Huadi International Group Co Ltd (HUDI) Exchange: NASDAQ
Data as of April 19, 2024
$2.46 ($-0.13) -5.02%
Huadi International Group Co Ltd - Daily Information
Click for more stock information on Huadi International Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.51 |
| Previous Close | $2.46 |
| High | $2.63 |
| Low | $2.46 |
| Adjusted Open | $2.51 |
| Previous Adjusted Close | $2.46 |
| Adjusted High | $2.63 |
| Adjusted Low | $2.46 |
About Huadi International Group Co Ltd (HUDI)
Huadi International Group Co Ltd
Invest in Huadi International Group Co Ltd (HUDI)
Historical Stock Data for Huadi International Group Co Ltd (HUDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.51 | $2.63 | $2.46 | $2.46 | $2.46 | 26,249 |
| 2024-04-18 | $2.66 | $2.70 | $2.58 | $2.59 | $2.59 | 12,595 |
| 2024-04-17 | $2.55 | $2.72 | $2.50 | $2.72 | $2.72 | 78,990 |
| 2024-04-16 | $2.51 | $2.63 | $2.42 | $2.45 | $2.45 | 69,644 |
| 2024-04-15 | $2.62 | $2.63 | $2.52 | $2.53 | $2.53 | 28,504 |
| 2024-04-12 | $2.57 | $2.66 | $2.57 | $2.64 | $2.64 | 25,527 |
| 2024-04-11 | $2.76 | $2.76 | $2.53 | $2.61 | $2.61 | 45,376 |
| 2024-04-10 | $2.68 | $2.78 | $2.62 | $2.70 | $2.70 | 52,378 |
| 2024-04-09 | $2.67 | $2.70 | $2.61 | $2.61 | $2.61 | 16,798 |
| 2024-04-08 | $2.64 | $2.72 | $2.64 | $2.67 | $2.67 | 10,305 |
| 2024-04-05 | $2.69 | $2.74 | $2.63 | $2.66 | $2.66 | 16,527 |
| 2024-04-04 | $2.65 | $2.82 | $2.64 | $2.73 | $2.73 | 46,430 |
| 2024-04-03 | $2.75 | $2.75 | $2.63 | $2.64 | $2.64 | 7,427 |
| 2024-04-02 | $2.65 | $2.73 | $2.64 | $2.68 | $2.68 | 8,901 |
| 2024-04-01 | $2.64 | $2.72 | $2.63 | $2.65 | $2.65 | 17,848 |
| 2024-03-28 | $2.65 | $2.76 | $2.64 | $2.67 | $2.67 | 22,063 |
| 2024-03-27 | $2.67 | $2.74 | $2.64 | $2.72 | $2.72 | 6,380 |
| 2024-03-26 | $2.66 | $2.72 | $2.65 | $2.71 | $2.71 | 10,119 |
| 2024-03-25 | $2.64 | $2.67 | $2.64 | $2.66 | $2.66 | 13,273 |
| 2024-03-22 | $2.68 | $2.73 | $2.65 | $2.68 | $2.68 | 14,950 |
| 2024-03-21 | $2.69 | $2.74 | $2.66 | $2.68 | $2.68 | 28,196 |
| 2024-03-20 | $2.70 | $2.80 | $2.67 | $2.71 | $2.71 | 20,433 |
| 2024-03-19 | $2.69 | $2.76 | $2.65 | $2.67 | $2.67 | 22,140 |
| 2024-03-18 | $2.69 | $2.79 | $2.68 | $2.73 | $2.73 | 13,873 |
| 2024-03-15 | $2.70 | $2.83 | $2.70 | $2.76 | $2.76 | 26,172 |
| 2024-03-14 | $2.73 | $2.76 | $2.68 | $2.76 | $2.76 | 10,777 |
| 2024-03-13 | $2.70 | $2.80 | $2.67 | $2.77 | $2.77 | 14,870 |
| 2024-03-12 | $2.73 | $2.78 | $2.61 | $2.74 | $2.74 | 44,501 |
| 2024-03-11 | $2.67 | $2.74 | $2.65 | $2.74 | $2.74 | 23,178 |
| 2024-03-08 | $2.76 | $2.83 | $2.66 | $2.70 | $2.70 | 45,744 |
| 2024-03-07 | $2.79 | $2.85 | $2.70 | $2.80 | $2.80 | 42,432 |
| 2024-03-06 | $2.75 | $2.80 | $2.67 | $2.72 | $2.72 | 27,924 |
| 2024-03-05 | $2.70 | $2.83 | $2.68 | $2.78 | $2.78 | 65,624 |
| 2024-03-04 | $2.66 | $2.85 | $2.66 | $2.75 | $2.75 | 18,505 |
| 2024-03-01 | $2.77 | $2.77 | $2.64 | $2.68 | $2.68 | 117,917 |
| 2024-02-29 | $2.67 | $2.80 | $2.67 | $2.73 | $2.73 | 19,646 |
| 2024-02-28 | $2.78 | $2.78 | $2.60 | $2.71 | $2.71 | 50,884 |
| 2024-02-27 | $2.78 | $2.90 | $2.66 | $2.75 | $2.75 | 46,713 |
| 2024-02-26 | $2.70 | $2.84 | $2.70 | $2.75 | $2.75 | 33,405 |
| 2024-02-23 | $2.68 | $2.77 | $2.65 | $2.68 | $2.68 | 18,871 |
| 2024-02-22 | $2.72 | $2.79 | $2.66 | $2.70 | $2.70 | 34,882 |
| 2024-02-21 | $2.82 | $2.82 | $2.71 | $2.74 | $2.74 | 47,359 |
| 2024-02-20 | $2.75 | $2.84 | $2.69 | $2.84 | $2.84 | 42,849 |
| 2024-02-16 | $2.90 | $2.99 | $2.71 | $2.80 | $2.80 | 36,311 |
| 2024-02-15 | $2.99 | $2.99 | $2.79 | $2.90 | $2.90 | 45,090 |
| 2024-02-14 | $2.94 | $3.03 | $2.79 | $2.90 | $2.90 | 32,466 |
| 2024-02-13 | $3.12 | $3.18 | $2.61 | $2.73 | $2.73 | 132,269 |
| 2024-02-12 | $3.11 | $3.38 | $3.10 | $3.20 | $3.20 | 128,633 |
| 2024-02-09 | $3.50 | $3.50 | $3.10 | $3.35 | $3.35 | 274,372 |
| 2024-02-08 | $2.91 | $4.25 | $2.86 | $3.56 | $3.56 | 2,403,546 |
| 2024-02-07 | $2.64 | $2.64 | $2.58 | $2.59 | $2.59 | 26,600 |
| 2024-02-06 | $2.65 | $2.74 | $2.52 | $2.56 | $2.56 | 46,960 |
| 2024-02-05 | $2.63 | $2.71 | $2.57 | $2.62 | $2.62 | 23,897 |
| 2024-02-02 | $2.56 | $2.77 | $2.52 | $2.68 | $2.68 | 42,770 |
| 2024-02-01 | $2.68 | $2.69 | $2.53 | $2.63 | $2.63 | 25,142 |
| 2024-01-31 | $2.70 | $2.77 | $2.60 | $2.60 | $2.60 | 25,899 |
| 2024-01-30 | $2.75 | $2.78 | $2.67 | $2.70 | $2.70 | 16,940 |
| 2024-01-29 | $2.70 | $2.80 | $2.64 | $2.74 | $2.74 | 31,105 |
| 2024-01-26 | $2.76 | $2.76 | $2.59 | $2.61 | $2.61 | 39,735 |
| 2024-01-25 | $2.80 | $2.80 | $2.65 | $2.69 | $2.69 | 21,793 |
| 2024-01-24 | $2.82 | $2.85 | $2.75 | $2.75 | $2.75 | 24,886 |
| 2024-01-23 | $2.80 | $2.90 | $2.80 | $2.82 | $2.82 | 17,149 |
| 2024-01-22 | $2.72 | $2.88 | $2.72 | $2.84 | $2.84 | 29,628 |
| 2024-01-19 | $2.72 | $2.80 | $2.71 | $2.77 | $2.77 | 27,992 |
| 2024-01-18 | $2.77 | $2.90 | $2.71 | $2.72 | $2.72 | 41,085 |
| 2024-01-17 | $2.82 | $2.85 | $2.75 | $2.80 | $2.80 | 28,564 |
| 2024-01-16 | $2.82 | $3.07 | $2.76 | $2.85 | $2.85 | 51,695 |
| 2024-01-12 | $2.89 | $3.04 | $2.87 | $2.89 | $2.89 | 30,968 |
| 2024-01-11 | $2.97 | $2.97 | $2.85 | $2.94 | $2.94 | 19,343 |
| 2024-01-10 | $2.98 | $3.04 | $2.92 | $2.93 | $2.93 | 36,007 |
| 2024-01-09 | $2.95 | $3.05 | $2.95 | $2.95 | $2.95 | 29,728 |
| 2024-01-08 | $3.05 | $3.05 | $2.85 | $2.90 | $2.90 | 39,145 |
| 2024-01-05 | $3.01 | $3.09 | $2.98 | $3.06 | $3.06 | 20,313 |
| 2024-01-04 | $3.01 | $3.05 | $2.98 | $3.00 | $3.00 | 21,106 |
| 2024-01-03 | $3.14 | $3.14 | $2.90 | $3.04 | $3.04 | 16,629 |
| 2024-01-02 | $3.04 | $3.18 | $3.04 | $3.12 | $3.12 | 24,708 |
| 2023-12-29 | $3.10 | $3.20 | $2.95 | $3.04 | $3.04 | 71,075 |
| 2023-12-28 | $3.20 | $3.23 | $3.08 | $3.16 | $3.16 | 42,516 |
| 2023-12-27 | $3.10 | $3.23 | $3.10 | $3.19 | $3.19 | 27,276 |
| 2023-12-26 | $3.15 | $3.23 | $3.07 | $3.15 | $3.15 | 35,945 |
| 2023-12-22 | $3.15 | $3.21 | $3.07 | $3.19 | $3.19 | 19,380 |
| 2023-12-21 | $3.08 | $3.16 | $3.05 | $3.11 | $3.11 | 19,894 |
| 2023-12-20 | $3.01 | $3.34 | $3.01 | $3.08 | $3.08 | 100,038 |
| 2023-12-19 | $2.97 | $3.14 | $2.87 | $3.07 | $3.07 | 90,709 |
| 2023-12-18 | $2.99 | $3.00 | $2.80 | $2.90 | $2.90 | 67,397 |
| 2023-12-15 | $2.97 | $2.98 | $2.82 | $2.85 | $2.85 | 23,957 |
| 2023-12-14 | $2.84 | $2.99 | $2.81 | $2.95 | $2.95 | 56,185 |
| 2023-12-13 | $2.98 | $2.98 | $2.78 | $2.84 | $2.84 | 44,599 |
| 2023-12-12 | $2.75 | $2.95 | $2.75 | $2.93 | $2.93 | 62,760 |
| 2023-12-11 | $3.00 | $3.00 | $2.50 | $2.72 | $2.72 | 66,054 |
| 2023-12-08 | $3.04 | $3.04 | $2.82 | $2.92 | $2.92 | 46,198 |
| 2023-12-07 | $2.98 | $3.05 | $2.94 | $2.95 | $2.95 | 32,095 |
| 2023-12-06 | $3.08 | $3.08 | $2.85 | $2.97 | $2.97 | 99,048 |
| 2023-12-05 | $3.08 | $3.14 | $3.00 | $3.11 | $3.11 | 40,311 |
| 2023-12-04 | $3.14 | $3.14 | $3.08 | $3.12 | $3.12 | 32,269 |
| 2023-12-01 | $3.23 | $3.23 | $3.08 | $3.14 | $3.14 | 19,392 |
| 2023-11-30 | $3.08 | $3.19 | $3.08 | $3.15 | $3.15 | 9,352 |
| 2023-11-29 | $3.06 | $3.19 | $3.06 | $3.13 | $3.13 | 26,403 |
| 2023-11-28 | $3.11 | $3.27 | $3.09 | $3.10 | $3.10 | 24,144 |
| 2023-11-27 | $3.22 | $3.23 | $3.05 | $3.13 | $3.13 | 63,896 |
| 2023-11-24 | $3.18 | $3.25 | $3.13 | $3.25 | $3.25 | 25,839 |
| 2023-11-22 | $3.15 | $3.23 | $3.10 | $3.15 | $3.15 | 9,879 |
| 2023-11-21 | $3.16 | $3.27 | $3.12 | $3.17 | $3.17 | 13,014 |
| 2023-11-20 | $3.15 | $3.21 | $3.15 | $3.17 | $3.17 | 16,553 |
| 2023-11-17 | $3.23 | $3.35 | $3.16 | $3.25 | $3.25 | 12,768 |
| 2023-11-16 | $3.40 | $3.40 | $3.17 | $3.17 | $3.17 | 13,501 |
| 2023-11-15 | $3.16 | $3.46 | $3.15 | $3.43 | $3.43 | 46,207 |
| 2023-11-14 | $3.17 | $3.17 | $3.08 | $3.11 | $3.11 | 12,987 |
| 2023-11-13 | $3.06 | $3.18 | $3.05 | $3.15 | $3.15 | 15,031 |
| 2023-11-10 | $3.13 | $3.13 | $3.04 | $3.13 | $3.13 | 28,097 |
| 2023-11-09 | $3.17 | $3.17 | $3.05 | $3.08 | $3.08 | 32,792 |
| 2023-11-08 | $3.28 | $3.28 | $3.08 | $3.11 | $3.11 | 48,085 |
| 2023-11-07 | $3.11 | $3.30 | $3.10 | $3.30 | $3.30 | 40,030 |
| 2023-11-06 | $3.12 | $3.20 | $3.09 | $3.12 | $3.12 | 9,748 |
| 2023-11-03 | $3.06 | $3.27 | $3.06 | $3.16 | $3.16 | 47,057 |
| 2023-11-02 | $3.17 | $3.23 | $3.09 | $3.10 | $3.10 | 56,554 |
| 2023-11-01 | $3.06 | $3.19 | $3.06 | $3.17 | $3.17 | 31,638 |
| 2023-10-31 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 23,402 |
| 2023-10-30 | $3.04 | $3.15 | $3.04 | $3.06 | $3.06 | 14,514 |
| 2023-10-27 | $3.08 | $3.20 | $3.03 | $3.11 | $3.11 | 30,527 |
| 2023-10-26 | $3.02 | $3.15 | $3.01 | $3.13 | $3.13 | 26,234 |
| 2023-10-25 | $3.05 | $3.21 | $3.01 | $3.01 | $3.01 | 36,966 |
| 2023-10-24 | $3.11 | $3.28 | $3.08 | $3.20 | $3.20 | 15,235 |
| 2023-10-23 | $3.15 | $3.26 | $3.12 | $3.12 | $3.12 | 19,973 |
| 2023-10-20 | $3.24 | $3.24 | $3.07 | $3.09 | $3.09 | 28,519 |
| 2023-10-19 | $3.12 | $3.30 | $3.12 | $3.19 | $3.19 | 21,230 |
| 2023-10-18 | $3.16 | $3.30 | $3.13 | $3.19 | $3.19 | 15,179 |
| 2023-10-17 | $3.18 | $3.30 | $3.12 | $3.30 | $3.30 | 8,184 |
| 2023-10-16 | $3.07 | $3.22 | $3.00 | $3.21 | $3.21 | 37,759 |
| 2023-10-13 | $3.14 | $3.22 | $3.10 | $3.10 | $3.10 | 44,413 |
| 2023-10-12 | $3.14 | $3.28 | $3.14 | $3.14 | $3.14 | 28,466 |
| 2023-10-11 | $3.22 | $3.34 | $3.16 | $3.21 | $3.21 | 38,948 |
| 2023-10-10 | $3.13 | $3.43 | $3.13 | $3.29 | $3.29 | 66,722 |
| 2023-10-09 | $3.39 | $3.39 | $3.10 | $3.14 | $3.14 | 16,282 |
| 2023-10-06 | $3.20 | $3.29 | $3.10 | $3.17 | $3.17 | 15,934 |
| 2023-10-05 | $3.26 | $3.35 | $3.14 | $3.15 | $3.15 | 23,608 |
| 2023-10-04 | $3.00 | $3.45 | $3.00 | $3.33 | $3.33 | 98,979 |
| 2023-10-03 | $3.21 | $3.27 | $3.02 | $3.06 | $3.06 | 32,776 |
| 2023-10-02 | $3.31 | $3.38 | $3.20 | $3.20 | $3.20 | 24,339 |
| 2023-09-29 | $3.23 | $3.49 | $3.23 | $3.38 | $3.38 | 23,226 |
| 2023-09-28 | $3.49 | $3.56 | $3.13 | $3.26 | $3.26 | 66,995 |
| 2023-09-27 | $3.51 | $3.59 | $3.40 | $3.46 | $3.46 | 54,648 |
| 2023-09-26 | $3.60 | $3.60 | $3.50 | $3.51 | $3.51 | 15,835 |
| 2023-09-25 | $3.57 | $3.70 | $3.54 | $3.60 | $3.60 | 9,534 |
| 2023-09-22 | $3.55 | $3.76 | $3.55 | $3.56 | $3.56 | 38,457 |
| 2023-09-21 | $3.54 | $3.69 | $3.54 | $3.60 | $3.60 | 22,499 |
| 2023-09-20 | $3.83 | $3.83 | $3.53 | $3.63 | $3.63 | 31,264 |
| 2023-09-19 | $3.63 | $3.72 | $3.53 | $3.71 | $3.71 | 9,949 |
| 2023-09-18 | $3.69 | $3.72 | $3.55 | $3.58 | $3.58 | 26,776 |
| 2023-09-15 | $3.76 | $3.79 | $3.50 | $3.50 | $3.50 | 47,694 |
| 2023-09-14 | $3.71 | $3.85 | $3.65 | $3.71 | $3.71 | 34,140 |
| 2023-09-13 | $3.73 | $3.87 | $3.68 | $3.75 | $3.75 | 18,784 |
| 2023-09-12 | $3.67 | $3.79 | $3.66 | $3.73 | $3.73 | 29,800 |
| 2023-09-11 | $3.74 | $3.89 | $3.67 | $3.67 | $3.67 | 24,649 |
| 2023-09-08 | $3.78 | $3.90 | $3.71 | $3.86 | $3.86 | 35,299 |
| 2023-09-07 | $3.88 | $3.98 | $3.65 | $3.84 | $3.84 | 82,557 |
| 2023-09-06 | $4.01 | $4.05 | $3.85 | $3.88 | $3.88 | 25,622 |
| 2023-09-05 | $4.06 | $4.13 | $3.85 | $3.91 | $3.91 | 23,640 |
| 2023-09-01 | $3.72 | $4.04 | $3.72 | $4.02 | $4.02 | 58,223 |
| 2023-08-31 | $4.00 | $4.00 | $3.55 | $3.62 | $3.62 | 82,319 |
| 2023-08-30 | $4.06 | $4.11 | $3.96 | $4.00 | $4.00 | 40,069 |
| 2023-08-29 | $3.90 | $4.10 | $3.90 | $4.03 | $4.03 | 23,180 |
| 2023-08-28 | $4.13 | $4.22 | $3.92 | $3.97 | $3.97 | 28,005 |
| 2023-08-25 | $3.93 | $4.10 | $3.93 | $4.01 | $4.01 | 15,017 |
| 2023-08-24 | $4.18 | $4.18 | $3.90 | $3.92 | $3.92 | 25,891 |
| 2023-08-23 | $3.96 | $4.20 | $3.85 | $4.13 | $4.13 | 52,727 |
| 2023-08-22 | $3.71 | $3.89 | $3.62 | $3.75 | $3.75 | 146,683 |
| 2023-08-21 | $3.69 | $3.86 | $3.65 | $3.65 | $3.65 | 25,489 |
| 2023-08-18 | $3.94 | $3.95 | $3.75 | $3.75 | $3.75 | 92,920 |
| 2023-08-17 | $3.80 | $3.97 | $3.80 | $3.95 | $3.95 | 22,260 |
| 2023-08-16 | $3.80 | $4.00 | $3.76 | $3.85 | $3.85 | 31,847 |
| 2023-08-15 | $4.12 | $4.15 | $3.81 | $3.96 | $3.96 | 85,962 |
| 2023-08-14 | $4.01 | $4.27 | $4.01 | $4.04 | $4.04 | 70,795 |
| 2023-08-11 | $4.34 | $4.34 | $4.02 | $4.07 | $4.07 | 38,482 |
| 2023-08-10 | $4.29 | $4.40 | $4.10 | $4.23 | $4.23 | 59,832 |
| 2023-08-09 | $4.36 | $4.46 | $4.30 | $4.30 | $4.30 | 18,286 |
| 2023-08-08 | $4.26 | $4.45 | $4.26 | $4.31 | $4.31 | 25,513 |
| 2023-08-07 | $4.38 | $4.44 | $4.31 | $4.36 | $4.36 | 37,811 |
| 2023-08-04 | $4.49 | $4.59 | $4.37 | $4.40 | $4.40 | 42,184 |
| 2023-08-03 | $4.51 | $4.65 | $4.40 | $4.50 | $4.50 | 73,111 |
| 2023-08-02 | $4.50 | $4.76 | $4.50 | $4.51 | $4.51 | 88,330 |
| 2023-08-01 | $4.82 | $4.85 | $4.55 | $4.67 | $4.67 | 75,299 |
| 2023-07-31 | $4.57 | $5.05 | $4.53 | $4.74 | $4.74 | 137,708 |
| 2023-07-28 | $4.50 | $4.63 | $4.50 | $4.61 | $4.61 | 44,075 |
| 2023-07-27 | $4.66 | $4.66 | $4.45 | $4.49 | $4.49 | 35,160 |
| 2023-07-26 | $4.51 | $4.61 | $4.50 | $4.61 | $4.61 | 27,313 |
| 2023-07-25 | $4.56 | $4.70 | $4.46 | $4.51 | $4.51 | 92,117 |
| 2023-07-24 | $4.49 | $4.75 | $4.48 | $4.55 | $4.55 | 137,885 |
| 2023-07-21 | $4.54 | $4.68 | $4.51 | $4.67 | $4.67 | 101,799 |
| 2023-07-20 | $4.62 | $4.72 | $4.47 | $4.48 | $4.48 | 90,448 |
| 2023-07-19 | $4.67 | $4.90 | $4.47 | $4.66 | $4.66 | 134,728 |
| 2023-07-18 | $4.56 | $4.76 | $4.45 | $4.48 | $4.48 | 113,736 |
| 2023-07-17 | $4.61 | $4.91 | $4.56 | $4.68 | $4.68 | 125,199 |
| 2023-07-14 | $4.82 | $4.96 | $4.64 | $4.68 | $4.68 | 113,485 |
| 2023-07-13 | $4.75 | $4.99 | $4.75 | $4.88 | $4.88 | 80,590 |
| 2023-07-12 | $4.87 | $5.09 | $4.75 | $4.81 | $4.81 | 137,143 |
| 2023-07-11 | $5.15 | $5.15 | $4.76 | $4.85 | $4.85 | 100,305 |
| 2023-07-10 | $4.80 | $5.25 | $4.76 | $4.93 | $4.93 | 162,230 |
| 2023-07-07 | $4.77 | $4.98 | $4.67 | $4.90 | $4.90 | 214,392 |
| 2023-07-06 | $4.77 | $4.90 | $4.58 | $4.78 | $4.78 | 209,202 |
| 2023-07-05 | $5.11 | $5.39 | $4.77 | $4.98 | $4.98 | 499,320 |
| 2023-07-03 | $4.62 | $4.93 | $4.60 | $4.93 | $4.93 | 43,048 |
| 2023-06-30 | $4.81 | $5.44 | $4.63 | $4.66 | $4.66 | 455,617 |
| 2023-06-29 | $4.67 | $5.08 | $4.53 | $4.81 | $4.81 | 428,016 |
| 2023-06-28 | $4.51 | $4.64 | $4.42 | $4.60 | $4.60 | 38,757 |
| 2023-06-27 | $4.48 | $4.72 | $4.48 | $4.59 | $4.59 | 45,194 |
| 2023-06-26 | $4.68 | $4.79 | $4.39 | $4.50 | $4.50 | 87,878 |
| 2023-06-23 | $4.56 | $4.70 | $4.40 | $4.68 | $4.68 | 78,065 |
| 2023-06-22 | $4.76 | $4.81 | $4.50 | $4.58 | $4.58 | 139,987 |
| 2023-06-21 | $4.43 | $5.50 | $4.42 | $4.82 | $4.82 | 1,193,220 |
| 2023-06-20 | $4.51 | $4.53 | $4.36 | $4.49 | $4.49 | 90,022 |
| 2023-06-16 | $4.30 | $4.85 | $4.16 | $4.64 | $4.64 | 382,354 |
| 2023-06-15 | $4.20 | $4.39 | $4.19 | $4.30 | $4.30 | 100,308 |
| 2023-06-14 | $4.35 | $4.35 | $4.12 | $4.17 | $4.17 | 135,811 |
| 2023-06-13 | $4.28 | $4.41 | $4.21 | $4.23 | $4.23 | 98,597 |
| 2023-06-12 | $4.30 | $4.41 | $4.10 | $4.25 | $4.25 | 125,662 |
| 2023-06-09 | $4.45 | $4.52 | $4.24 | $4.31 | $4.31 | 167,303 |
| 2023-06-08 | $4.54 | $4.54 | $4.43 | $4.46 | $4.46 | 134,738 |
| 2023-06-07 | $4.44 | $4.57 | $4.41 | $4.46 | $4.46 | 112,298 |
| 2023-06-06 | $4.49 | $4.52 | $4.38 | $4.38 | $4.38 | 118,863 |
| 2023-06-05 | $4.48 | $4.66 | $4.41 | $4.43 | $4.43 | 217,736 |
| 2023-06-02 | $4.71 | $5.16 | $4.30 | $4.62 | $4.62 | 888,472 |
| 2023-06-01 | $4.69 | $4.81 | $4.18 | $4.37 | $4.37 | 412,382 |
| 2023-05-31 | $4.87 | $5.05 | $4.61 | $4.61 | $4.61 | 193,774 |
| 2023-05-30 | $4.74 | $5.12 | $4.70 | $4.84 | $4.84 | 189,583 |
| 2023-05-26 | $4.84 | $5.13 | $4.70 | $4.88 | $4.88 | 139,521 |
| 2023-05-25 | $5.07 | $5.10 | $4.75 | $4.80 | $4.80 | 130,407 |
| 2023-05-24 | $4.95 | $5.24 | $4.91 | $5.12 | $5.12 | 272,980 |
| 2023-05-23 | $5.02 | $5.25 | $4.96 | $5.13 | $5.13 | 176,920 |
| 2023-05-22 | $5.16 | $5.24 | $4.90 | $5.01 | $5.01 | 185,692 |
| 2023-05-19 | $5.29 | $5.56 | $5.06 | $5.14 | $5.14 | 219,595 |
| 2023-05-18 | $5.05 | $5.60 | $4.80 | $5.39 | $5.39 | 345,222 |
| 2023-05-17 | $5.32 | $5.40 | $5.00 | $5.09 | $5.09 | 221,165 |
| 2023-05-16 | $5.50 | $5.73 | $5.08 | $5.27 | $5.27 | 409,861 |
| 2023-05-15 | $5.31 | $5.90 | $5.29 | $5.65 | $5.65 | 391,630 |
| 2023-05-12 | $5.48 | $6.05 | $4.92 | $5.59 | $5.59 | 782,672 |
| 2023-05-11 | $5.22 | $5.78 | $4.91 | $5.63 | $5.63 | 860,202 |
| 2023-05-10 | $4.64 | $6.88 | $4.38 | $5.30 | $5.30 | 4,062,532 |
| 2023-05-09 | $4.80 | $4.84 | $4.50 | $4.55 | $4.55 | 260,662 |
| 2023-05-08 | $4.93 | $5.42 | $4.67 | $4.84 | $4.84 | 643,176 |
| 2023-05-05 | $4.53 | $5.36 | $4.16 | $4.92 | $4.92 | 1,329,541 |
| 2023-05-04 | $5.40 | $5.75 | $4.35 | $4.55 | $4.55 | 1,239,915 |
| 2023-05-03 | $4.69 | $6.25 | $4.63 | $5.24 | $5.24 | 4,665,223 |
| 2023-05-02 | $5.38 | $5.90 | $4.30 | $4.59 | $4.59 | 2,848,751 |
| 2023-05-01 | $7.79 | $8.74 | $5.21 | $5.65 | $5.65 | 11,114,245 |
| 2023-04-28 | $3.47 | $14.83 | $3.21 | $13.18 | $13.18 | 50,471,528 |
| 2023-04-27 | $2.73 | $2.78 | $2.62 | $2.73 | $2.73 | 414,329 |
| 2023-04-26 | $2.72 | $2.80 | $2.60 | $2.74 | $2.74 | 71,847 |
| 2023-04-25 | $2.92 | $2.92 | $2.69 | $2.72 | $2.72 | 74,231 |
| 2023-04-24 | $2.96 | $2.99 | $2.87 | $2.89 | $2.89 | 59,915 |
| 2023-04-21 | $3.00 | $3.06 | $2.86 | $2.97 | $2.97 | 55,038 |
| 2023-04-20 | $3.03 | $3.07 | $2.96 | $2.98 | $2.98 | 32,199 |
| 2023-04-19 | $3.05 | $3.12 | $3.00 | $3.04 | $3.04 | 58,175 |
| 2023-04-18 | $3.10 | $3.19 | $3.05 | $3.12 | $3.12 | 75,876 |
| 2023-04-17 | $3.16 | $3.30 | $3.15 | $3.15 | $3.15 | 26,977 |
| 2023-04-14 | $3.33 | $3.33 | $3.10 | $3.22 | $3.22 | 79,928 |
| 2023-04-13 | $3.16 | $3.36 | $3.10 | $3.28 | $3.28 | 64,313 |
| 2023-04-12 | $3.49 | $3.49 | $3.12 | $3.20 | $3.20 | 108,139 |
| 2023-04-11 | $3.09 | $3.68 | $3.09 | $3.39 | $3.39 | 254,656 |
| 2023-04-10 | $2.98 | $3.28 | $2.98 | $3.13 | $3.13 | 74,928 |
| 2023-04-06 | $3.06 | $3.06 | $2.94 | $3.00 | $3.00 | 81,586 |
| 2023-04-05 | $3.01 | $3.06 | $2.93 | $2.95 | $2.95 | 59,507 |
| 2023-04-04 | $3.17 | $3.24 | $3.00 | $3.08 | $3.08 | 69,654 |
| 2023-04-03 | $3.16 | $3.25 | $3.09 | $3.16 | $3.16 | 58,272 |
| 2023-03-31 | $3.12 | $3.34 | $3.08 | $3.12 | $3.12 | 94,024 |
| 2023-03-30 | $3.15 | $3.20 | $3.11 | $3.18 | $3.18 | 44,354 |
| 2023-03-29 | $3.08 | $3.16 | $3.05 | $3.11 | $3.11 | 85,679 |
| 2023-03-28 | $3.10 | $3.20 | $3.03 | $3.07 | $3.07 | 81,194 |
| 2023-03-27 | $3.01 | $3.05 | $2.86 | $3.04 | $3.04 | 89,221 |
| 2023-03-24 | $3.15 | $3.15 | $2.96 | $3.00 | $3.00 | 109,248 |
| 2023-03-23 | $3.16 | $3.25 | $3.09 | $3.14 | $3.14 | 100,093 |
| 2023-03-22 | $3.36 | $3.39 | $3.08 | $3.13 | $3.13 | 73,378 |
| 2023-03-21 | $3.17 | $3.28 | $3.14 | $3.24 | $3.24 | 89,144 |
| 2023-03-20 | $3.18 | $3.22 | $3.10 | $3.14 | $3.14 | 63,587 |
| 2023-03-17 | $3.40 | $3.40 | $3.10 | $3.10 | $3.10 | 197,021 |
| 2023-03-16 | $3.35 | $3.43 | $3.25 | $3.32 | $3.32 | 94,091 |
| 2023-03-15 | $3.54 | $3.58 | $3.29 | $3.35 | $3.35 | 183,321 |
| 2023-03-14 | $3.73 | $3.77 | $3.59 | $3.59 | $3.59 | 83,316 |
| 2023-03-13 | $3.82 | $3.87 | $3.44 | $3.62 | $3.62 | 256,429 |
| 2023-03-10 | $4.09 | $4.09 | $3.77 | $3.85 | $3.85 | 264,708 |
| 2023-03-09 | $4.24 | $4.24 | $4.06 | $4.09 | $4.09 | 134,258 |
| 2023-03-08 | $4.15 | $4.25 | $4.11 | $4.25 | $4.25 | 64,758 |
| 2023-03-07 | $4.32 | $4.32 | $4.11 | $4.18 | $4.18 | 89,058 |
| 2023-03-06 | $4.55 | $4.60 | $4.23 | $4.35 | $4.35 | 154,415 |
| 2023-03-03 | $4.43 | $4.59 | $4.32 | $4.56 | $4.56 | 138,691 |
| 2023-03-02 | $4.39 | $4.40 | $4.22 | $4.35 | $4.35 | 72,611 |
| 2023-03-01 | $4.00 | $4.51 | $4.00 | $4.39 | $4.39 | 240,031 |
| 2023-02-28 | $4.07 | $4.11 | $3.96 | $3.96 | $3.96 | 101,764 |
| 2023-02-27 | $4.07 | $4.22 | $4.01 | $4.06 | $4.06 | 108,997 |
| 2023-02-24 | $4.41 | $4.42 | $3.95 | $4.03 | $4.03 | 312,084 |
| 2023-02-23 | $4.70 | $4.80 | $4.39 | $4.41 | $4.41 | 273,558 |
| 2023-02-22 | $4.75 | $4.87 | $4.72 | $4.77 | $4.77 | 87,388 |
| 2023-02-21 | $5.00 | $5.09 | $4.70 | $4.72 | $4.72 | 306,223 |
| 2023-02-17 | $5.18 | $5.29 | $4.99 | $5.06 | $5.06 | 185,812 |
| 2023-02-16 | $5.06 | $5.68 | $4.95 | $5.36 | $5.36 | 701,388 |
| 2023-02-15 | $5.12 | $5.23 | $4.90 | $5.10 | $5.10 | 124,982 |
| 2023-02-14 | $5.08 | $5.18 | $4.93 | $5.09 | $5.09 | 142,245 |
| 2023-02-13 | $5.15 | $5.25 | $4.95 | $5.11 | $5.11 | 95,894 |
| 2023-02-10 | $5.04 | $5.30 | $5.02 | $5.15 | $5.15 | 166,949 |
| 2023-02-09 | $5.22 | $5.30 | $5.00 | $5.07 | $5.07 | 144,040 |
| 2023-02-08 | $5.45 | $5.50 | $5.06 | $5.12 | $5.12 | 188,111 |
| 2023-02-07 | $5.63 | $5.63 | $5.31 | $5.47 | $5.47 | 167,532 |
| 2023-02-06 | $5.77 | $5.79 | $5.48 | $5.62 | $5.62 | 224,775 |
| 2023-02-03 | $5.66 | $5.93 | $5.52 | $5.74 | $5.74 | 244,855 |
| 2023-02-02 | $5.55 | $5.90 | $5.50 | $5.64 | $5.64 | 408,396 |
| 2023-02-01 | $5.41 | $5.59 | $5.38 | $5.56 | $5.56 | 213,389 |
| 2023-01-31 | $5.50 | $5.65 | $5.40 | $5.58 | $5.58 | 278,288 |
| 2023-01-30 | $5.55 | $5.56 | $5.36 | $5.52 | $5.52 | 196,330 |
| 2023-01-27 | $5.47 | $5.64 | $5.43 | $5.56 | $5.56 | 207,395 |
| 2023-01-26 | $5.75 | $5.77 | $5.42 | $5.63 | $5.63 | 216,799 |
| 2023-01-25 | $5.76 | $5.88 | $5.61 | $5.72 | $5.72 | 202,839 |
| 2023-01-24 | $5.85 | $6.04 | $5.78 | $5.89 | $5.89 | 164,549 |
| 2023-01-23 | $6.01 | $6.13 | $5.72 | $6.07 | $6.07 | 340,036 |
| 2023-01-20 | $5.83 | $6.17 | $5.61 | $5.90 | $5.90 | 660,497 |
| 2023-01-19 | $6.49 | $6.84 | $5.90 | $6.25 | $6.25 | 4,645,755 |
| 2023-01-18 | $5.51 | $5.90 | $5.45 | $5.65 | $5.65 | 268,100 |
| 2023-01-17 | $5.50 | $5.65 | $5.04 | $5.47 | $5.47 | 299,621 |
| 2023-01-13 | $5.35 | $5.74 | $5.20 | $5.38 | $5.38 | 253,361 |
| 2023-01-12 | $5.80 | $5.80 | $5.20 | $5.26 | $5.26 | 406,847 |
| 2023-01-11 | $5.69 | $5.95 | $5.51 | $5.60 | $5.60 | 292,474 |
| 2023-01-10 | $6.03 | $6.39 | $5.62 | $5.66 | $5.66 | 565,746 |
| 2023-01-09 | $5.92 | $6.30 | $5.65 | $5.85 | $5.85 | 532,348 |
| 2023-01-06 | $6.19 | $6.77 | $5.42 | $5.94 | $5.94 | 1,515,092 |
| 2023-01-05 | $5.76 | $7.46 | $5.25 | $6.03 | $6.03 | 5,694,330 |
| 2023-01-04 | $4.76 | $5.08 | $4.72 | $4.88 | $4.88 | 159,533 |
| 2023-01-03 | $5.08 | $5.13 | $4.67 | $4.75 | $4.75 | 159,129 |
| 2022-12-30 | $4.87 | $5.20 | $4.73 | $5.08 | $5.08 | 184,937 |
| 2022-12-29 | $4.80 | $5.10 | $4.70 | $4.89 | $4.89 | 255,952 |
| 2022-12-28 | $4.80 | $4.85 | $4.51 | $4.74 | $4.74 | 228,885 |
| 2022-12-27 | $4.73 | $4.90 | $4.51 | $4.54 | $4.54 | 233,394 |
| 2022-12-23 | $4.65 | $4.85 | $4.56 | $4.73 | $4.73 | 136,061 |
| 2022-12-22 | $5.34 | $5.34 | $4.60 | $4.61 | $4.61 | 188,547 |
| 2022-12-21 | $5.42 | $5.43 | $4.93 | $5.20 | $5.20 | 279,634 |
| 2022-12-20 | $4.56 | $5.59 | $4.52 | $5.43 | $5.43 | 758,868 |
| 2022-12-19 | $4.52 | $4.90 | $4.50 | $4.59 | $4.59 | 269,037 |
| 2022-12-16 | $5.01 | $5.15 | $4.75 | $4.91 | $4.91 | 289,507 |
| 2022-12-15 | $5.40 | $5.50 | $5.05 | $5.07 | $5.07 | 286,620 |
| 2022-12-14 | $5.68 | $5.70 | $5.35 | $5.52 | $5.52 | 221,834 |
| 2022-12-13 | $5.70 | $5.99 | $5.40 | $5.67 | $5.67 | 368,372 |
| 2022-12-12 | $5.73 | $5.89 | $5.55 | $5.64 | $5.64 | 378,299 |
| 2022-12-09 | $6.25 | $6.40 | $5.86 | $6.03 | $6.03 | 412,225 |
| 2022-12-08 | $6.22 | $6.69 | $6.18 | $6.38 | $6.38 | 347,403 |
| 2022-12-07 | $6.40 | $6.59 | $6.21 | $6.26 | $6.26 | 315,312 |
| 2022-12-06 | $6.70 | $6.94 | $6.40 | $6.57 | $6.57 | 378,633 |
| 2022-12-05 | $7.41 | $7.48 | $6.58 | $6.67 | $6.67 | 523,794 |
| 2022-12-02 | $7.55 | $7.83 | $7.03 | $7.21 | $7.21 | 544,426 |
| 2022-12-01 | $7.90 | $8.28 | $7.60 | $7.74 | $7.74 | 621,049 |
| 2022-11-30 | $8.09 | $9.02 | $7.70 | $8.00 | $8.00 | 1,636,052 |
| 2022-11-29 | $7.08 | $8.86 | $6.65 | $8.70 | $8.70 | 4,565,870 |
| 2022-11-28 | $6.60 | $7.50 | $6.20 | $6.82 | $6.82 | 1,252,130 |
| 2022-11-25 | $6.90 | $7.00 | $6.45 | $6.50 | $6.50 | 372,050 |
| 2022-11-23 | $6.90 | $7.48 | $6.63 | $7.10 | $7.10 | 725,612 |
| 2022-11-22 | $7.05 | $7.17 | $6.50 | $6.70 | $6.70 | 599,684 |
| 2022-11-21 | $7.77 | $7.90 | $7.08 | $7.08 | $7.08 | 764,406 |
| 2022-11-18 | $8.33 | $8.45 | $7.80 | $8.00 | $8.00 | 810,556 |
| 2022-11-17 | $8.00 | $9.36 | $7.94 | $8.33 | $8.33 | 2,055,580 |
| 2022-11-16 | $8.60 | $8.60 | $8.10 | $8.40 | $8.40 | 794,140 |
| 2022-11-15 | $9.76 | $9.76 | $8.50 | $8.75 | $8.75 | 1,733,358 |
| 2022-11-14 | $9.64 | $10.65 | $9.06 | $9.54 | $9.54 | 2,222,244 |
| 2022-11-11 | $8.75 | $11.44 | $7.70 | $10.00 | $10.00 | 9,809,200 |
| 2022-11-10 | $9.51 | $10.49 | $7.85 | $9.05 | $9.05 | 8,724,237 |
| 2022-11-09 | $12.99 | $13.50 | $7.57 | $8.65 | $8.65 | 5,332,869 |
| 2022-11-08 | $18.25 | $18.90 | $12.55 | $12.97 | $12.97 | 5,957,063 |
| 2022-11-07 | $23.73 | $26.12 | $14.86 | $15.81 | $15.81 | 5,124,907 |
| 2022-11-04 | $79.98 | $192.88 | $50.06 | $180.00 | $180.00 | 1,166,723 |
| 2022-11-03 | $35.22 | $130.00 | $23.95 | $105.72 | $105.72 | 2,530,190 |
| 2022-11-02 | $25.43 | $34.90 | $25.43 | $30.84 | $30.84 | 203,387 |
| 2022-11-01 | $23.00 | $27.30 | $23.00 | $25.43 | $25.43 | 77,795 |
| 2022-10-31 | $21.61 | $23.67 | $21.54 | $22.00 | $22.00 | 13,848 |
| 2022-10-28 | $24.69 | $24.69 | $22.00 | $22.05 | $22.05 | 25,819 |
| 2022-10-27 | $28.40 | $28.47 | $23.50 | $23.94 | $23.94 | 47,367 |
| 2022-10-26 | $29.17 | $31.29 | $26.38 | $27.23 | $27.23 | 79,692 |
| 2022-10-25 | $29.48 | $39.00 | $25.84 | $31.16 | $31.16 | 189,251 |
| 2022-10-24 | $58.70 | $58.76 | $28.54 | $33.00 | $33.00 | 220,121 |
| 2022-10-21 | $31.01 | $68.00 | $31.01 | $58.92 | $58.92 | 216,701 |
| 2022-10-20 | $31.80 | $32.43 | $29.60 | $31.13 | $31.13 | 4,945 |
| 2022-10-19 | $32.50 | $32.50 | $29.65 | $31.97 | $31.97 | 9,758 |
| 2022-10-18 | $29.00 | $33.80 | $29.00 | $32.78 | $32.78 | 10,263 |
| 2022-10-17 | $28.65 | $30.00 | $27.70 | $29.20 | $29.20 | 4,702 |
| 2022-10-14 | $30.98 | $30.98 | $28.79 | $29.00 | $29.00 | 5,546 |
| 2022-10-13 | $26.71 | $30.93 | $26.13 | $30.92 | $30.92 | 15,892 |
| 2022-10-12 | $27.39 | $27.43 | $26.31 | $26.60 | $26.60 | 2,917 |
| 2022-10-11 | $26.20 | $28.08 | $26.11 | $27.29 | $27.29 | 11,355 |
| 2022-10-10 | $25.15 | $27.97 | $25.12 | $26.50 | $26.50 | 10,203 |
| 2022-10-07 | $27.47 | $29.20 | $25.09 | $25.09 | $25.09 | 34,359 |
| 2022-10-06 | $30.00 | $30.00 | $27.12 | $28.20 | $28.20 | 27,453 |
| 2022-10-05 | $28.82 | $29.68 | $27.63 | $29.55 | $29.55 | 12,230 |
| 2022-10-04 | $26.00 | $29.00 | $24.57 | $28.37 | $28.37 | 5,880 |
| 2022-10-03 | $25.20 | $26.42 | $24.47 | $25.69 | $25.69 | 85,959 |
| 2022-09-30 | $24.45 | $26.16 | $24.10 | $24.47 | $24.47 | 67,101 |
| 2022-09-29 | $26.95 | $26.95 | $23.93 | $24.69 | $24.69 | 9,332 |
| 2022-09-28 | $25.04 | $27.20 | $25.04 | $26.66 | $26.66 | 111,700 |
| 2022-09-27 | $22.19 | $25.00 | $22.19 | $25.00 | $25.00 | 211,535 |
| 2022-09-26 | $23.92 | $24.74 | $22.10 | $22.10 | $22.10 | 54,725 |
| 2022-09-23 | $24.71 | $25.24 | $23.76 | $23.92 | $23.92 | 82,057 |
| 2022-09-22 | $27.10 | $27.10 | $24.88 | $24.88 | $24.88 | 9,264 |
| 2022-09-21 | $28.00 | $28.62 | $25.98 | $27.00 | $27.00 | 202,169 |
| 2022-09-20 | $28.12 | $28.42 | $27.05 | $28.06 | $28.06 | 11,838 |
| 2022-09-19 | $29.30 | $29.30 | $27.04 | $28.19 | $28.19 | 307,096 |
| 2022-09-16 | $27.82 | $29.64 | $25.60 | $29.64 | $29.64 | 28,154 |
| 2022-09-15 | $28.55 | $29.95 | $27.00 | $28.30 | $28.30 | 38,569 |
| 2022-09-14 | $25.61 | $29.45 | $24.90 | $29.01 | $29.01 | 79,210 |
| 2022-09-13 | $23.60 | $26.00 | $23.30 | $25.78 | $25.78 | 38,062 |
| 2022-09-12 | $24.64 | $25.73 | $23.13 | $24.77 | $24.77 | 32,098 |
| 2022-09-09 | $23.11 | $25.06 | $22.47 | $24.60 | $24.60 | 136,334 |
| 2022-09-08 | $18.10 | $23.27 | $18.10 | $23.04 | $23.04 | 56,586 |
| 2022-09-07 | $19.45 | $20.21 | $19.00 | $20.21 | $20.21 | 7,548 |
| 2022-09-06 | $18.93 | $19.41 | $18.44 | $19.17 | $19.17 | 13,337 |
| 2022-09-02 | $18.75 | $19.40 | $18.07 | $18.60 | $18.60 | 93,013 |
| 2022-09-01 | $18.81 | $19.29 | $18.05 | $19.08 | $19.08 | 180,793 |
| 2022-08-31 | $17.70 | $19.00 | $17.37 | $18.79 | $18.79 | 97,964 |
| 2022-08-30 | $17.80 | $18.61 | $17.01 | $17.60 | $17.60 | 141,404 |
| 2022-08-29 | $18.50 | $19.55 | $17.65 | $17.86 | $17.86 | 39,319 |
| 2022-08-26 | $17.78 | $19.10 | $17.48 | $18.65 | $18.65 | 124,412 |
| 2022-08-25 | $17.28 | $18.47 | $16.80 | $18.00 | $18.00 | 97,223 |
| 2022-08-24 | $17.81 | $18.00 | $16.73 | $17.72 | $17.72 | 147,538 |
| 2022-08-23 | $16.46 | $17.23 | $16.46 | $16.72 | $16.72 | 3,340 |
| 2022-08-22 | $17.55 | $17.97 | $14.23 | $16.40 | $16.40 | 165,145 |
| 2022-08-19 | $17.76 | $18.24 | $17.36 | $17.43 | $17.43 | 5,432 |
| 2022-08-18 | $17.41 | $18.04 | $17.17 | $18.04 | $18.04 | 5,972 |
| 2022-08-17 | $17.70 | $17.70 | $17.10 | $17.11 | $17.11 | 3,853 |
| 2022-08-16 | $18.29 | $18.83 | $17.13 | $17.73 | $17.73 | 36,109 |
| 2022-08-15 | $17.74 | $18.23 | $17.42 | $18.15 | $18.15 | 167,546 |
| 2022-08-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 382 |
| 2022-08-11 | $17.78 | $17.99 | $17.12 | $17.50 | $17.50 | 15,727 |
| 2022-08-10 | $17.60 | $17.75 | $17.60 | $17.60 | $17.60 | 1,854 |
| 2022-08-09 | $17.31 | $18.32 | $17.01 | $18.25 | $18.25 | 12,538 |
| 2022-08-08 | $17.37 | $18.00 | $16.93 | $17.48 | $17.48 | 84,146 |
| 2022-08-05 | $18.29 | $18.29 | $17.23 | $17.23 | $17.23 | 2,605 |
| 2022-08-04 | $18.22 | $18.50 | $18.08 | $18.08 | $18.08 | 7,315 |
| 2022-08-03 | $18.90 | $19.00 | $18.02 | $18.11 | $18.11 | 4,005 |
| 2022-08-02 | $18.64 | $19.00 | $18.35 | $18.35 | $18.35 | 6,979 |
| 2022-08-01 | $19.50 | $19.70 | $18.50 | $18.64 | $18.64 | 22,058 |
| 2022-07-29 | $19.88 | $20.60 | $19.32 | $19.32 | $19.32 | 12,272 |
| 2022-07-28 | $19.42 | $20.03 | $19.42 | $19.80 | $19.80 | 7,638 |
| 2022-07-27 | $19.33 | $20.15 | $19.10 | $19.21 | $19.21 | 27,425 |
| 2022-07-26 | $19.68 | $20.46 | $18.70 | $19.17 | $19.17 | 114,884 |
| 2022-07-25 | $19.76 | $20.48 | $19.41 | $19.99 | $19.99 | 10,358 |
| 2022-07-22 | $19.79 | $20.09 | $19.46 | $19.51 | $19.51 | 5,626 |
| 2022-07-21 | $19.24 | $20.70 | $18.89 | $19.58 | $19.58 | 19,422 |
| 2022-07-20 | $19.70 | $19.73 | $18.30 | $19.49 | $19.49 | 84,745 |
| 2022-07-19 | $19.50 | $19.90 | $18.82 | $19.49 | $19.49 | 26,955 |
| 2022-07-18 | $19.48 | $20.60 | $18.80 | $19.02 | $19.02 | 18,650 |
| 2022-07-15 | $19.25 | $20.04 | $19.12 | $19.44 | $19.44 | 13,939 |
| 2022-07-14 | $20.06 | $20.38 | $18.00 | $18.99 | $18.99 | 25,883 |
| 2022-07-13 | $19.55 | $20.60 | $19.50 | $20.48 | $20.48 | 36,126 |
| 2022-07-12 | $21.79 | $22.01 | $19.30 | $19.61 | $19.61 | 52,895 |
| 2022-07-11 | $22.20 | $22.46 | $21.30 | $21.50 | $21.50 | 11,753 |
| 2022-07-08 | $22.50 | $23.39 | $22.10 | $22.10 | $22.10 | 14,926 |
| 2022-07-07 | $21.08 | $24.01 | $20.54 | $22.60 | $22.60 | 60,172 |
| 2022-07-06 | $21.20 | $21.99 | $20.75 | $21.97 | $21.97 | 7,437 |
| 2022-07-05 | $20.37 | $21.20 | $20.08 | $21.09 | $21.09 | 3,536 |
| 2022-07-01 | $20.53 | $21.51 | $19.10 | $21.06 | $21.06 | 6,602 |
| 2022-06-30 | $19.79 | $21.35 | $18.50 | $20.26 | $20.26 | 33,091 |
| 2022-06-29 | $19.93 | $21.07 | $18.93 | $19.65 | $19.65 | 44,367 |
| 2022-06-28 | $20.07 | $21.60 | $19.00 | $20.27 | $20.27 | 44,002 |
| 2022-06-27 | $22.14 | $22.14 | $20.56 | $20.56 | $20.56 | 4,592 |
| 2022-06-24 | $21.70 | $22.30 | $20.60 | $20.77 | $20.77 | 29,543 |
| 2022-06-23 | $23.14 | $23.15 | $21.26 | $21.46 | $21.46 | 26,820 |
| 2022-06-22 | $22.55 | $23.87 | $22.55 | $23.35 | $23.35 | 10,014 |
| 2022-06-21 | $23.78 | $24.00 | $22.74 | $22.74 | $22.74 | 13,456 |
| 2022-06-17 | $24.72 | $24.72 | $23.00 | $23.64 | $23.64 | 23,626 |
| 2022-06-16 | $24.04 | $25.28 | $23.41 | $24.02 | $24.02 | 20,974 |
| 2022-06-15 | $26.05 | $26.40 | $23.46 | $25.50 | $25.50 | 17,193 |
| 2022-06-14 | $27.46 | $27.46 | $24.93 | $26.28 | $26.28 | 68,030 |
| 2022-06-13 | $25.00 | $27.99 | $24.59 | $27.75 | $27.75 | 20,824 |
| 2022-06-10 | $22.68 | $25.69 | $22.12 | $25.64 | $25.64 | 21,325 |
| 2022-06-09 | $23.47 | $24.00 | $23.05 | $23.61 | $23.61 | 5,483 |
| 2022-06-08 | $22.71 | $23.95 | $22.71 | $23.73 | $23.73 | 4,224 |
| 2022-06-07 | $23.25 | $23.54 | $22.72 | $23.54 | $23.54 | 9,429 |
| 2022-06-06 | $22.47 | $23.87 | $22.39 | $23.47 | $23.47 | 16,374 |
| 2022-06-03 | $23.67 | $24.19 | $21.75 | $22.44 | $22.44 | 50,610 |
| 2022-06-02 | $22.82 | $24.57 | $21.29 | $24.24 | $24.24 | 122,568 |
| 2022-06-01 | $26.45 | $26.45 | $16.00 | $22.65 | $22.65 | 267,424 |
| 2022-05-31 | $23.74 | $26.20 | $23.74 | $25.59 | $25.59 | 28,977 |
| 2022-05-27 | $23.22 | $24.81 | $23.22 | $24.22 | $24.22 | 40,661 |
| 2022-05-26 | $24.70 | $25.48 | $23.45 | $23.50 | $23.50 | 61,304 |
| 2022-05-25 | $25.59 | $26.57 | $23.87 | $25.00 | $25.00 | 109,414 |
| 2022-05-24 | $27.50 | $28.50 | $25.29 | $25.90 | $25.90 | 114,422 |
| 2022-05-23 | $29.15 | $29.15 | $27.00 | $27.90 | $27.90 | 129,074 |
| 2022-05-20 | $29.20 | $30.49 | $26.80 | $28.78 | $28.78 | 83,972 |
| 2022-05-19 | $28.21 | $30.50 | $26.01 | $29.21 | $29.21 | 50,571 |
| 2022-05-18 | $29.21 | $30.00 | $28.28 | $29.00 | $29.00 | 33,633 |
| 2022-05-17 | $27.84 | $30.00 | $26.00 | $28.57 | $28.57 | 32,317 |
| 2022-05-16 | $28.52 | $29.19 | $24.08 | $28.36 | $28.36 | 57,577 |
| 2022-05-13 | $28.05 | $29.49 | $26.80 | $28.80 | $28.80 | 24,367 |
| 2022-05-12 | $29.19 | $29.19 | $26.06 | $28.50 | $28.50 | 81,452 |
| 2022-05-11 | $28.90 | $31.40 | $24.50 | $30.50 | $30.50 | 243,697 |
| 2022-05-10 | $27.25 | $31.00 | $17.21 | $29.41 | $29.41 | 650,717 |
| 2022-05-09 | $25.40 | $28.98 | $25.06 | $28.98 | $28.98 | 44,197 |
| 2022-05-06 | $27.55 | $29.69 | $27.55 | $29.69 | $29.69 | 19,918 |
| 2022-05-05 | $26.31 | $28.00 | $25.20 | $27.93 | $27.93 | 27,903 |
| 2022-05-04 | $22.10 | $26.50 | $22.10 | $26.31 | $26.31 | 22,462 |
| 2022-05-03 | $22.64 | $23.38 | $22.07 | $22.50 | $22.50 | 10,419 |
| 2022-05-02 | $23.23 | $23.80 | $21.15 | $22.48 | $22.48 | 29,633 |
| 2022-04-29 | $22.87 | $24.25 | $21.42 | $23.00 | $23.00 | 68,629 |
| 2022-04-28 | $22.82 | $23.71 | $21.92 | $22.80 | $22.80 | 46,264 |
| 2022-04-27 | $22.21 | $24.40 | $20.77 | $23.00 | $23.00 | 59,382 |
| 2022-04-26 | $24.99 | $25.01 | $24.06 | $24.35 | $24.35 | 5,275 |
| 2022-04-25 | $24.45 | $24.75 | $22.98 | $24.43 | $24.43 | 19,323 |
| 2022-04-22 | $24.45 | $26.61 | $20.29 | $24.31 | $24.31 | 102,684 |
| 2022-04-21 | $25.70 | $27.19 | $23.60 | $25.00 | $25.00 | 40,351 |
| 2022-04-20 | $25.01 | $25.80 | $24.47 | $25.80 | $25.80 | 6,295 |
| 2022-04-19 | $23.04 | $25.40 | $23.04 | $24.70 | $24.70 | 9,575 |
| 2022-04-18 | $22.10 | $23.30 | $22.10 | $23.13 | $23.13 | 6,396 |
| 2022-04-14 | $19.88 | $23.02 | $19.05 | $22.80 | $22.80 | 15,175 |
| 2022-04-13 | $20.95 | $21.67 | $18.81 | $21.10 | $21.10 | 71,395 |
| 2022-04-12 | $23.26 | $25.10 | $15.00 | $22.58 | $22.58 | 321,675 |
| 2022-04-11 | $24.48 | $24.87 | $22.67 | $23.75 | $23.75 | 6,481 |
| 2022-04-08 | $24.98 | $25.00 | $21.95 | $24.81 | $24.81 | 20,241 |
| 2022-04-07 | $25.30 | $25.60 | $24.76 | $24.83 | $24.83 | 6,160 |
| 2022-04-06 | $25.28 | $25.60 | $25.28 | $25.54 | $25.54 | 8,265 |
| 2022-04-05 | $24.91 | $25.77 | $24.91 | $25.20 | $25.20 | 7,858 |
| 2022-04-04 | $24.10 | $25.00 | $24.10 | $24.99 | $24.99 | 15,329 |
| 2022-04-01 | $22.59 | $23.20 | $22.59 | $22.89 | $22.89 | 13,853 |
| 2022-03-31 | $23.80 | $23.80 | $22.67 | $22.67 | $22.67 | 5,510 |
| 2022-03-30 | $22.89 | $24.17 | $22.89 | $24.17 | $24.17 | 18,315 |
| 2022-03-29 | $22.86 | $23.01 | $22.42 | $22.95 | $22.95 | 9,577 |
| 2022-03-28 | $22.53 | $23.30 | $22.52 | $23.22 | $23.22 | 20,258 |
| 2022-03-25 | $22.50 | $23.27 | $21.09 | $22.46 | $22.46 | 10,771 |
| 2022-03-24 | $23.50 | $23.80 | $22.30 | $22.50 | $22.50 | 6,973 |
| 2022-03-23 | $22.40 | $23.78 | $21.91 | $23.78 | $23.78 | 17,970 |
| 2022-03-22 | $20.00 | $22.15 | $19.81 | $21.53 | $21.53 | 35,189 |
| 2022-03-21 | $18.38 | $19.96 | $18.38 | $19.94 | $19.94 | 8,306 |
| 2022-03-18 | $18.09 | $19.33 | $18.02 | $19.33 | $19.33 | 12,519 |
| 2022-03-17 | $18.20 | $18.84 | $18.10 | $18.61 | $18.61 | 9,186 |
| 2022-03-16 | $19.20 | $19.54 | $18.18 | $18.71 | $18.71 | 11,176 |
| 2022-03-15 | $18.85 | $19.68 | $18.85 | $18.86 | $18.86 | 2,376 |
| 2022-03-14 | $20.00 | $20.00 | $18.82 | $18.82 | $18.82 | 5,859 |
| 2022-03-11 | $20.32 | $20.32 | $18.77 | $20.20 | $20.20 | 5,990 |
| 2022-03-10 | $20.24 | $20.69 | $19.52 | $20.01 | $20.01 | 6,482 |
| 2022-03-09 | $19.74 | $20.88 | $18.70 | $20.58 | $20.58 | 16,854 |
| 2022-03-08 | $18.72 | $19.34 | $17.59 | $19.30 | $19.30 | 20,719 |
| 2022-03-07 | $19.13 | $19.13 | $18.09 | $18.43 | $18.43 | 6,455 |
| 2022-03-04 | $18.50 | $18.95 | $18.05 | $18.95 | $18.95 | 5,082 |
| 2022-03-03 | $18.81 | $19.04 | $18.38 | $18.70 | $18.70 | 12,398 |
| 2022-03-02 | $21.09 | $21.09 | $18.14 | $18.14 | $18.14 | 16,124 |
| 2022-03-01 | $20.09 | $21.10 | $19.92 | $21.10 | $21.10 | 1,675 |
| 2022-02-28 | $20.45 | $20.55 | $19.84 | $20.24 | $20.24 | 5,233 |
| 2022-02-25 | $20.24 | $20.96 | $19.94 | $20.71 | $20.71 | 5,795 |
| 2022-02-24 | $20.09 | $20.67 | $19.43 | $20.10 | $20.10 | 8,729 |
| 2022-02-23 | $22.26 | $22.26 | $19.98 | $20.90 | $20.90 | 15,784 |
| 2022-02-22 | $20.43 | $21.32 | $20.16 | $21.28 | $21.28 | 10,690 |
| 2022-02-18 | $20.60 | $20.99 | $19.12 | $20.99 | $20.99 | 13,434 |
| 2022-02-17 | $19.87 | $19.87 | $18.97 | $19.42 | $19.42 | 14,144 |
| 2022-02-16 | $20.30 | $20.30 | $19.39 | $19.84 | $19.84 | 8,642 |
| 2022-02-15 | $20.92 | $20.92 | $19.39 | $19.99 | $19.99 | 15,724 |
| 2022-02-14 | $19.16 | $20.27 | $19.16 | $20.00 | $20.00 | 5,188 |
| 2022-02-11 | $19.10 | $19.99 | $19.10 | $19.57 | $19.57 | 4,531 |
| 2022-02-10 | $21.60 | $21.60 | $19.30 | $19.30 | $19.30 | 26,886 |
| 2022-02-09 | $22.88 | $22.90 | $21.40 | $21.64 | $21.64 | 23,968 |
| 2022-02-08 | $20.34 | $22.84 | $20.34 | $22.84 | $22.84 | 18,503 |
| 2022-02-07 | $20.13 | $21.59 | $19.89 | $20.62 | $20.62 | 28,167 |
| 2022-02-04 | $20.20 | $20.87 | $19.80 | $20.40 | $20.40 | 6,474 |
| 2022-02-03 | $18.42 | $20.83 | $18.42 | $20.18 | $20.18 | 37,486 |
| 2022-02-02 | $20.94 | $20.94 | $20.17 | $20.85 | $20.85 | 19,668 |
| 2022-02-01 | $20.01 | $21.24 | $20.01 | $20.84 | $20.84 | 28,893 |
| 2022-01-31 | $19.04 | $20.93 | $18.52 | $20.70 | $20.70 | 66,817 |
| 2022-01-28 | $19.70 | $19.70 | $19.05 | $19.47 | $19.47 | 15,348 |
| 2022-01-27 | $19.65 | $20.75 | $19.36 | $19.97 | $19.97 | 48,083 |
| 2022-01-26 | $16.05 | $20.50 | $15.71 | $19.84 | $19.84 | 380,215 |
| 2022-01-25 | $15.02 | $16.65 | $14.70 | $16.56 | $16.56 | 81,309 |
| 2022-01-24 | $14.17 | $16.50 | $14.17 | $15.50 | $15.50 | 106,706 |
| 2022-01-21 | $15.46 | $16.12 | $14.49 | $15.14 | $15.14 | 66,042 |
| 2022-01-20 | $17.46 | $17.61 | $15.68 | $15.81 | $15.81 | 65,110 |
| 2022-01-19 | $18.00 | $18.50 | $17.10 | $17.80 | $17.80 | 76,298 |
| 2022-01-18 | $19.76 | $20.35 | $15.52 | $17.81 | $17.81 | 252,483 |
| 2022-01-14 | $19.64 | $20.22 | $18.40 | $19.76 | $19.76 | 92,013 |
| 2022-01-13 | $20.08 | $21.16 | $20.05 | $20.40 | $20.40 | 90,225 |
| 2022-01-12 | $18.16 | $21.99 | $17.21 | $20.80 | $20.80 | 819,177 |
| 2022-01-11 | $21.94 | $25.00 | $8.95 | $20.80 | $20.80 | 9,073,035 |
| 2022-01-10 | $29.35 | $29.58 | $27.00 | $27.40 | $27.40 | 49,351 |
| 2022-01-07 | $28.04 | $29.97 | $27.63 | $29.87 | $29.87 | 38,203 |
| 2022-01-06 | $27.50 | $28.90 | $26.05 | $27.94 | $27.94 | 38,871 |
| 2022-01-05 | $30.00 | $30.00 | $27.27 | $27.57 | $27.57 | 104,912 |
| 2022-01-04 | $28.52 | $30.68 | $28.52 | $30.21 | $30.21 | 73,856 |
| 2022-01-03 | $31.97 | $32.25 | $28.92 | $30.05 | $30.05 | 150,383 |
| 2021-12-31 | $32.00 | $32.30 | $31.41 | $32.01 | $32.01 | 20,959 |
| 2021-12-30 | $32.00 | $32.95 | $30.13 | $32.83 | $32.83 | 58,753 |
| 2021-12-29 | $29.18 | $32.00 | $29.01 | $31.93 | $31.93 | 93,163 |
| 2021-12-28 | $31.26 | $31.76 | $29.51 | $29.70 | $29.70 | 42,799 |
| 2021-12-27 | $32.88 | $33.68 | $31.41 | $32.03 | $32.03 | 70,815 |
| 2021-12-23 | $32.92 | $34.00 | $29.60 | $33.35 | $33.35 | 169,334 |
| 2021-12-22 | $32.46 | $35.42 | $22.19 | $34.61 | $34.61 | 677,889 |
| 2021-12-21 | $31.94 | $32.67 | $30.28 | $32.32 | $32.32 | 61,191 |
| 2021-12-20 | $31.49 | $31.99 | $29.50 | $31.27 | $31.27 | 119,261 |
| 2021-12-17 | $28.69 | $32.58 | $27.49 | $32.58 | $32.58 | 119,972 |
| 2021-12-16 | $28.15 | $29.36 | $25.58 | $29.31 | $29.31 | 176,391 |
| 2021-12-15 | $32.18 | $32.26 | $26.35 | $27.62 | $27.62 | 347,416 |
| 2021-12-14 | $31.00 | $33.20 | $30.51 | $32.50 | $32.50 | 219,362 |
| 2021-12-13 | $27.50 | $31.80 | $26.25 | $31.15 | $31.15 | 271,034 |
| 2021-12-10 | $27.50 | $27.99 | $24.49 | $27.57 | $27.57 | 223,407 |
| 2021-12-09 | $22.88 | $28.49 | $22.85 | $27.65 | $27.65 | 277,031 |
| 2021-12-08 | $19.34 | $23.48 | $19.34 | $23.01 | $23.01 | 159,553 |
| 2021-12-07 | $17.34 | $20.06 | $17.33 | $19.99 | $19.99 | 139,167 |
| 2021-12-06 | $18.06 | $21.38 | $15.71 | $17.00 | $17.00 | 785,700 |
| 2021-12-03 | $17.50 | $17.60 | $16.05 | $16.37 | $16.37 | 64,421 |
| 2021-12-02 | $16.80 | $18.51 | $16.71 | $17.60 | $17.60 | 206,477 |
| 2021-12-01 | $17.82 | $18.17 | $16.17 | $16.56 | $16.56 | 49,518 |
| 2021-11-30 | $16.58 | $17.80 | $16.50 | $17.58 | $17.58 | 86,340 |
| 2021-11-29 | $19.12 | $19.13 | $16.15 | $16.48 | $16.48 | 152,297 |
| 2021-11-26 | $18.00 | $19.64 | $18.00 | $19.45 | $19.45 | 48,844 |
| 2021-11-24 | $17.50 | $19.19 | $16.60 | $19.00 | $19.00 | 504,834 |
| 2021-11-23 | $18.80 | $19.68 | $17.26 | $17.88 | $17.88 | 85,883 |
| 2021-11-22 | $18.89 | $18.95 | $18.26 | $18.80 | $18.80 | 28,764 |
| 2021-11-19 | $19.36 | $19.46 | $18.23 | $18.95 | $18.95 | 61,878 |
| 2021-11-18 | $19.44 | $20.00 | $18.29 | $19.00 | $19.00 | 95,830 |
| 2021-11-17 | $20.00 | $20.24 | $18.44 | $20.00 | $20.00 | 99,191 |
| 2021-11-16 | $19.77 | $20.19 | $18.00 | $19.77 | $19.77 | 299,354 |
| 2021-11-15 | $20.83 | $21.30 | $19.00 | $19.78 | $19.78 | 249,666 |
| 2021-11-12 | $21.50 | $22.20 | $19.50 | $20.81 | $20.81 | 303,273 |
| 2021-11-11 | $27.91 | $27.91 | $20.50 | $21.00 | $21.00 | 518,542 |
| 2021-11-10 | $24.88 | $30.58 | $24.10 | $28.00 | $28.00 | 750,720 |
| 2021-11-09 | $24.34 | $25.79 | $22.40 | $25.79 | $25.79 | 537,493 |
| 2021-11-08 | $24.50 | $25.50 | $23.37 | $24.52 | $24.52 | 418,334 |
| 2021-11-05 | $24.08 | $24.36 | $21.38 | $23.90 | $23.90 | 424,748 |
| 2021-11-04 | $23.00 | $25.00 | $22.60 | $24.42 | $24.42 | 633,915 |
| 2021-11-03 | $30.22 | $35.70 | $20.88 | $23.00 | $23.00 | 5,500,255 |
| 2021-11-02 | $18.00 | $25.99 | $17.42 | $24.31 | $24.31 | 1,673,035 |
| 2021-11-01 | $15.56 | $19.70 | $14.90 | $18.73 | $18.73 | 1,575,037 |
| 2021-10-29 | $22.84 | $26.78 | $14.15 | $17.29 | $17.29 | 12,614,502 |
| 2021-10-28 | $22.04 | $28.50 | $21.41 | $28.30 | $28.30 | 1,062,335 |
| 2021-10-27 | $21.95 | $28.00 | $17.88 | $23.94 | $23.94 | 2,528,106 |
| 2021-10-26 | $16.41 | $22.95 | $15.50 | $22.26 | $22.26 | 2,053,411 |
| 2021-10-25 | $13.10 | $23.44 | $11.79 | $16.57 | $16.57 | 3,197,924 |
| 2021-10-22 | $12.83 | $15.95 | $12.05 | $13.67 | $13.67 | 911,585 |
| 2021-10-21 | $11.37 | $14.66 | $10.82 | $14.19 | $14.19 | 2,756,815 |
| 2021-10-20 | $9.84 | $11.98 | $9.17 | $11.84 | $11.84 | 1,722,981 |
| 2021-10-19 | $8.85 | $10.81 | $8.30 | $10.70 | $10.70 | 740,046 |
| 2021-10-18 | $7.16 | $8.69 | $7.12 | $8.49 | $8.49 | 573,961 |
| 2021-10-15 | $7.20 | $7.39 | $6.50 | $7.30 | $7.30 | 309,240 |
| 2021-10-14 | $5.99 | $6.99 | $5.42 | $6.60 | $6.60 | 451,986 |
| 2021-10-13 | $4.87 | $6.38 | $4.86 | $5.99 | $5.99 | 467,395 |
| 2021-10-12 | $4.57 | $5.10 | $4.30 | $5.01 | $5.01 | 382,840 |
| 2021-10-11 | $4.05 | $4.60 | $3.80 | $4.57 | $4.57 | 256,783 |
| 2021-10-08 | $3.22 | $4.34 | $3.21 | $4.32 | $4.32 | 1,352,826 |
| 2021-10-07 | $2.95 | $3.30 | $2.95 | $3.15 | $3.15 | 25,937 |
| 2021-10-06 | $3.26 | $3.31 | $2.95 | $3.00 | $3.00 | 60,969 |
| 2021-10-05 | $3.80 | $3.96 | $3.18 | $3.31 | $3.31 | 104,363 |
| 2021-10-04 | $4.00 | $4.21 | $3.69 | $3.91 | $3.91 | 57,935 |
| 2021-10-01 | $4.48 | $4.48 | $4.06 | $4.18 | $4.18 | 40,122 |
| 2021-09-30 | $4.29 | $4.50 | $4.29 | $4.50 | $4.50 | 4,422 |
| 2021-09-29 | $4.30 | $4.40 | $4.28 | $4.28 | $4.28 | 7,626 |
| 2021-09-28 | $4.34 | $4.39 | $4.28 | $4.28 | $4.28 | 5,099 |
| 2021-09-27 | $4.18 | $4.42 | $4.18 | $4.33 | $4.33 | 3,732 |
| 2021-09-24 | $4.48 | $4.49 | $4.28 | $4.44 | $4.44 | 6,361 |
| 2021-09-23 | $4.34 | $4.50 | $4.34 | $4.49 | $4.49 | 19,546 |
| 2021-09-22 | $4.21 | $4.50 | $4.21 | $4.35 | $4.35 | 28,305 |
| 2021-09-21 | $4.35 | $4.45 | $4.23 | $4.33 | $4.33 | 27,114 |
| 2021-09-20 | $4.40 | $4.48 | $4.20 | $4.32 | $4.32 | 17,026 |
| 2021-09-17 | $4.35 | $4.56 | $4.32 | $4.45 | $4.45 | 24,240 |
| 2021-09-16 | $4.35 | $4.35 | $4.31 | $4.35 | $4.35 | 6,324 |
| 2021-09-15 | $4.31 | $4.38 | $4.25 | $4.37 | $4.37 | 13,019 |
| 2021-09-14 | $4.40 | $4.40 | $4.33 | $4.37 | $4.37 | 2,583 |
| 2021-09-13 | $4.23 | $4.38 | $4.16 | $4.38 | $4.38 | 8,323 |
| 2021-09-10 | $4.36 | $4.44 | $4.35 | $4.40 | $4.40 | 7,443 |
| 2021-09-09 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 439 |
| 2021-09-08 | $4.34 | $4.43 | $4.10 | $4.16 | $4.16 | 75,074 |
| 2021-09-07 | $4.33 | $4.43 | $4.20 | $4.43 | $4.43 | 6,414 |
| 2021-09-03 | $4.39 | $4.45 | $4.07 | $4.29 | $4.29 | 106,406 |
| 2021-09-02 | $4.42 | $4.43 | $4.29 | $4.32 | $4.32 | 124,441 |
| 2021-09-01 | $4.01 | $4.42 | $3.90 | $4.41 | $4.41 | 74,291 |
| 2021-08-31 | $3.97 | $4.15 | $3.97 | $4.09 | $4.09 | 24,775 |
| 2021-08-30 | $3.66 | $4.01 | $3.66 | $3.90 | $3.90 | 68,087 |
| 2021-08-27 | $3.54 | $4.14 | $3.54 | $4.04 | $4.04 | 83,385 |
| 2021-08-26 | $3.40 | $3.78 | $3.40 | $3.48 | $3.48 | 33,776 |
| 2021-08-25 | $3.11 | $3.56 | $3.09 | $3.37 | $3.37 | 71,372 |
| 2021-08-24 | $3.08 | $3.10 | $2.96 | $3.08 | $3.08 | 8,275 |
| 2021-08-23 | $3.02 | $3.14 | $2.84 | $3.09 | $3.09 | 12,477 |
| 2021-08-20 | $3.13 | $3.29 | $3.00 | $3.06 | $3.06 | 82,931 |
| 2021-08-19 | $2.95 | $3.33 | $2.94 | $3.18 | $3.18 | 157,012 |
| 2021-08-18 | $2.99 | $3.21 | $2.90 | $2.96 | $2.96 | 16,143 |
| 2021-08-17 | $2.93 | $3.28 | $2.87 | $3.04 | $3.04 | 142,519 |
| 2021-08-16 | $3.84 | $3.85 | $2.83 | $3.01 | $3.01 | 241,886 |
| 2021-08-13 | $4.31 | $4.33 | $3.68 | $3.91 | $3.91 | 216,416 |
| 2021-08-12 | $4.29 | $4.50 | $4.29 | $4.34 | $4.34 | 9,675 |
| 2021-08-11 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 1,914 |
| 2021-08-10 | $4.34 | $4.50 | $4.23 | $4.33 | $4.33 | 7,559 |
| 2021-08-09 | $4.38 | $4.43 | $4.34 | $4.37 | $4.37 | 3,060 |
| 2021-08-06 | $4.43 | $4.60 | $4.19 | $4.42 | $4.42 | 19,479 |
| 2021-08-05 | $4.39 | $4.58 | $4.35 | $4.43 | $4.43 | 23,446 |
| 2021-08-04 | $4.23 | $4.64 | $4.23 | $4.44 | $4.44 | 10,979 |
| 2021-08-03 | $4.43 | $4.50 | $4.28 | $4.33 | $4.33 | 27,447 |
| 2021-08-02 | $4.61 | $4.61 | $4.43 | $4.43 | $4.43 | 14,785 |
| 2021-07-30 | $4.88 | $4.96 | $4.44 | $4.66 | $4.66 | 44,876 |
| 2021-07-29 | $4.65 | $4.94 | $4.33 | $4.61 | $4.61 | 102,555 |
| 2021-07-28 | $4.48 | $4.66 | $4.12 | $4.60 | $4.60 | 99,136 |
| 2021-07-27 | $4.45 | $4.48 | $4.20 | $4.30 | $4.30 | 35,084 |
| 2021-07-26 | $4.73 | $4.73 | $4.32 | $4.55 | $4.55 | 29,845 |
| 2021-07-23 | $4.67 | $4.92 | $4.60 | $4.79 | $4.79 | 88,371 |
| 2021-07-22 | $4.96 | $5.04 | $4.46 | $4.64 | $4.64 | 118,293 |
| 2021-07-21 | $4.79 | $5.13 | $4.70 | $5.05 | $5.05 | 121,991 |
| 2021-07-20 | $4.77 | $4.93 | $4.45 | $4.66 | $4.66 | 137,766 |
| 2021-07-19 | $4.76 | $5.17 | $4.76 | $4.76 | $4.76 | 101,999 |
| 2021-07-16 | $4.98 | $5.38 | $4.80 | $5.02 | $5.02 | 553,331 |
| 2021-07-15 | $6.02 | $6.70 | $4.85 | $5.50 | $5.50 | 13,006,644 |
| 2021-07-14 | $4.77 | $5.00 | $4.68 | $4.92 | $4.92 | 534,160 |
| 2021-07-13 | $4.50 | $4.83 | $4.36 | $4.69 | $4.69 | 49,816 |
| 2021-07-12 | $4.56 | $4.66 | $4.50 | $4.66 | $4.66 | 1,914 |
| 2021-07-09 | $4.51 | $4.72 | $4.46 | $4.70 | $4.70 | 14,405 |
| 2021-07-08 | $4.60 | $4.70 | $4.51 | $4.70 | $4.70 | 27,443 |
| 2021-07-07 | $4.65 | $4.87 | $4.62 | $4.75 | $4.75 | 17,526 |
| 2021-07-06 | $4.80 | $4.88 | $4.60 | $4.69 | $4.69 | 7,681 |
| 2021-07-02 | $4.71 | $4.89 | $4.63 | $4.87 | $4.87 | 3,320 |
| 2021-07-01 | $4.79 | $4.85 | $4.70 | $4.85 | $4.85 | 2,367 |
| 2021-06-30 | $4.72 | $4.99 | $4.62 | $4.85 | $4.85 | 47,262 |
| 2021-06-29 | $4.52 | $4.89 | $4.52 | $4.77 | $4.77 | 47,194 |
| 2021-06-28 | $4.83 | $4.91 | $4.62 | $4.80 | $4.80 | 65,837 |
| 2021-06-25 | $4.90 | $5.00 | $4.76 | $4.88 | $4.88 | 49,469 |
| 2021-06-24 | $4.96 | $5.05 | $4.90 | $4.95 | $4.95 | 5,805 |
| 2021-06-23 | $4.91 | $5.05 | $4.77 | $5.05 | $5.05 | 48,925 |
| 2021-06-22 | $4.66 | $4.95 | $4.47 | $4.86 | $4.86 | 22,910 |
| 2021-06-21 | $4.81 | $4.91 | $4.55 | $4.73 | $4.73 | 29,907 |
| 2021-06-18 | $4.90 | $5.06 | $4.74 | $4.80 | $4.80 | 22,307 |
| 2021-06-17 | $4.78 | $4.94 | $4.70 | $4.90 | $4.90 | 34,365 |
| 2021-06-16 | $4.43 | $4.80 | $4.42 | $4.60 | $4.60 | 25,373 |
| 2021-06-15 | $4.78 | $4.85 | $4.44 | $4.62 | $4.62 | 24,865 |
| 2021-06-14 | $4.93 | $4.93 | $4.66 | $4.74 | $4.74 | 193,981 |
| 2021-06-11 | $4.91 | $5.15 | $4.84 | $4.94 | $4.94 | 98,683 |
| 2021-06-10 | $4.90 | $4.96 | $4.74 | $4.96 | $4.96 | 21,688 |
| 2021-06-09 | $4.87 | $5.18 | $4.75 | $4.98 | $4.98 | 30,357 |
| 2021-06-08 | $4.95 | $4.99 | $4.69 | $4.94 | $4.94 | 40,627 |
| 2021-06-07 | $5.01 | $5.01 | $4.76 | $5.00 | $5.00 | 5,836 |
| 2021-06-04 | $4.73 | $5.03 | $4.70 | $5.01 | $5.01 | 32,009 |
| 2021-06-03 | $4.92 | $4.98 | $4.67 | $4.98 | $4.98 | 42,758 |
| 2021-06-02 | $5.00 | $5.02 | $4.76 | $4.88 | $4.88 | 38,329 |
| 2021-06-01 | $5.20 | $5.20 | $5.00 | $5.02 | $5.02 | 2,680 |
| 2021-05-28 | $5.00 | $5.12 | $5.00 | $5.10 | $5.10 | 9,214 |
| 2021-05-27 | $4.90 | $5.03 | $4.89 | $5.00 | $5.00 | 27,804 |
| 2021-05-26 | $4.79 | $5.05 | $4.65 | $5.00 | $5.00 | 3,500 |
| 2021-05-25 | $4.92 | $5.19 | $4.69 | $5.00 | $5.00 | 12,802 |
| 2021-05-24 | $4.92 | $5.10 | $4.81 | $5.05 | $5.05 | 9,926 |
| 2021-05-21 | $4.98 | $5.10 | $4.90 | $5.10 | $5.10 | 14,478 |
| 2021-05-20 | $5.10 | $5.11 | $4.83 | $5.05 | $5.05 | 11,117 |
| 2021-05-19 | $5.07 | $5.07 | $4.65 | $4.97 | $4.97 | 3,371 |
| 2021-05-18 | $4.83 | $5.20 | $4.70 | $5.11 | $5.11 | 11,340 |
| 2021-05-17 | $4.71 | $4.95 | $4.71 | $4.87 | $4.87 | 2,634 |
| 2021-05-14 | $5.11 | $5.11 | $4.63 | $5.00 | $5.00 | 17,881 |
| 2021-05-13 | $4.52 | $5.14 | $4.41 | $5.11 | $5.11 | 84,784 |
| 2021-05-12 | $4.74 | $5.07 | $4.49 | $4.52 | $4.52 | 18,575 |
| 2021-05-11 | $5.00 | $5.00 | $4.52 | $5.00 | $5.00 | 8,734 |
| 2021-05-10 | $5.25 | $5.26 | $4.86 | $5.11 | $5.11 | 20,888 |
| 2021-05-07 | $4.88 | $5.18 | $4.71 | $5.18 | $5.18 | 27,077 |
| 2021-05-06 | $4.54 | $5.00 | $4.54 | $4.84 | $4.84 | 8,216 |
| 2021-05-05 | $4.94 | $4.97 | $4.72 | $4.80 | $4.80 | 11,400 |
| 2021-05-04 | $4.93 | $5.10 | $4.72 | $4.99 | $4.99 | 5,946 |
| 2021-05-03 | $5.05 | $5.29 | $4.57 | $5.11 | $5.11 | 14,495 |
| 2021-04-30 | $4.96 | $5.15 | $4.90 | $5.12 | $5.12 | 16,631 |
| 2021-04-29 | $4.86 | $5.08 | $4.67 | $4.93 | $4.93 | 45,829 |
| 2021-04-28 | $4.74 | $4.92 | $4.50 | $4.91 | $4.91 | 27,287 |
| 2021-04-27 | $4.56 | $4.81 | $4.22 | $4.68 | $4.68 | 28,324 |
| 2021-04-26 | $4.42 | $4.61 | $4.23 | $4.56 | $4.56 | 20,005 |
| 2021-04-23 | $4.16 | $4.48 | $4.16 | $4.31 | $4.31 | 12,819 |
| 2021-04-22 | $4.22 | $4.35 | $4.08 | $4.10 | $4.10 | 38,932 |
| 2021-04-21 | $4.04 | $4.38 | $4.00 | $4.20 | $4.20 | 36,174 |
| 2021-04-20 | $4.51 | $4.51 | $3.91 | $3.96 | $3.96 | 88,306 |
| 2021-04-19 | $4.40 | $4.61 | $4.37 | $4.51 | $4.51 | 19,658 |
| 2021-04-16 | $5.05 | $5.06 | $4.31 | $4.46 | $4.46 | 110,278 |
| 2021-04-15 | $5.06 | $5.25 | $4.89 | $5.05 | $5.05 | 28,064 |
| 2021-04-14 | $5.12 | $5.27 | $5.06 | $5.17 | $5.17 | 30,341 |
| 2021-04-13 | $5.34 | $5.44 | $5.08 | $5.34 | $5.34 | 28,195 |
| 2021-04-12 | $5.38 | $5.58 | $5.18 | $5.32 | $5.32 | 58,886 |
| 2021-04-09 | $5.68 | $6.37 | $5.40 | $5.55 | $5.55 | 754,977 |
| 2021-04-08 | $5.49 | $5.73 | $5.41 | $5.55 | $5.55 | 10,199 |
| 2021-04-07 | $5.75 | $5.80 | $5.44 | $5.48 | $5.48 | 19,258 |
| 2021-04-06 | $5.40 | $5.80 | $5.35 | $5.74 | $5.74 | 11,047 |
| 2021-04-05 | $5.74 | $5.81 | $5.40 | $5.73 | $5.73 | 17,801 |
| 2021-04-01 | $5.60 | $5.83 | $5.57 | $5.75 | $5.75 | 24,076 |
| 2021-03-31 | $5.53 | $5.70 | $5.26 | $5.60 | $5.60 | 15,729 |
| 2021-03-30 | $5.48 | $5.48 | $5.27 | $5.45 | $5.45 | 3,113 |
| 2021-03-29 | $5.33 | $5.61 | $5.23 | $5.26 | $5.26 | 9,425 |
| 2021-03-26 | $5.31 | $5.44 | $5.21 | $5.34 | $5.34 | 38,549 |
| 2021-03-25 | $5.42 | $5.42 | $5.20 | $5.22 | $5.22 | 29,870 |
| 2021-03-24 | $5.25 | $5.61 | $5.25 | $5.48 | $5.48 | 37,450 |
| 2021-03-23 | $5.63 | $5.75 | $5.50 | $5.62 | $5.62 | 25,685 |
| 2021-03-22 | $6.06 | $6.06 | $5.67 | $5.70 | $5.70 | 12,540 |
| 2021-03-19 | $5.53 | $6.25 | $5.53 | $6.25 | $6.25 | 21,038 |
| 2021-03-18 | $5.99 | $6.73 | $5.60 | $5.87 | $5.87 | 470,637 |
| 2021-03-17 | $5.52 | $6.49 | $5.50 | $5.88 | $5.88 | 73,398 |
| 2021-03-16 | $5.61 | $5.66 | $5.43 | $5.55 | $5.55 | 10,339 |
| 2021-03-15 | $5.49 | $5.72 | $5.49 | $5.67 | $5.67 | 8,496 |
| 2021-03-12 | $5.60 | $5.80 | $5.40 | $5.68 | $5.68 | 23,093 |
| 2021-03-11 | $5.36 | $5.62 | $5.30 | $5.50 | $5.50 | 48,084 |
| 2021-03-10 | $5.23 | $5.67 | $5.22 | $5.60 | $5.60 | 37,863 |
| 2021-03-09 | $5.19 | $5.35 | $4.97 | $5.23 | $5.23 | 13,292 |
| 2021-03-08 | $4.99 | $5.45 | $4.86 | $5.13 | $5.13 | 13,515 |
| 2021-03-05 | $5.28 | $5.37 | $4.67 | $5.03 | $5.03 | 27,298 |
| 2021-03-04 | $5.40 | $5.55 | $4.93 | $5.23 | $5.23 | 36,722 |
| 2021-03-03 | $5.92 | $5.92 | $5.51 | $5.51 | $5.51 | 28,065 |
| 2021-03-02 | $5.57 | $5.80 | $5.57 | $5.68 | $5.68 | 14,129 |
| 2021-03-01 | $5.58 | $5.93 | $5.55 | $5.68 | $5.68 | 16,367 |
| 2021-02-26 | $5.21 | $5.68 | $5.20 | $5.64 | $5.64 | 61,781 |
| 2021-02-25 | $6.06 | $6.20 | $5.10 | $5.10 | $5.10 | 122,780 |
| 2021-02-24 | $6.10 | $6.27 | $6.02 | $6.26 | $6.26 | 61,896 |
| 2021-02-23 | $6.55 | $6.60 | $6.02 | $6.02 | $6.02 | 107,096 |
| 2021-02-22 | $6.21 | $7.20 | $5.90 | $7.20 | $7.20 | 352,107 |
| 2021-02-19 | $6.22 | $6.26 | $6.15 | $6.26 | $6.26 | 41,257 |
| 2021-02-18 | $6.23 | $6.42 | $6.14 | $6.25 | $6.25 | 43,265 |
| 2021-02-17 | $6.25 | $6.49 | $6.25 | $6.30 | $6.30 | 19,132 |
| 2021-02-16 | $6.48 | $6.48 | $6.22 | $6.22 | $6.22 | 62,609 |
| 2021-02-12 | $6.20 | $6.55 | $6.17 | $6.42 | $6.42 | 77,929 |
| 2021-02-11 | $6.07 | $6.33 | $6.07 | $6.32 | $6.32 | 60,768 |
| 2021-02-10 | $6.10 | $6.29 | $6.03 | $6.10 | $6.10 | 75,977 |
| 2021-02-09 | $6.15 | $6.24 | $6.07 | $6.07 | $6.07 | 35,956 |
| 2021-02-08 | $6.18 | $6.32 | $6.07 | $6.12 | $6.12 | 52,140 |
| 2021-02-05 | $6.53 | $6.53 | $6.12 | $6.15 | $6.15 | 66,576 |
| 2021-02-04 | $6.49 | $6.61 | $6.32 | $6.43 | $6.43 | 97,589 |
| 2021-02-03 | $5.71 | $6.63 | $5.71 | $6.49 | $6.49 | 245,854 |
| 2021-02-02 | $5.84 | $5.85 | $5.75 | $5.77 | $5.77 | 37,404 |
| 2021-02-01 | $5.97 | $6.34 | $5.50 | $5.85 | $5.85 | 178,767 |
| 2021-01-29 | $5.95 | $6.15 | $5.85 | $5.97 | $5.97 | 73,198 |
| 2021-01-28 | $6.19 | $6.29 | $6.02 | $6.09 | $6.09 | 65,037 |
| 2021-01-27 | $6.54 | $6.55 | $6.17 | $6.31 | $6.31 | 103,368 |
| 2021-01-26 | $6.30 | $6.61 | $6.11 | $6.61 | $6.61 | 189,937 |
| 2021-01-25 | $6.79 | $6.92 | $5.79 | $6.15 | $6.15 | 529,746 |
| 2021-01-22 | $9.01 | $9.92 | $6.62 | $7.13 | $7.13 | 1,472,034 |
Huadi International Group Co Ltd (HUDI) News Headlines
Recent Huadi International Group Co Ltd (HUDI) News
Similar Companies to Huadi International Group Co Ltd (HUDI) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |