 | $15.96 | $15.01 | $15.40 | $15.40 | 403,764 |
| 2020-11-06 | $14.78 | $15.94 | $14.75 | $15.88 | $15.88 | 570,771 |
| 2020-11-05 | $14.91 | $15.35 | $14.36 | $14.74 | $14.74 | 594,800 |
| 2020-11-04 | $13.90 | $14.85 | $13.90 | $14.85 | $14.85 | 347,824 |
| 2020-11-03 | $13.92 | $14.10 | $13.66 | $14.10 | $14.10 | 204,950 |
| 2020-11-02 | $14.10 | $14.40 | $13.68 | $13.84 | $13.84 | 435,225 |
| 2020-10-30 | $13.68 | $13.94 | $13.49 | $13.94 | $13.94 | 1,109,857 |
| 2020-10-29 | $13.59 | $13.67 | $13.44 | $13.60 | $13.60 | 703,813 |
| 2020-10-28 | $13.42 | $13.63 | $13.12 | $13.58 | $13.58 | 1,029,949 |
| 2020-10-27 | $13.60 | $13.62 | $13.41 | $13.53 | $13.53 | 952,274 |
| 2020-10-26 | $13.60 | $13.78 | $13.50 | $13.63 | $13.63 | 452,547 |
| 2020-10-23 | $13.60 | $13.87 | $13.48 | $13.59 | $13.59 | 685,882 |
| 2020-10-22 | $13.55 | $13.67 | $13.40 | $13.59 | $13.59 | 880,851 |
| 2020-10-21 | $13.51 | $13.69 | $13.40 | $13.50 | $13.50 | 1,606,967 |
| 2020-10-20 | $13.95 | $14.05 | $13.40 | $13.51 | $13.51 | 1,364,944 |
| 2020-10-19 | $14.20 | $14.20 | $13.92 | $13.99 | $13.99 | 1,588,774 |
| 2020-10-16 | $14.20 | $14.20 | $13.80 | $13.82 | $13.82 | 4,581,516 |
| 2020-10-15 | $14.00 | $14.40 | $13.75 | $14.00 | $14.00 | 1,594,483 |
| 2020-10-14 | $14.38 | $14.50 | $13.81 | $14.00 | $14.00 | 1,674,728 |
| 2020-10-13 | $14.81 | $15.20 | $14.38 | $14.38 | $14.38 | 1,050,572 |
| 2020-10-12 | $15.41 | $15.74 | $14.60 | $14.74 | $14.74 | 485,204 |
| 2020-10-09 | $15.04 | $15.63 | $15.04 | $15.41 | $15.41 | 659,155 |
| 2020-10-08 | $16.00 | $16.13 | $14.84 | $14.84 | $14.84 | 799,532 |
| 2020-10-07 | $15.43 | $16.05 | $15.21 | $15.92 | $15.92 | 988,027 |
| 2020-10-06 | $14.57 | $15.18 | $14.40 | $15.10 | $15.10 | 1,660,750 |
| 2020-10-05 | $14.47 | $14.84 | $14.00 | $14.23 | $14.23 | 1,866,970 |
| 2020-10-02 | $13.50 | $14.97 | $13.39 | $14.00 | $14.00 | 1,616,707 |
| 2020-10-01 | $15.50 | $15.82 | $13.80 | $13.90 | $13.90 | 5,271,806 |
| 2020-09-30 | $14.50 | $16.76 | $14.00 | $16.23 | $16.23 | 26,224,629 |
Chindata Group Holdings Ltd (CD) News Headlines
Recent Chindata Group Holdings Ltd (CD) News
Similar Companies to Chindata Group Holdings Ltd (CD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |