Haier Smart Home Co Ltd (HSHCY) Exchange: PINK
Data as of May 6, 2024
$15.27 ($-0.05) -0.35%
Haier Smart Home Co Ltd - Daily Information
Click for more stock information on Haier Smart Home Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.77 |
| Previous Close | $15.27 |
| High | $15.72 |
| Low | $14.77 |
| Adjusted Open | $14.77 |
| Previous Adjusted Close | $15.27 |
| Adjusted High | $15.72 |
| Adjusted Low | $14.77 |
About Haier Smart Home Co Ltd (HSHCY)
Haier Smart Home Co Ltd
Invest in Haier Smart Home Co Ltd (HSHCY)
Historical Stock Data for Haier Smart Home Co Ltd (HSHCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $14.77 | $15.72 | $14.77 | $15.27 | $15.27 | 51,278 |
| 2024-05-02 | $15.29 | $15.41 | $15.01 | $15.32 | $15.32 | 140,417 |
| 2024-05-01 | $15.25 | $15.25 | $14.66 | $14.79 | $14.79 | 119,270 |
| 2024-04-30 | $14.98 | $14.98 | $14.60 | $14.68 | $14.68 | 96,216 |
| 2024-04-29 | $13.76 | $13.98 | $13.76 | $13.93 | $13.93 | 38,060 |
| 2024-04-26 | $13.78 | $13.86 | $13.66 | $13.82 | $13.82 | 25,966 |
| 2024-04-25 | $13.46 | $13.53 | $13.36 | $13.41 | $13.41 | 86,059 |
| 2024-04-24 | $13.29 | $13.46 | $13.22 | $13.33 | $13.33 | 145,408 |
| 2024-04-23 | $13.47 | $13.47 | $13.28 | $13.46 | $13.46 | 145,026 |
| 2024-04-22 | $12.93 | $13.40 | $12.93 | $13.38 | $13.38 | 38,103 |
| 2024-04-19 | $12.87 | $13.41 | $12.87 | $13.30 | $13.30 | 79,901 |
| 2024-04-18 | $13.36 | $13.49 | $13.36 | $13.49 | $13.49 | 50,750 |
| 2024-04-17 | $12.92 | $13.03 | $12.88 | $12.90 | $12.90 | 39,881 |
| 2024-04-16 | $12.89 | $12.95 | $12.86 | $12.88 | $12.88 | 46,322 |
| 2024-04-15 | $13.06 | $13.06 | $12.80 | $12.82 | $12.82 | 104,260 |
| 2024-04-12 | $12.88 | $12.88 | $12.60 | $12.61 | $12.61 | 26,432 |
| 2024-04-11 | $13.12 | $13.12 | $12.90 | $12.99 | $12.99 | 45,485 |
| 2024-04-10 | $12.62 | $12.74 | $12.57 | $12.59 | $12.59 | 58,048 |
| 2024-04-09 | $13.17 | $13.17 | $13.00 | $13.07 | $13.07 | 41,019 |
| 2024-04-08 | $12.95 | $13.06 | $12.88 | $13.02 | $13.02 | 155,992 |
| 2024-04-05 | $13.05 | $13.12 | $12.97 | $13.02 | $13.02 | 155,992 |
| 2024-04-04 | $12.90 | $13.04 | $12.68 | $12.78 | $12.78 | 33,870 |
| 2024-04-03 | $12.72 | $12.82 | $12.62 | $12.72 | $12.72 | 44,470 |
| 2024-04-02 | $12.67 | $12.80 | $12.67 | $12.72 | $12.72 | 44,425 |
| 2024-04-01 | $12.57 | $12.63 | $12.47 | $12.47 | $12.47 | 51,417 |
| 2024-03-28 | $12.35 | $12.41 | $12.33 | $12.41 | $12.41 | 123,750 |
| 2024-03-27 | $11.48 | $11.60 | $11.40 | $11.46 | $11.46 | 52,876 |
| 2024-03-26 | $11.51 | $11.60 | $11.49 | $11.52 | $11.52 | 171,906 |
| 2024-03-25 | $11.38 | $11.60 | $11.38 | $11.55 | $11.55 | 327,261 |
| 2024-03-22 | $11.93 | $11.93 | $11.40 | $11.41 | $11.41 | 1,044,436 |
| 2024-03-21 | $11.72 | $11.83 | $11.72 | $11.76 | $11.76 | 430,737 |
| 2024-03-20 | $11.89 | $12.02 | $11.86 | $12.02 | $12.02 | 371,566 |
| 2024-03-19 | $11.91 | $12.00 | $11.89 | $11.94 | $11.94 | 405,605 |
| 2024-03-18 | $11.74 | $11.99 | $11.74 | $11.94 | $11.94 | 127,313 |
| 2024-03-15 | $12.11 | $12.27 | $12.01 | $12.08 | $12.08 | 698,962 |
| 2024-03-14 | $12.49 | $12.49 | $12.33 | $12.44 | $12.44 | 663,950 |
| 2024-03-13 | $12.31 | $12.51 | $12.31 | $12.44 | $12.44 | 663,950 |
| 2024-03-12 | $12.31 | $12.83 | $12.31 | $12.51 | $12.51 | 236,019 |
| 2024-03-11 | $12.11 | $12.55 | $12.11 | $12.51 | $12.51 | 236,019 |
| 2024-03-08 | $12.62 | $12.62 | $12.31 | $12.38 | $12.38 | 309,457 |
| 2024-03-07 | $12.29 | $12.53 | $12.29 | $12.37 | $12.37 | 263,454 |
| 2024-03-06 | $11.96 | $12.63 | $11.96 | $12.32 | $12.32 | 90,391 |
| 2024-03-05 | $11.98 | $12.65 | $11.98 | $12.33 | $12.33 | 96,015 |
| 2024-03-04 | $12.55 | $12.60 | $12.46 | $12.51 | $12.51 | 32,774 |
| 2024-03-01 | $12.41 | $12.47 | $12.35 | $12.38 | $12.38 | 34,044 |
| 2024-02-29 | $12.10 | $12.19 | $12.07 | $12.08 | $12.08 | 51,189 |
| 2024-02-28 | $12.17 | $12.23 | $12.02 | $12.02 | $12.02 | 28,672 |
| 2024-02-27 | $12.44 | $12.47 | $12.33 | $12.38 | $12.38 | 58,074 |
| 2024-02-26 | $12.40 | $12.46 | $12.25 | $12.42 | $12.42 | 35,019 |
| 2024-02-23 | $12.02 | $12.83 | $11.93 | $12.29 | $12.29 | 42,171 |
| 2024-02-22 | $12.43 | $12.46 | $12.36 | $12.41 | $12.41 | 70,998 |
| 2024-02-21 | $12.81 | $12.81 | $12.27 | $12.30 | $12.30 | 35,778 |
| 2024-02-20 | $12.12 | $12.17 | $12.07 | $12.13 | $12.13 | 27,510 |
| 2024-02-16 | $12.27 | $12.44 | $12.26 | $12.31 | $12.31 | 38,155 |
| 2024-02-15 | $12.39 | $12.39 | $12.10 | $12.12 | $12.12 | 40,503 |
| 2024-02-14 | $12.02 | $12.23 | $12.02 | $12.13 | $12.13 | 77,245 |
| 2024-02-13 | $12.35 | $12.35 | $11.89 | $11.89 | $11.89 | 57,777 |
| 2024-02-12 | $12.10 | $12.24 | $12.10 | $12.16 | $12.16 | 50,438 |
| 2024-02-09 | $11.92 | $11.97 | $11.87 | $11.97 | $11.97 | 131,067 |
| 2024-02-08 | $11.79 | $11.84 | $11.68 | $11.75 | $11.75 | 90,042 |
| 2024-02-07 | $11.68 | $12.56 | $11.68 | $12.06 | $12.06 | 440,789 |
| 2024-02-06 | $12.28 | $12.38 | $12.13 | $12.38 | $12.38 | 194,679 |
| 2024-02-05 | $11.41 | $11.45 | $11.28 | $11.42 | $11.42 | 109,333 |
| 2024-02-02 | $11.29 | $11.31 | $11.20 | $11.25 | $11.25 | 112,506 |
| 2024-02-01 | $11.25 | $11.40 | $11.25 | $11.35 | $11.35 | 69,921 |
| 2024-01-31 | $11.33 | $11.41 | $11.18 | $11.25 | $11.25 | 55,479 |
| 2024-01-30 | $11.21 | $11.29 | $11.16 | $11.22 | $11.22 | 238,810 |
| 2024-01-29 | $11.56 | $11.57 | $11.46 | $11.56 | $11.56 | 211,250 |
| 2024-01-26 | $11.39 | $11.54 | $11.39 | $11.49 | $11.49 | 106,622 |
| 2024-01-25 | $11.33 | $11.40 | $11.31 | $11.31 | $11.31 | 68,701 |
| 2024-01-24 | $11.34 | $11.51 | $11.34 | $11.43 | $11.43 | 72,658 |
| 2024-01-23 | $11.04 | $11.08 | $10.96 | $11.07 | $11.07 | 323,613 |
| 2024-01-22 | $10.88 | $10.95 | $10.86 | $10.95 | $10.95 | 511,051 |
| 2024-01-19 | $10.86 | $11.13 | $10.86 | $11.06 | $11.06 | 517,944 |
| 2024-01-18 | $10.91 | $10.92 | $10.84 | $10.88 | $10.88 | 464,001 |
| 2024-01-17 | $10.90 | $11.04 | $10.88 | $11.03 | $11.03 | 312,262 |
| 2024-01-16 | $11.09 | $11.14 | $11.03 | $11.03 | $11.03 | 559,552 |
| 2024-01-12 | $11.30 | $11.30 | $11.06 | $11.22 | $11.22 | 194,701 |
| 2024-01-11 | $11.32 | $11.32 | $11.03 | $11.20 | $11.20 | 2,150,453 |
| 2024-01-10 | $11.13 | $11.18 | $11.08 | $11.13 | $11.13 | 145,631 |
| 2024-01-09 | $11.05 | $11.05 | $10.99 | $11.01 | $11.01 | 115,239 |
| 2024-01-08 | $11.06 | $11.13 | $11.03 | $11.12 | $11.12 | 553,119 |
| 2024-01-05 | $11.29 | $11.33 | $11.21 | $11.27 | $11.27 | 262,335 |
| 2024-01-04 | $11.20 | $11.20 | $10.82 | $10.88 | $10.88 | 254,493 |
| 2024-01-03 | $10.87 | $11.01 | $10.85 | $10.99 | $10.99 | 441,712 |
| 2024-01-02 | $11.32 | $11.32 | $10.68 | $11.01 | $11.01 | 498,906 |
| 2023-12-29 | $10.85 | $11.68 | $10.85 | $11.28 | $11.28 | 248,121 |
| 2023-12-28 | $11.68 | $11.68 | $10.85 | $11.25 | $11.25 | 912,516 |
| 2023-12-27 | $10.90 | $11.10 | $10.63 | $11.05 | $11.05 | 568,287 |
| 2023-12-26 | $10.92 | $10.96 | $10.65 | $10.94 | $10.94 | 199,338 |
| 2023-12-22 | $10.79 | $10.98 | $10.79 | $10.93 | $10.93 | 1,623,699 |
| 2023-12-21 | $10.72 | $10.83 | $10.72 | $10.82 | $10.82 | 1,476,404 |
| 2023-12-20 | $10.55 | $10.55 | $10.40 | $10.44 | $10.44 | 202,684 |
| 2023-12-19 | $10.55 | $10.76 | $10.55 | $10.70 | $10.70 | 833,689 |
| 2023-12-18 | $10.68 | $10.93 | $10.52 | $10.57 | $10.57 | 678,544 |
| 2023-12-15 | $10.56 | $10.69 | $10.56 | $10.60 | $10.60 | 222,209 |
| 2023-12-14 | $10.19 | $10.65 | $10.19 | $10.58 | $10.58 | 323,369 |
| 2023-12-13 | $10.36 | $10.63 | $10.36 | $10.58 | $10.58 | 202,631 |
| 2023-12-12 | $10.81 | $10.81 | $10.69 | $10.76 | $10.76 | 166,418 |
| 2023-12-11 | $10.47 | $10.88 | $10.47 | $10.81 | $10.81 | 2,474,630 |
| 2023-12-08 | $10.48 | $10.86 | $10.48 | $10.77 | $10.77 | 184,201 |
| 2023-12-07 | $10.57 | $10.93 | $10.54 | $10.88 | $10.88 | 248,147 |
| 2023-12-06 | $11.08 | $11.08 | $10.94 | $10.96 | $10.96 | 237,052 |
| 2023-12-05 | $10.62 | $11.00 | $10.62 | $10.99 | $10.99 | 312,831 |
| 2023-12-04 | $11.05 | $11.08 | $10.98 | $10.98 | $10.98 | 302,533 |
| 2023-12-01 | $10.71 | $11.12 | $10.71 | $11.11 | $11.11 | 267,972 |
| 2023-11-30 | $11.47 | $11.58 | $11.44 | $11.52 | $11.52 | 273,308 |
| 2023-11-29 | $11.55 | $11.56 | $11.43 | $11.49 | $11.49 | 174,529 |
| 2023-11-28 | $11.33 | $11.68 | $11.33 | $11.67 | $11.67 | 134,606 |
| 2023-11-27 | $11.21 | $11.59 | $11.21 | $11.55 | $11.55 | 178,244 |
| 2023-11-24 | $11.29 | $12.05 | $11.29 | $11.83 | $11.83 | 109,645 |
| 2023-11-22 | $11.42 | $11.81 | $11.42 | $11.74 | $11.74 | 119,639 |
| 2023-11-21 | $11.77 | $11.77 | $11.62 | $11.64 | $11.64 | 200,212 |
| 2023-11-20 | $11.99 | $11.99 | $11.81 | $11.91 | $11.91 | 247,164 |
| 2023-11-17 | $11.14 | $11.62 | $11.14 | $11.58 | $11.58 | 128,387 |
| 2023-11-16 | $11.98 | $11.98 | $11.55 | $11.55 | $11.55 | 159,465 |
| 2023-11-15 | $11.40 | $11.85 | $11.40 | $11.75 | $11.75 | 243,485 |
| 2023-11-14 | $11.29 | $11.65 | $11.29 | $11.61 | $11.61 | 185,860 |
| 2023-11-13 | $11.43 | $11.44 | $11.03 | $11.38 | $11.38 | 254,537 |
| 2023-11-10 | $11.29 | $11.43 | $11.29 | $11.40 | $11.40 | 240,980 |
| 2023-11-09 | $11.34 | $11.43 | $11.20 | $11.24 | $11.24 | 296,720 |
| 2023-11-08 | $11.36 | $11.49 | $11.34 | $11.34 | $11.34 | 152,363 |
| 2023-11-07 | $11.40 | $11.48 | $11.38 | $11.40 | $11.40 | 98,593 |
| 2023-11-06 | $11.40 | $12.14 | $11.40 | $11.66 | $11.66 | 258,540 |
| 2023-11-03 | $11.91 | $11.95 | $11.81 | $11.91 | $11.91 | 130,290 |
| 2023-11-02 | $11.42 | $11.86 | $11.42 | $11.75 | $11.75 | 93,421 |
| 2023-11-01 | $11.53 | $11.64 | $11.53 | $11.62 | $11.62 | 109,921 |
| 2023-10-31 | $11.49 | $11.49 | $11.27 | $11.42 | $11.42 | 177,671 |
| 2023-10-30 | $11.79 | $11.86 | $11.70 | $11.73 | $11.73 | 185,419 |
| 2023-10-27 | $12.06 | $12.06 | $11.55 | $11.55 | $11.55 | 60,873 |
| 2023-10-26 | $11.29 | $11.73 | $11.29 | $11.64 | $11.64 | 142,586 |
| 2023-10-25 | $11.46 | $11.54 | $11.39 | $11.42 | $11.42 | 132,115 |
| 2023-10-24 | $11.53 | $11.70 | $11.53 | $11.67 | $11.67 | 90,204 |
| 2023-10-23 | $11.36 | $11.58 | $11.36 | $11.56 | $11.56 | 75,700 |
| 2023-10-20 | $11.87 | $11.87 | $11.48 | $11.48 | $11.48 | 71,161 |
| 2023-10-19 | $11.56 | $12.03 | $11.56 | $11.57 | $11.57 | 336,521 |
| 2023-10-18 | $11.71 | $11.76 | $11.70 | $11.70 | $11.70 | 59,146 |
| 2023-10-17 | $11.64 | $11.86 | $11.64 | $11.80 | $11.80 | 81,696 |
| 2023-10-16 | $11.68 | $11.99 | $11.68 | $11.89 | $11.89 | 422,668 |
| 2023-10-13 | $11.80 | $11.95 | $11.68 | $11.72 | $11.72 | 205,530 |
| 2023-10-12 | $12.12 | $12.24 | $12.00 | $12.02 | $12.02 | 47,226 |
| 2023-10-11 | $11.98 | $12.06 | $11.93 | $11.97 | $11.97 | 106,402 |
| 2023-10-10 | $12.03 | $12.18 | $12.01 | $12.13 | $12.13 | 148,871 |
| 2023-10-09 | $11.84 | $11.90 | $11.81 | $11.87 | $11.87 | 47,885 |
| 2023-10-06 | $12.22 | $12.22 | $11.88 | $12.03 | $12.03 | 73,485 |
| 2023-10-05 | $11.84 | $11.88 | $11.79 | $11.88 | $11.88 | 88,107 |
| 2023-10-04 | $11.88 | $11.95 | $11.86 | $11.89 | $11.89 | 46,598 |
| 2023-10-03 | $12.03 | $12.07 | $11.99 | $12.04 | $12.04 | 158,661 |
| 2023-10-02 | $12.96 | $12.96 | $12.22 | $12.44 | $12.44 | 74,680 |
| 2023-09-29 | $12.64 | $12.64 | $12.47 | $12.47 | $12.47 | 31,349 |
| 2023-09-28 | $12.03 | $12.08 | $11.98 | $12.03 | $12.03 | 51,746 |
| 2023-09-27 | $12.19 | $12.19 | $12.08 | $12.10 | $12.10 | 53,184 |
| 2023-09-26 | $12.18 | $12.22 | $12.16 | $12.16 | $12.16 | 65,948 |
| 2023-09-25 | $12.36 | $12.46 | $12.36 | $12.40 | $12.40 | 30,879 |
| 2023-09-22 | $12.66 | $12.66 | $12.54 | $12.57 | $12.57 | 183,147 |
| 2023-09-21 | $12.50 | $12.50 | $12.20 | $12.27 | $12.27 | 148,453 |
| 2023-09-20 | $12.48 | $12.52 | $12.36 | $12.36 | $12.36 | 47,957 |
| 2023-09-19 | $12.40 | $12.46 | $12.33 | $12.44 | $12.44 | 103,816 |
| 2023-09-18 | $12.17 | $12.26 | $12.17 | $12.26 | $12.26 | 32,312 |
| 2023-09-15 | $12.22 | $12.26 | $12.18 | $12.22 | $12.22 | 408,632 |
| 2023-09-14 | $12.85 | $12.85 | $12.08 | $12.43 | $12.43 | 21,142 |
| 2023-09-13 | $12.34 | $12.42 | $12.33 | $12.33 | $12.33 | 76,264 |
| 2023-09-12 | $12.38 | $12.42 | $12.37 | $12.41 | $12.41 | 68,494 |
| 2023-09-11 | $12.41 | $12.46 | $12.38 | $12.41 | $12.41 | 34,996 |
| 2023-09-08 | $12.37 | $12.37 | $12.32 | $12.33 | $12.33 | 66,361 |
| 2023-09-07 | $12.34 | $12.41 | $12.32 | $12.37 | $12.37 | 82,063 |
| 2023-09-06 | $13.01 | $13.01 | $12.61 | $12.68 | $12.68 | 19,501 |
| 2023-09-05 | $12.67 | $12.68 | $12.60 | $12.66 | $12.66 | 20,493 |
| 2023-09-01 | $12.60 | $12.78 | $12.60 | $12.63 | $12.63 | 58,737 |
| 2023-08-31 | $12.44 | $12.44 | $12.34 | $12.39 | $12.39 | 70,449 |
| 2023-08-30 | $11.78 | $12.44 | $11.78 | $12.28 | $12.28 | 56,645 |
| 2023-08-29 | $12.05 | $12.19 | $12.05 | $12.16 | $12.16 | 69,092 |
| 2023-08-28 | $12.06 | $12.17 | $12.05 | $12.10 | $12.10 | 77,544 |
| 2023-08-25 | $11.70 | $11.78 | $11.63 | $11.73 | $11.73 | 28,875 |
| 2023-08-24 | $11.67 | $11.68 | $11.59 | $11.61 | $11.61 | 90,576 |
| 2023-08-23 | $11.52 | $11.64 | $11.51 | $11.64 | $11.64 | 54,990 |
| 2023-08-22 | $11.40 | $11.40 | $11.32 | $11.32 | $11.32 | 219,499 |
| 2023-08-21 | $11.14 | $11.44 | $11.14 | $11.44 | $11.44 | 171,605 |
| 2023-08-18 | $11.54 | $11.67 | $11.41 | $11.51 | $11.51 | 68,415 |
| 2023-08-17 | $11.54 | $11.80 | $11.54 | $11.75 | $11.75 | 73,920 |
| 2023-08-16 | $11.67 | $11.67 | $11.38 | $11.57 | $11.57 | 27,077 |
| 2023-08-15 | $11.87 | $11.87 | $11.74 | $11.79 | $11.79 | 43,966 |
| 2023-08-14 | $11.94 | $11.95 | $11.81 | $11.90 | $11.90 | 94,993 |
| 2023-08-11 | $12.00 | $12.06 | $11.93 | $11.97 | $11.97 | 43,507 |
| 2023-08-10 | $12.62 | $12.62 | $12.47 | $12.52 | $12.52 | 34,934 |
| 2023-08-09 | $12.52 | $12.52 | $12.37 | $12.44 | $12.44 | 54,151 |
| 2023-08-08 | $12.61 | $12.61 | $12.34 | $12.42 | $12.42 | 127,743 |
| 2023-08-07 | $13.03 | $13.03 | $12.58 | $12.68 | $12.68 | 48,520 |
| 2023-08-04 | $13.04 | $13.04 | $12.85 | $12.89 | $12.89 | 26,258 |
| 2023-08-03 | $12.96 | $12.96 | $12.82 | $12.86 | $12.86 | 135,769 |
| 2023-08-02 | $13.10 | $13.10 | $12.62 | $12.71 | $12.71 | 72,705 |
| 2023-08-01 | $12.88 | $12.93 | $12.80 | $12.80 | $12.80 | 29,443 |
| 2023-07-31 | $13.14 | $13.18 | $12.96 | $13.15 | $13.15 | 259,995 |
| 2023-07-28 | $12.84 | $13.01 | $12.80 | $13.00 | $13.00 | 700,869 |
| 2023-07-27 | $12.35 | $12.35 | $12.17 | $12.19 | $12.19 | 508,872 |
| 2023-07-26 | $12.08 | $12.47 | $12.08 | $12.41 | $12.41 | 30,394 |
| 2023-07-25 | $12.34 | $12.44 | $12.25 | $12.25 | $12.25 | 111,421 |
| 2023-07-24 | $12.15 | $12.15 | $11.78 | $12.00 | $12.00 | 67,026 |
| 2023-07-21 | $12.34 | $12.34 | $11.90 | $11.96 | $11.96 | 1,341,868 |
| 2023-07-20 | $12.44 | $12.45 | $12.35 | $12.45 | $12.13 | 524,021 |
| 2023-07-19 | $12.22 | $12.30 | $12.06 | $12.26 | $11.95 | 487,234 |
| 2023-07-18 | $12.21 | $12.30 | $11.98 | $12.04 | $11.73 | 27,418 |
| 2023-07-17 | $12.19 | $12.31 | $12.19 | $12.30 | $11.99 | 115,236 |
| 2023-07-14 | $12.43 | $12.55 | $12.29 | $12.31 | $12.00 | 1,018,510 |
| 2023-07-13 | $12.37 | $12.55 | $12.37 | $12.55 | $12.23 | 15,956 |
| 2023-07-12 | $12.27 | $12.54 | $12.27 | $12.47 | $12.15 | 77,539 |
| 2023-07-11 | $12.52 | $12.52 | $12.28 | $12.39 | $12.07 | 70,404 |
| 2023-07-10 | $12.08 | $12.33 | $12.08 | $12.33 | $12.02 | 596,422 |
| 2023-07-07 | $11.72 | $12.03 | $11.72 | $12.01 | $11.70 | 341,090 |
| 2023-07-06 | $11.70 | $11.72 | $11.65 | $11.71 | $11.41 | 381,453 |
| 2023-07-05 | $11.78 | $11.88 | $11.78 | $11.88 | $11.58 | 23,371 |
| 2023-07-03 | $12.16 | $12.19 | $12.16 | $12.16 | $11.85 | 26,818 |
| 2023-06-30 | $12.52 | $12.62 | $12.51 | $12.60 | $12.28 | 35,781 |
| 2023-06-29 | $12.26 | $12.39 | $12.26 | $12.33 | $12.01 | 52,631 |
| 2023-06-28 | $12.50 | $12.51 | $12.41 | $12.46 | $12.14 | 17,347 |
| 2023-06-27 | $12.30 | $12.50 | $12.30 | $12.43 | $12.11 | 46,997 |
| 2023-06-26 | $12.09 | $12.25 | $12.09 | $12.25 | $11.94 | 30,636 |
| 2023-06-23 | $12.10 | $12.10 | $11.96 | $12.02 | $11.71 | 45,408 |
| 2023-06-22 | $12.33 | $12.50 | $12.33 | $12.50 | $12.18 | 55,428 |
| 2023-06-21 | $12.41 | $12.51 | $12.41 | $12.51 | $12.51 | 18,450 |
| 2023-06-20 | $12.39 | $12.39 | $12.23 | $12.24 | $12.24 | 24,394 |
| 2023-06-16 | $12.75 | $12.83 | $12.69 | $12.81 | $12.81 | 109,697 |
| 2023-06-15 | $12.53 | $12.58 | $12.47 | $12.53 | $12.53 | 41,392 |
| 2023-06-14 | $12.08 | $12.23 | $12.08 | $12.18 | $12.18 | 53,010 |
| 2023-06-13 | $12.15 | $12.20 | $12.10 | $12.13 | $12.13 | 629,926 |
| 2023-06-12 | $12.26 | $12.26 | $12.08 | $12.22 | $12.22 | 47,281 |
| 2023-06-09 | $12.05 | $12.15 | $11.86 | $11.90 | $11.90 | 36,399 |
| 2023-06-08 | $12.10 | $12.23 | $12.05 | $12.09 | $12.09 | 25,693 |
| 2023-06-07 | $12.05 | $12.13 | $11.93 | $12.05 | $12.05 | 24,320 |
| 2023-06-06 | $11.95 | $12.09 | $11.86 | $12.08 | $12.08 | 29,924 |
| 2023-06-05 | $11.97 | $12.06 | $11.96 | $12.02 | $12.02 | 39,534 |
| 2023-06-02 | $11.87 | $12.11 | $11.87 | $11.97 | $11.97 | 22,954 |
| 2023-06-01 | $11.41 | $11.58 | $11.41 | $11.53 | $11.53 | 173,877 |
| 2023-05-31 | $11.21 | $11.41 | $11.21 | $11.37 | $11.37 | 49,179 |
| 2023-05-30 | $11.57 | $11.57 | $11.41 | $11.49 | $11.49 | 114,088 |
| 2023-05-26 | $11.70 | $11.70 | $11.64 | $11.67 | $11.67 | 43,552 |
| 2023-05-25 | $11.60 | $11.62 | $11.50 | $11.55 | $11.55 | 48,649 |
| 2023-05-24 | $11.85 | $11.88 | $11.73 | $11.85 | $11.85 | 14,954 |
| 2023-05-23 | $12.09 | $12.09 | $11.91 | $12.01 | $12.01 | 44,168 |
| 2023-05-22 | $12.12 | $12.18 | $12.05 | $12.17 | $12.17 | 50,376 |
| 2023-05-19 | $11.93 | $11.97 | $11.82 | $11.83 | $11.83 | 31,014 |
| 2023-05-18 | $11.72 | $11.77 | $11.63 | $11.70 | $11.70 | 49,935 |
| 2023-05-17 | $11.69 | $11.72 | $11.60 | $11.72 | $11.72 | 29,301 |
| 2023-05-16 | $11.94 | $12.06 | $11.91 | $12.01 | $12.01 | 48,196 |
| 2023-05-15 | $11.95 | $12.10 | $11.95 | $12.05 | $12.05 | 156,998 |
| 2023-05-12 | $12.13 | $12.13 | $11.82 | $11.92 | $11.92 | 25,685 |
| 2023-05-11 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 20,085 |
| 2023-05-10 | $12.26 | $12.32 | $12.17 | $12.26 | $12.26 | 35,918 |
| 2023-05-09 | $12.10 | $12.24 | $12.10 | $12.18 | $12.18 | 30,535 |
| 2023-05-08 | $12.32 | $12.37 | $12.23 | $12.34 | $12.34 | 19,060 |
| 2023-05-05 | $12.04 | $12.45 | $12.04 | $12.37 | $12.37 | 39,098 |
| 2023-05-04 | $12.96 | $12.96 | $12.83 | $12.89 | $12.89 | 17,873 |
| 2023-05-03 | $13.03 | $13.20 | $12.99 | $13.10 | $13.10 | 14,084 |
| 2023-05-02 | $12.73 | $12.77 | $12.65 | $12.68 | $12.68 | 22,511 |
| 2023-05-01 | $12.51 | $13.05 | $12.51 | $13.03 | $13.03 | 28,108 |
| 2023-04-28 | $12.80 | $13.01 | $12.80 | $12.91 | $12.91 | 19,194 |
| 2023-04-27 | $12.24 | $12.39 | $11.99 | $12.29 | $12.29 | 61,577 |
| 2023-04-26 | $12.09 | $12.16 | $11.98 | $12.04 | $12.04 | 63,513 |
| 2023-04-25 | $11.99 | $12.09 | $11.96 | $12.00 | $12.00 | 19,936 |
| 2023-04-24 | $12.25 | $12.27 | $12.11 | $12.19 | $12.19 | 191,582 |
| 2023-04-21 | $12.62 | $12.62 | $12.46 | $12.55 | $12.55 | 20,941 |
| 2023-04-20 | $12.78 | $12.79 | $12.61 | $12.66 | $12.66 | 33,802 |
| 2023-04-19 | $12.20 | $12.38 | $12.20 | $12.35 | $12.35 | 76,112 |
| 2023-04-18 | $12.69 | $12.69 | $12.56 | $12.63 | $12.63 | 23,769 |
| 2023-04-17 | $12.68 | $12.70 | $12.63 | $12.67 | $12.67 | 398,188 |
| 2023-04-14 | $12.21 | $12.54 | $12.21 | $12.30 | $12.30 | 73,827 |
| 2023-04-13 | $12.55 | $12.71 | $12.54 | $12.54 | $12.54 | 96,046 |
| 2023-04-12 | $12.31 | $12.34 | $12.18 | $12.20 | $12.20 | 84,271 |
| 2023-04-11 | $12.44 | $12.47 | $12.32 | $12.34 | $12.34 | 35,094 |
| 2023-04-10 | $12.16 | $12.24 | $12.13 | $12.17 | $12.17 | 25,105 |
| 2023-04-06 | $12.20 | $12.30 | $12.16 | $12.29 | $12.29 | 30,521 |
| 2023-04-05 | $11.99 | $12.02 | $11.87 | $11.90 | $11.90 | 43,804 |
| 2023-04-04 | $12.07 | $12.07 | $11.97 | $12.00 | $12.00 | 46,923 |
| 2023-04-03 | $12.35 | $12.35 | $12.24 | $12.30 | $12.30 | 31,411 |
| 2023-03-31 | $12.64 | $12.64 | $12.41 | $12.43 | $12.43 | 44,205 |
| 2023-03-30 | $13.27 | $13.44 | $13.16 | $13.20 | $13.20 | 46,643 |
| 2023-03-29 | $12.97 | $13.02 | $12.89 | $12.99 | $12.99 | 20,010 |
| 2023-03-28 | $13.21 | $13.21 | $12.85 | $12.95 | $12.95 | 39,708 |
| 2023-03-27 | $12.96 | $12.96 | $12.77 | $12.79 | $12.79 | 26,139 |
| 2023-03-24 | $12.90 | $12.95 | $12.83 | $12.89 | $12.89 | 21,732 |
| 2023-03-23 | $13.09 | $13.14 | $12.93 | $13.01 | $13.01 | 24,793 |
| 2023-03-22 | $12.93 | $13.06 | $12.88 | $12.95 | $12.95 | 24,837 |
| 2023-03-21 | $13.28 | $13.28 | $13.04 | $13.19 | $13.19 | 18,878 |
| 2023-03-20 | $12.82 | $12.82 | $12.72 | $12.76 | $12.76 | 91,046 |
| 2023-03-17 | $12.99 | $12.99 | $12.86 | $12.92 | $12.92 | 18,008 |
| 2023-03-16 | $12.75 | $13.16 | $12.75 | $13.08 | $13.08 | 724,986 |
| 2023-03-15 | $12.91 | $12.99 | $12.87 | $12.95 | $12.95 | 17,424 |
| 2023-03-14 | $12.91 | $13.18 | $12.91 | $13.18 | $13.18 | 39,670 |
| 2023-03-13 | $13.10 | $13.32 | $13.10 | $13.30 | $13.30 | 36,937 |
| 2023-03-10 | $12.90 | $12.99 | $12.86 | $12.91 | $12.91 | 53,723 |
| 2023-03-09 | $13.05 | $13.10 | $12.93 | $12.98 | $12.98 | 43,246 |
| 2023-03-08 | $13.52 | $13.57 | $13.41 | $13.54 | $13.54 | 14,782 |
| 2023-03-07 | $13.76 | $13.76 | $13.50 | $13.50 | $13.50 | 39,608 |
| 2023-03-06 | $14.00 | $14.09 | $13.84 | $13.93 | $13.93 | 76,475 |
| 2023-03-03 | $14.59 | $14.65 | $14.52 | $14.65 | $14.65 | 49,536 |
| 2023-03-02 | $14.52 | $14.63 | $14.48 | $14.63 | $14.63 | 21,568 |
| 2023-03-01 | $14.50 | $14.56 | $14.43 | $14.54 | $14.54 | 25,421 |
| 2023-02-28 | $14.18 | $14.20 | $14.10 | $14.10 | $14.10 | 19,031 |
| 2023-02-27 | $14.29 | $14.30 | $14.23 | $14.30 | $14.30 | 25,584 |
| 2023-02-24 | $14.39 | $14.50 | $14.30 | $14.43 | $14.43 | 52,136 |
| 2023-02-23 | $15.09 | $15.09 | $14.88 | $14.89 | $14.89 | 41,953 |
| 2023-02-22 | $15.06 | $15.06 | $14.98 | $14.98 | $14.98 | 51,473 |
| 2023-02-21 | $15.18 | $15.19 | $15.01 | $15.01 | $15.01 | 30,044 |
| 2023-02-17 | $14.20 | $14.49 | $14.20 | $14.49 | $14.49 | 47,712 |
| 2023-02-16 | $14.53 | $14.79 | $14.47 | $14.77 | $14.77 | 22,093 |
| 2023-02-15 | $14.48 | $14.60 | $14.41 | $14.41 | $14.41 | 27,377 |
| 2023-02-14 | $15.06 | $15.06 | $14.85 | $14.99 | $14.99 | 22,504 |
| 2023-02-13 | $14.72 | $14.99 | $14.72 | $14.99 | $14.99 | 36,902 |
| 2023-02-10 | $14.63 | $14.63 | $14.45 | $14.48 | $14.48 | 31,685 |
| 2023-02-09 | $14.98 | $14.98 | $14.83 | $14.96 | $14.96 | 31,045 |
| 2023-02-08 | $14.54 | $14.57 | $14.49 | $14.53 | $14.53 | 18,986 |
| 2023-02-07 | $14.50 | $14.57 | $14.43 | $14.52 | $14.52 | 16,285 |
| 2023-02-06 | $14.07 | $14.35 | $14.07 | $14.28 | $14.28 | 50,816 |
| 2023-02-03 | $14.51 | $14.74 | $14.51 | $14.58 | $14.58 | 53,269 |
| 2023-02-02 | $14.93 | $14.93 | $14.52 | $14.64 | $14.64 | 75,091 |
| 2023-02-01 | $15.11 | $15.18 | $14.89 | $15.10 | $15.10 | 59,262 |
| 2023-01-31 | $14.67 | $14.73 | $14.60 | $14.73 | $14.73 | 35,602 |
| 2023-01-30 | $14.80 | $15.04 | $14.80 | $14.97 | $14.97 | 33,638 |
| 2023-01-27 | $15.52 | $15.58 | $15.31 | $15.58 | $15.58 | 37,150 |
| 2023-01-26 | $15.64 | $15.77 | $15.59 | $15.72 | $15.72 | 36,556 |
| 2023-01-25 | $15.54 | $15.66 | $15.28 | $15.57 | $15.57 | 44,184 |
| 2023-01-24 | $15.17 | $15.63 | $15.17 | $15.53 | $15.53 | 40,457 |
| 2023-01-23 | $15.44 | $15.66 | $15.44 | $15.54 | $15.54 | 188,138 |
| 2023-01-20 | $15.24 | $15.55 | $15.24 | $15.51 | $15.51 | 52,901 |
| 2023-01-19 | $14.86 | $15.13 | $14.86 | $15.12 | $15.12 | 47,141 |
| 2023-01-18 | $15.09 | $15.09 | $14.90 | $14.90 | $14.90 | 33,819 |
| 2023-01-17 | $15.34 | $15.43 | $15.24 | $15.26 | $15.26 | 151,801 |
| 2023-01-13 | $15.08 | $15.15 | $15.00 | $15.11 | $15.11 | 146,440 |
| 2023-01-12 | $15.05 | $15.05 | $14.70 | $14.78 | $14.78 | 41,832 |
| 2023-01-11 | $14.99 | $15.13 | $14.92 | $14.96 | $14.96 | 46,831 |
| 2023-01-10 | $14.75 | $14.90 | $14.73 | $14.90 | $14.90 | 28,575 |
| 2023-01-09 | $14.38 | $14.90 | $14.38 | $14.81 | $14.81 | 202,528 |
| 2023-01-06 | $14.52 | $14.78 | $14.46 | $14.58 | $14.58 | 90,121 |
| 2023-01-05 | $14.10 | $14.69 | $14.10 | $14.53 | $14.53 | 135,175 |
| 2023-01-04 | $14.27 | $14.53 | $13.67 | $14.49 | $14.49 | 523,879 |
| 2023-01-03 | $13.56 | $13.77 | $13.48 | $13.73 | $13.73 | 552,998 |
| 2022-12-30 | $13.86 | $13.86 | $13.17 | $13.58 | $13.58 | 935,379 |
| 2022-12-29 | $13.28 | $13.84 | $13.28 | $13.71 | $13.71 | 1,055,139 |
| 2022-12-28 | $13.72 | $13.72 | $13.51 | $13.56 | $13.56 | 37,694 |
| 2022-12-27 | $13.16 | $14.28 | $13.16 | $14.13 | $14.13 | 193,033 |
| 2022-12-23 | $13.18 | $13.85 | $13.13 | $13.15 | $13.15 | 84,830 |
| 2022-12-22 | $13.35 | $14.05 | $13.12 | $13.38 | $13.38 | 304,522 |
| 2022-12-21 | $13.23 | $13.70 | $13.23 | $13.70 | $13.70 | 613,912 |
| 2022-12-20 | $13.08 | $13.21 | $13.06 | $13.09 | $13.09 | 356,293 |
| 2022-12-19 | $13.11 | $13.63 | $13.11 | $13.45 | $13.45 | 838,463 |
| 2022-12-16 | $14.30 | $14.30 | $13.38 | $13.61 | $13.61 | 495,757 |
| 2022-12-15 | $14.13 | $14.13 | $13.30 | $13.41 | $13.41 | 149,129 |
| 2022-12-14 | $13.06 | $13.67 | $13.06 | $13.55 | $13.55 | 224,747 |
| 2022-12-13 | $13.50 | $13.76 | $13.36 | $13.47 | $13.47 | 246,256 |
| 2022-12-12 | $13.65 | $13.65 | $13.21 | $13.30 | $13.30 | 242,364 |
| 2022-12-09 | $13.91 | $13.91 | $13.45 | $13.45 | $13.45 | 144,023 |
| 2022-12-08 | $12.89 | $13.46 | $12.89 | $13.32 | $13.32 | 160,014 |
| 2022-12-07 | $12.50 | $12.95 | $12.50 | $12.84 | $12.84 | 96,577 |
| 2022-12-06 | $13.30 | $13.44 | $13.25 | $13.29 | $13.29 | 152,516 |
| 2022-12-05 | $13.21 | $13.60 | $13.11 | $13.38 | $13.38 | 206,515 |
| 2022-12-02 | $12.47 | $13.23 | $12.47 | $13.22 | $13.22 | 146,704 |
| 2022-12-01 | $13.02 | $13.10 | $12.92 | $12.95 | $12.95 | 64,604 |
| 2022-11-30 | $12.76 | $13.28 | $12.76 | $13.10 | $13.10 | 86,282 |
| 2022-11-29 | $12.89 | $13.00 | $12.80 | $12.91 | $12.91 | 109,621 |
| 2022-11-28 | $11.79 | $12.34 | $11.79 | $12.18 | $12.18 | 286,981 |
| 2022-11-25 | $12.07 | $12.46 | $12.07 | $12.38 | $12.38 | 124,891 |
| 2022-11-23 | $12.16 | $12.39 | $12.16 | $12.30 | $12.30 | 82,841 |
| 2022-11-22 | $12.23 | $12.46 | $12.23 | $12.40 | $12.40 | 52,363 |
| 2022-11-21 | $12.44 | $12.64 | $12.16 | $12.19 | $12.19 | 216,193 |
| 2022-11-18 | $12.88 | $12.98 | $12.50 | $12.80 | $12.80 | 111,443 |
| 2022-11-17 | $12.57 | $12.60 | $12.05 | $12.49 | $12.49 | 131,171 |
| 2022-11-16 | $12.37 | $12.60 | $12.13 | $12.31 | $12.31 | 71,659 |
| 2022-11-15 | $12.62 | $13.00 | $12.62 | $12.75 | $12.75 | 94,685 |
| 2022-11-14 | $12.32 | $12.60 | $12.23 | $12.51 | $12.51 | 186,044 |
| 2022-11-11 | $12.37 | $12.55 | $11.87 | $12.09 | $12.09 | 99,234 |
| 2022-11-10 | $11.26 | $11.50 | $11.26 | $11.48 | $11.48 | 135,573 |
| 2022-11-09 | $10.73 | $11.10 | $10.67 | $10.86 | $10.86 | 147,540 |
| 2022-11-08 | $10.77 | $11.19 | $10.77 | $11.09 | $11.09 | 236,481 |
| 2022-11-07 | $11.75 | $11.75 | $11.24 | $11.29 | $11.29 | 168,583 |
| 2022-11-04 | $11.28 | $11.33 | $11.13 | $11.30 | $11.30 | 87,194 |
| 2022-11-03 | $9.99 | $10.59 | $9.99 | $10.55 | $10.55 | 147,353 |
| 2022-11-02 | $10.39 | $10.69 | $10.39 | $10.61 | $10.61 | 73,655 |
| 2022-11-01 | $10.27 | $10.59 | $10.27 | $10.44 | $10.44 | 99,993 |
| 2022-10-31 | $10.27 | $10.27 | $9.86 | $9.95 | $9.95 | 111,621 |
| 2022-10-28 | $10.37 | $10.48 | $10.30 | $10.36 | $10.36 | 112,645 |
| 2022-10-27 | $10.70 | $10.80 | $10.66 | $10.66 | $10.66 | 141,693 |
| 2022-10-26 | $10.24 | $10.81 | $10.24 | $10.78 | $10.78 | 103,420 |
| 2022-10-25 | $10.38 | $10.88 | $10.38 | $10.78 | $10.78 | 83,568 |
| 2022-10-24 | $10.57 | $10.57 | $10.31 | $10.49 | $10.49 | 162,477 |
| 2022-10-21 | $11.34 | $11.44 | $11.16 | $11.26 | $11.26 | 78,486 |
| 2022-10-20 | $11.96 | $11.96 | $11.55 | $11.76 | $11.76 | 142,587 |
| 2022-10-19 | $11.19 | $11.63 | $11.19 | $11.50 | $11.50 | 50,259 |
| 2022-10-18 | $12.41 | $12.50 | $12.35 | $12.35 | $12.35 | 108,013 |
| 2022-10-17 | $12.41 | $12.53 | $12.05 | $12.41 | $12.41 | 239,557 |
| 2022-10-14 | $11.97 | $12.39 | $11.97 | $12.09 | $12.09 | 93,763 |
| 2022-10-13 | $11.42 | $12.15 | $11.42 | $12.11 | $12.11 | 91,648 |
| 2022-10-12 | $12.10 | $12.60 | $12.10 | $12.13 | $12.13 | 54,913 |
| 2022-10-11 | $12.09 | $12.34 | $12.09 | $12.20 | $12.20 | 142,127 |
| 2022-10-10 | $12.85 | $12.85 | $12.17 | $12.24 | $12.24 | 106,590 |
| 2022-10-07 | $12.47 | $12.79 | $12.47 | $12.62 | $12.62 | 36,861 |
| 2022-10-06 | $12.85 | $12.98 | $12.85 | $12.88 | $12.88 | 68,798 |
| 2022-10-05 | $12.68 | $13.15 | $12.68 | $13.15 | $13.15 | 46,908 |
| 2022-10-04 | $12.21 | $12.74 | $12.21 | $12.62 | $12.62 | 74,129 |
| 2022-10-03 | $11.91 | $12.35 | $11.91 | $12.28 | $12.28 | 86,417 |
| 2022-09-30 | $12.56 | $12.56 | $11.77 | $12.16 | $12.16 | 86,451 |
| 2022-09-29 | $12.50 | $12.50 | $12.02 | $12.08 | $12.08 | 41,781 |
| 2022-09-28 | $12.27 | $12.56 | $12.27 | $12.50 | $12.50 | 99,156 |
| 2022-09-27 | $12.25 | $12.50 | $12.10 | $12.20 | $12.20 | 78,343 |
| 2022-09-26 | $12.00 | $12.41 | $12.00 | $12.24 | $12.24 | 98,034 |
| 2022-09-23 | $11.50 | $11.95 | $11.50 | $11.75 | $11.75 | 80,522 |
| 2022-09-22 | $11.99 | $12.42 | $11.99 | $12.30 | $12.30 | 47,737 |
| 2022-09-21 | $13.02 | $13.02 | $12.39 | $12.61 | $12.61 | 40,803 |
| 2022-09-20 | $12.50 | $13.03 | $12.50 | $12.78 | $12.78 | 81,217 |
| 2022-09-19 | $13.28 | $13.28 | $12.89 | $13.04 | $13.04 | 154,571 |
| 2022-09-16 | $12.80 | $12.97 | $12.68 | $12.80 | $12.80 | 62,562 |
| 2022-09-15 | $13.08 | $13.23 | $13.06 | $13.06 | $13.06 | 82,350 |
| 2022-09-14 | $12.88 | $13.23 | $12.88 | $13.07 | $13.07 | 37,111 |
| 2022-09-13 | $13.06 | $13.06 | $12.89 | $12.92 | $12.92 | 42,882 |
| 2022-09-12 | $13.33 | $13.33 | $12.73 | $13.18 | $13.18 | 58,201 |
| 2022-09-09 | $13.14 | $13.20 | $12.99 | $12.99 | $12.99 | 107,206 |
| 2022-09-08 | $13.32 | $13.32 | $12.50 | $12.97 | $12.97 | 33,946 |
| 2022-09-07 | $12.68 | $12.84 | $12.68 | $12.75 | $12.75 | 56,252 |
| 2022-09-06 | $12.62 | $12.72 | $12.38 | $12.53 | $12.53 | 92,086 |
| 2022-09-02 | $12.53 | $13.25 | $12.53 | $12.85 | $12.85 | 38,915 |
| 2022-09-01 | $12.83 | $13.31 | $12.83 | $13.20 | $13.20 | 60,169 |
| 2022-08-31 | $12.87 | $13.44 | $12.87 | $12.96 | $12.96 | 50,824 |
| 2022-08-30 | $12.27 | $12.72 | $12.27 | $12.72 | $12.72 | 32,735 |
| 2022-08-29 | $11.74 | $12.24 | $11.74 | $12.11 | $12.11 | 64,654 |
| 2022-08-26 | $11.90 | $12.41 | $11.90 | $12.17 | $12.17 | 42,562 |
| 2022-08-25 | $12.43 | $12.54 | $12.36 | $12.47 | $12.47 | 57,295 |
| 2022-08-24 | $11.47 | $12.19 | $11.47 | $11.99 | $11.99 | 38,991 |
| 2022-08-23 | $11.54 | $11.95 | $11.54 | $11.91 | $11.91 | 46,136 |
| 2022-08-22 | $12.31 | $12.31 | $11.55 | $11.84 | $11.84 | 53,395 |
| 2022-08-19 | $12.03 | $12.04 | $11.85 | $12.04 | $12.04 | 79,557 |
| 2022-08-18 | $11.90 | $11.96 | $11.77 | $11.88 | $11.88 | 107,318 |
| 2022-08-17 | $12.27 | $12.37 | $12.17 | $12.33 | $12.33 | 50,825 |
| 2022-08-16 | $11.75 | $12.12 | $11.75 | $12.12 | $12.12 | 46,783 |
| 2022-08-15 | $12.10 | $12.10 | $11.88 | $12.00 | $12.00 | 35,428 |
| 2022-08-12 | $12.11 | $12.25 | $12.07 | $12.17 | $12.17 | 50,413 |
| 2022-08-11 | $11.68 | $12.20 | $11.68 | $12.09 | $12.09 | 39,508 |
| 2022-08-10 | $11.74 | $11.93 | $11.74 | $11.79 | $11.79 | 56,260 |
| 2022-08-09 | $11.95 | $12.06 | $11.95 | $12.02 | $12.02 | 68,448 |
| 2022-08-08 | $11.96 | $12.12 | $11.95 | $12.10 | $12.10 | 67,106 |
| 2022-08-05 | $11.81 | $11.94 | $11.74 | $11.87 | $11.87 | 152,889 |
| 2022-08-04 | $11.62 | $12.38 | $11.62 | $11.92 | $11.92 | 75,052 |
| 2022-08-03 | $12.14 | $12.19 | $11.97 | $12.19 | $12.19 | 32,416 |
| 2022-08-02 | $12.01 | $12.46 | $12.00 | $12.33 | $12.33 | 34,448 |
| 2022-08-01 | $12.47 | $12.66 | $12.43 | $12.55 | $12.55 | 28,301 |
| 2022-07-29 | $12.61 | $12.84 | $12.61 | $12.84 | $12.84 | 76,801 |
| 2022-07-28 | $13.60 | $13.60 | $13.06 | $13.24 | $13.24 | 50,475 |
| 2022-07-27 | $13.67 | $13.67 | $13.18 | $13.38 | $13.38 | 32,463 |
| 2022-07-26 | $12.72 | $13.32 | $12.72 | $13.18 | $13.18 | 42,943 |
| 2022-07-25 | $13.18 | $13.18 | $12.91 | $13.05 | $13.05 | 35,952 |
| 2022-07-22 | $12.73 | $13.54 | $12.73 | $12.96 | $12.96 | 30,575 |
| 2022-07-21 | $12.62 | $13.15 | $12.62 | $13.05 | $13.05 | 51,988 |
| 2022-07-20 | $13.15 | $13.21 | $12.99 | $13.03 | $13.03 | 50,480 |
| 2022-07-19 | $13.47 | $13.47 | $12.64 | $13.13 | $13.13 | 68,505 |
| 2022-07-18 | $13.17 | $13.26 | $12.86 | $13.03 | $13.03 | 164,516 |
| 2022-07-15 | $13.43 | $13.44 | $12.57 | $12.80 | $12.80 | 394,546 |
| 2022-07-14 | $13.50 | $13.50 | $12.83 | $13.27 | $13.27 | 49,964 |
| 2022-07-13 | $13.58 | $13.91 | $13.56 | $13.84 | $13.84 | 22,364 |
| 2022-07-12 | $14.33 | $14.33 | $13.46 | $14.00 | $14.00 | 23,795 |
| 2022-07-11 | $13.88 | $14.00 | $13.71 | $13.75 | $13.75 | 40,341 |
| 2022-07-08 | $14.20 | $14.25 | $13.92 | $14.22 | $13.94 | 48,762 |
| 2022-07-07 | $14.40 | $14.53 | $14.27 | $14.36 | $14.08 | 28,287 |
| 2022-07-06 | $14.21 | $14.33 | $14.14 | $14.28 | $14.00 | 20,952 |
| 2022-07-05 | $14.08 | $14.32 | $14.07 | $14.30 | $14.02 | 33,152 |
| 2022-07-01 | $14.55 | $14.86 | $14.55 | $14.84 | $14.55 | 41,470 |
| 2022-06-30 | $14.67 | $14.92 | $14.54 | $14.92 | $14.63 | 27,743 |
| 2022-06-29 | $14.48 | $14.65 | $14.41 | $14.54 | $14.26 | 87,859 |
| 2022-06-28 | $14.59 | $14.67 | $14.36 | $14.37 | $14.09 | 50,114 |
| 2022-06-27 | $15.26 | $15.26 | $14.28 | $14.49 | $14.21 | 50,917 |
| 2022-06-24 | $13.69 | $14.23 | $13.69 | $14.15 | $13.87 | 28,446 |
| 2022-06-23 | $13.73 | $13.73 | $13.30 | $13.38 | $13.12 | 38,245 |
| 2022-06-22 | $13.81 | $13.81 | $13.16 | $13.45 | $13.19 | 31,494 |
| 2022-06-21 | $13.29 | $13.92 | $13.29 | $13.68 | $13.41 | 167,030 |
| 2022-06-17 | $13.15 | $13.46 | $13.15 | $13.38 | $13.12 | 49,548 |
| 2022-06-16 | $12.84 | $12.96 | $12.56 | $12.85 | $12.60 | 56,069 |
| 2022-06-15 | $12.70 | $13.19 | $12.70 | $13.11 | $12.85 | 105,334 |
| 2022-06-14 | $12.33 | $12.97 | $12.33 | $12.74 | $12.49 | 361,256 |
| 2022-06-13 | $12.74 | $12.74 | $12.50 | $12.52 | $12.27 | 134,278 |
| 2022-06-10 | $13.06 | $13.06 | $12.80 | $12.98 | $12.73 | 49,297 |
| 2022-06-09 | $12.92 | $13.22 | $12.92 | $13.12 | $12.86 | 38,367 |
| 2022-06-08 | $13.20 | $13.35 | $13.20 | $13.27 | $13.01 | 35,494 |
| 2022-06-07 | $13.62 | $13.71 | $13.46 | $13.62 | $13.35 | 45,257 |
| 2022-06-06 | $13.95 | $14.13 | $13.81 | $13.82 | $13.55 | 36,055 |
| 2022-06-03 | $14.17 | $14.32 | $13.89 | $14.00 | $13.73 | 28,597 |
| 2022-06-02 | $13.80 | $14.23 | $13.80 | $13.99 | $13.72 | 74,036 |
| 2022-06-01 | $14.08 | $14.08 | $13.68 | $13.68 | $13.41 | 29,842 |
| 2022-05-31 | $14.32 | $14.32 | $13.90 | $14.09 | $13.81 | 73,481 |
| 2022-05-27 | $13.48 | $13.58 | $13.36 | $13.58 | $13.31 | 59,233 |
| 2022-05-26 | $13.19 | $13.45 | $13.17 | $13.41 | $13.15 | 30,533 |
| 2022-05-25 | $13.10 | $13.32 | $12.92 | $12.94 | $12.69 | 78,016 |
| 2022-05-24 | $13.12 | $13.12 | $12.75 | $12.75 | $12.50 | 87,481 |
| 2022-05-23 | $13.39 | $13.62 | $13.37 | $13.51 | $13.25 | 71,805 |
| 2022-05-20 | $13.86 | $14.00 | $13.64 | $13.90 | $13.63 | 42,570 |
| 2022-05-19 | $13.33 | $13.71 | $13.29 | $13.69 | $13.42 | 48,530 |
| 2022-05-18 | $13.62 | $14.07 | $13.62 | $14.06 | $13.78 | 61,765 |
| 2022-05-17 | $13.70 | $13.79 | $13.54 | $13.71 | $13.44 | 96,121 |
| 2022-05-16 | $13.61 | $13.61 | $13.29 | $13.56 | $13.29 | 57,054 |
| 2022-05-13 | $13.30 | $13.91 | $13.30 | $13.68 | $13.41 | 69,585 |
| 2022-05-12 | $13.22 | $13.36 | $13.09 | $13.30 | $13.04 | 302,986 |
| 2022-05-11 | $13.20 | $13.33 | $12.84 | $13.04 | $12.78 | 40,896 |
| 2022-05-10 | $13.54 | $13.65 | $12.89 | $13.40 | $13.14 | 82,228 |
| 2022-05-09 | $13.30 | $13.57 | $13.22 | $13.22 | $12.96 | 104,340 |
| 2022-05-06 | $13.63 | $13.96 | $13.37 | $13.96 | $13.69 | 74,619 |
| 2022-05-05 | $14.88 | $14.88 | $13.80 | $14.16 | $13.88 | 19,408 |
| 2022-05-04 | $14.97 | $15.30 | $14.78 | $15.05 | $14.76 | 18,812 |
| 2022-05-03 | $15.37 | $15.39 | $14.99 | $15.24 | $14.94 | 50,530 |
| 2022-05-02 | $14.15 | $14.30 | $14.00 | $14.06 | $13.78 | 84,759 |
| 2022-04-29 | $14.03 | $14.47 | $14.03 | $14.14 | $13.86 | 49,696 |
| 2022-04-28 | $11.17 | $13.80 | $11.17 | $13.58 | $13.31 | 31,344 |
| 2022-04-27 | $13.26 | $13.26 | $12.86 | $12.95 | $12.70 | 50,875 |
| 2022-04-26 | $13.37 | $13.37 | $12.69 | $12.95 | $12.70 | 44,210 |
| 2022-04-25 | $12.69 | $13.04 | $12.60 | $12.95 | $12.70 | 44,210 |
| 2022-04-22 | $13.69 | $13.69 | $13.48 | $13.48 | $13.22 | 34,789 |
| 2022-04-21 | $13.37 | $13.37 | $12.90 | $13.21 | $12.95 | 59,417 |
| 2022-04-20 | $13.70 | $13.70 | $13.28 | $13.30 | $13.03 | 34,810 |
| 2022-04-19 | $12.84 | $13.39 | $12.84 | $13.25 | $12.99 | 429,524 |
| 2022-04-18 | $13.56 | $13.82 | $13.31 | $13.80 | $13.53 | 96,684 |
| 2022-04-14 | $12.95 | $14.08 | $12.95 | $13.90 | $13.62 | 61,035 |
| 2022-04-13 | $12.79 | $13.27 | $12.79 | $13.27 | $13.01 | 72,268 |
| 2022-04-12 | $13.35 | $13.51 | $13.02 | $13.20 | $12.94 | 41,749 |
| 2022-04-11 | $12.25 | $12.77 | $12.25 | $12.60 | $12.35 | 97,530 |
| 2022-04-08 | $12.52 | $12.60 | $12.24 | $12.54 | $12.29 | 50,035 |
| 2022-04-07 | $12.98 | $12.98 | $12.56 | $12.76 | $12.51 | 82,796 |
| 2022-04-06 | $13.24 | $13.25 | $12.88 | $13.15 | $12.89 | 151,448 |
| 2022-04-05 | $13.47 | $13.65 | $13.30 | $13.55 | $13.28 | 30,028 |
| 2022-04-04 | $13.24 | $13.76 | $13.24 | $13.61 | $13.34 | 31,942 |
| 2022-04-01 | $12.98 | $13.47 | $12.98 | $13.22 | $12.96 | 56,615 |
| 2022-03-31 | $12.65 | $13.40 | $12.65 | $12.78 | $12.53 | 70,098 |
| 2022-03-30 | $12.63 | $13.07 | $12.63 | $12.79 | $12.54 | 18,448 |
| 2022-03-29 | $12.11 | $12.64 | $12.11 | $12.50 | $12.25 | 42,756 |
| 2022-03-28 | $12.30 | $12.46 | $12.12 | $12.40 | $12.15 | 56,571 |
| 2022-03-25 | $12.03 | $12.33 | $12.03 | $12.27 | $12.03 | 23,746 |
| 2022-03-24 | $13.01 | $13.01 | $12.67 | $12.76 | $12.51 | 28,439 |
| 2022-03-23 | $12.83 | $12.89 | $12.58 | $12.81 | $12.56 | 35,563 |
| 2022-03-22 | $12.88 | $13.52 | $12.88 | $12.91 | $12.66 | 1,134,693 |
| 2022-03-21 | $13.24 | $13.24 | $12.77 | $13.23 | $12.97 | 1,776,802 |
| 2022-03-18 | $12.46 | $13.39 | $12.46 | $13.23 | $12.97 | 1,776,802 |
| 2022-03-17 | $12.54 | $13.09 | $12.54 | $12.94 | $12.69 | 604,615 |
| 2022-03-16 | $11.92 | $12.92 | $11.92 | $12.80 | $12.54 | 445,601 |
| 2022-03-15 | $11.79 | $11.79 | $11.07 | $11.60 | $11.37 | 1,153,034 |
| 2022-03-14 | $11.22 | $11.72 | $11.22 | $11.43 | $11.21 | 408,185 |
| 2022-03-11 | $12.21 | $12.21 | $11.84 | $11.87 | $11.64 | 225,799 |
| 2022-03-10 | $12.30 | $12.30 | $12.00 | $12.05 | $11.81 | 245,491 |
| 2022-03-09 | $12.30 | $12.67 | $12.30 | $12.47 | $12.23 | 556,735 |
| 2022-03-08 | $12.36 | $12.63 | $12.25 | $12.41 | $12.16 | 145,599 |
| 2022-03-07 | $12.51 | $13.15 | $12.51 | $12.92 | $12.67 | 48,397 |
| 2022-03-04 | $13.63 | $13.98 | $13.43 | $13.69 | $13.42 | 1,846,214 |
| 2022-03-03 | $14.19 | $14.19 | $13.63 | $13.64 | $13.37 | 970,655 |
| 2022-03-02 | $14.50 | $14.50 | $13.92 | $14.11 | $13.83 | 624,871 |
| 2022-03-01 | $13.96 | $14.66 | $13.96 | $14.36 | $14.08 | 725,825 |
| 2022-02-28 | $14.30 | $14.30 | $13.90 | $13.90 | $13.63 | 395,350 |
| 2022-02-25 | $13.61 | $14.55 | $13.61 | $14.53 | $14.25 | 309,506 |
| 2022-02-24 | $13.61 | $14.58 | $13.61 | $14.58 | $14.29 | 389,980 |
| 2022-02-23 | $14.39 | $14.79 | $14.21 | $14.28 | $14.00 | 128,098 |
| 2022-02-22 | $14.44 | $14.44 | $14.15 | $14.23 | $13.95 | 194,069 |
| 2022-02-18 | $14.78 | $15.00 | $14.52 | $14.55 | $14.27 | 114,464 |
| 2022-02-17 | $14.67 | $14.93 | $14.56 | $14.90 | $14.61 | 160,993 |
| 2022-02-16 | $14.74 | $15.17 | $14.74 | $14.78 | $14.49 | 189,222 |
| 2022-02-15 | $14.60 | $14.60 | $14.36 | $14.55 | $14.27 | 9,195 |
| 2022-02-14 | $14.85 | $14.85 | $14.23 | $14.28 | $14.00 | 15,704 |
| 2022-02-11 | $14.93 | $15.00 | $14.85 | $14.93 | $14.63 | 9,071 |
| 2022-02-10 | $15.31 | $15.31 | $14.85 | $14.93 | $14.63 | 21,944 |
| 2022-02-09 | $14.85 | $15.39 | $14.85 | $15.39 | $15.09 | 17,744 |
| 2022-02-08 | $15.03 | $15.20 | $14.85 | $15.05 | $14.76 | 14,184 |
| 2022-02-07 | $15.99 | $16.15 | $15.05 | $15.23 | $14.93 | 12,167 |
| 2022-02-04 | $16.30 | $16.38 | $16.20 | $16.38 | $16.06 | 12,024 |
| 2022-02-03 | $16.70 | $16.70 | $16.10 | $16.10 | $15.78 | 20,629 |
| 2022-02-02 | $17.64 | $17.64 | $16.22 | $16.38 | $16.06 | 14,171 |
| 2022-02-01 | $15.97 | $16.53 | $15.97 | $16.48 | $16.16 | 47,307 |
| 2022-01-31 | $15.92 | $16.25 | $15.92 | $16.03 | $15.72 | 18,043 |
| 2022-01-28 | $15.87 | $15.87 | $14.97 | $15.57 | $15.27 | 44,026 |
| 2022-01-27 | $16.48 | $16.48 | $15.83 | $15.85 | $15.54 | 25,837 |
| 2022-01-26 | $16.23 | $16.49 | $16.07 | $16.11 | $15.79 | 19,400 |
| 2022-01-25 | $15.85 | $16.71 | $15.85 | $16.55 | $16.23 | 18,358 |
| 2022-01-24 | $16.43 | $16.57 | $15.89 | $16.28 | $15.96 | 31,245 |
| 2022-01-21 | $17.23 | $17.23 | $16.40 | $16.62 | $16.29 | 11,804 |
| 2022-01-20 | $17.27 | $17.27 | $16.40 | $16.79 | $16.46 | 17,243 |
| 2022-01-19 | $16.24 | $16.56 | $15.85 | $16.56 | $16.24 | 11,895 |
| 2022-01-18 | $15.59 | $15.98 | $15.59 | $15.77 | $15.46 | 15,836 |
| 2022-01-14 | $16.78 | $16.78 | $16.03 | $16.23 | $15.91 | 13,015 |
| 2022-01-13 | $16.89 | $16.89 | $16.51 | $16.57 | $16.24 | 17,759 |
| 2022-01-12 | $17.04 | $17.56 | $17.04 | $17.44 | $17.10 | 6,891 |
| 2022-01-11 | $17.04 | $17.14 | $16.57 | $17.14 | $16.80 | 55,980 |
| 2022-01-10 | $16.70 | $16.92 | $16.54 | $16.92 | $16.58 | 16,817 |
| 2022-01-07 | $16.96 | $17.57 | $16.96 | $17.42 | $17.08 | 24,363 |
| 2022-01-06 | $17.08 | $17.26 | $16.77 | $17.06 | $16.73 | 11,480 |
| 2022-01-05 | $16.86 | $16.86 | $16.48 | $16.84 | $16.51 | 27,144 |
| 2022-01-04 | $16.45 | $16.61 | $16.21 | $16.29 | $15.97 | 24,655 |
| 2022-01-03 | $16.71 | $17.11 | $16.45 | $17.00 | $16.67 | 44,598 |
| 2021-12-31 | $17.18 | $17.59 | $16.57 | $17.20 | $16.86 | 23,791 |
| 2021-12-30 | $16.65 | $16.81 | $16.26 | $16.81 | $16.48 | 19,481 |
| 2021-12-29 | $16.87 | $16.87 | $16.35 | $16.43 | $16.11 | 28,601 |
| 2021-12-28 | $16.40 | $17.06 | $16.40 | $16.68 | $16.35 | 14,360 |
| 2021-12-27 | $16.49 | $16.55 | $16.33 | $16.46 | $16.14 | 25,492 |
| 2021-12-23 | $17.11 | $17.11 | $16.56 | $16.66 | $16.33 | 19,196 |
| 2021-12-22 | $16.36 | $16.70 | $16.36 | $16.70 | $16.37 | 15,614 |
| 2021-12-21 | $15.85 | $16.56 | $15.85 | $16.39 | $16.07 | 33,220 |
| 2021-12-20 | $16.51 | $16.52 | $15.36 | $16.03 | $15.71 | 57,959 |
| 2021-12-17 | $16.64 | $16.66 | $16.54 | $16.66 | $16.33 | 14,137 |
| 2021-12-16 | $16.59 | $16.74 | $16.52 | $16.63 | $16.30 | 18,512 |
| 2021-12-15 | $16.57 | $16.71 | $16.31 | $16.55 | $16.23 | 15,857 |
| 2021-12-14 | $17.22 | $17.22 | $16.83 | $17.07 | $16.73 | 28,453 |
| 2021-12-13 | $17.58 | $17.58 | $16.81 | $17.12 | $16.78 | 26,584 |
| 2021-12-10 | $17.46 | $17.47 | $16.92 | $17.12 | $16.78 | 25,791 |
| 2021-12-09 | $16.92 | $17.03 | $16.50 | $17.00 | $16.67 | 22,587 |
| 2021-12-08 | $15.82 | $16.53 | $15.82 | $16.40 | $16.08 | 18,479 |
| 2021-12-07 | $16.64 | $16.92 | $16.35 | $16.61 | $16.28 | 466,325 |
| 2021-12-06 | $16.40 | $16.65 | $16.24 | $16.44 | $16.12 | 1,539,467 |
| 2021-12-03 | $15.67 | $16.52 | $15.54 | $15.97 | $15.66 | 387,630 |
| 2021-12-02 | $15.13 | $15.76 | $15.13 | $15.38 | $15.07 | 457,185 |
| 2021-12-01 | $14.79 | $15.81 | $14.33 | $14.45 | $14.17 | 299,374 |
| 2021-11-30 | $14.53 | $15.43 | $14.02 | $14.02 | $13.75 | 97,174 |
| 2021-11-29 | $15.18 | $15.18 | $14.15 | $14.99 | $14.70 | 431,534 |
| 2021-11-26 | $14.80 | $15.72 | $14.80 | $15.72 | $15.41 | 350,162 |
| 2021-11-24 | $14.95 | $15.40 | $14.50 | $14.51 | $14.23 | 213,842 |
| 2021-11-23 | $14.59 | $15.49 | $14.59 | $14.59 | $14.30 | 248,213 |
| 2021-11-22 | $14.94 | $15.54 | $14.52 | $14.52 | $14.24 | 515,155 |
| 2021-11-19 | $15.19 | $15.21 | $15.19 | $15.20 | $14.90 | 2,082,445 |
| 2021-11-18 | $14.96 | $15.25 | $14.96 | $15.10 | $14.80 | 64,718 |
| 2021-11-17 | $15.50 | $15.55 | $15.35 | $15.36 | $15.05 | 63,658 |
| 2021-11-16 | $15.68 | $15.68 | $15.30 | $15.60 | $15.29 | 2,892 |
| 2021-11-15 | $15.43 | $15.43 | $15.43 | $15.43 | $15.13 | 379 |
| 2021-11-12 | $15.34 | $15.34 | $15.20 | $15.20 | $14.90 | 560 |
| 2021-11-11 | $14.45 | $15.00 | $14.45 | $15.00 | $14.71 | 21,286 |
| 2021-11-10 | $14.30 | $14.50 | $14.30 | $14.30 | $14.02 | 35,843 |
| 2021-11-09 | $14.20 | $14.35 | $14.20 | $14.20 | $13.92 | 3,852 |
| 2021-11-08 | $15.25 | $15.25 | $13.68 | $14.20 | $13.92 | 292,903 |
| 2021-11-05 | $13.68 | $13.88 | $13.68 | $13.88 | $13.61 | 161,876 |
| 2021-11-04 | $14.61 | $14.61 | $13.74 | $13.75 | $13.48 | 144,451 |
| 2021-11-03 | $13.25 | $14.24 | $13.25 | $13.85 | $13.58 | 177,252 |
| 2021-11-02 | $13.25 | $13.28 | $13.25 | $13.28 | $13.02 | 8,413 |
| 2021-11-01 | $12.20 | $12.50 | $12.00 | $12.50 | $12.26 | 285,576 |
| 2021-10-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.75 | 243,604 |
Haier Smart Home Co Ltd (HSHCY) News Headlines
Recent Haier Smart Home Co Ltd (HSHCY) News
Similar Companies to Haier Smart Home Co Ltd (HSHCY) 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 | -- | -- | -- |