Trina Solar Ltd (TSL) Exchange: NYSE
Data as of Oct. 8, 2025
$18.30 ($-1.24) -6.35%
Trina Solar Ltd - Daily Information
Click for more stock information on Trina Solar Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $20.10 |
| Previous Close | $18.30 |
| High | $20.10 |
| Low | $18.27 |
| Adjusted Open | $20.10 |
| Previous Adjusted Close | $18.30 |
| Adjusted High | $20.10 |
| Adjusted Low | $18.27 |
About Trina Solar Ltd (TSL)
DELISTED - Trina Solar Limited operates as an integrated solar-power products manufacturer and solar system developer in the Peoples Republic of China, Europe, the United States, and other Asia Pacific regions. The company designs, develops, manufactures, and sells photovoltaic (PV) modules comprising monocrystalline PV modules ranging in various power outputs; and multicrystalline PV modules ranging from 230 W to 310 W in power output for use in residential, commercial, industrial, and other solar power generation systems. It also provides mono- and multi-crystalline silicon ingots, wafers, cells, and related products, as well as PV modules for customer and end-user specifications. In addition, the company develops, designs, constructs, and sells solar power projects. It sells its products to power plant developers and operators, distributors, wholesalers, PV system integrators, and regional and national grid operators. Trina Solar Limited was founded in 1997 and is headquartered in Changzhou, the Peoples Republic of China.
Invest in Trina Solar Ltd (TSL)
Historical Stock Data for Trina Solar Ltd (TSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $20.10 | $20.10 | $18.27 | $18.30 | $18.30 | 889,518 |
| 2025-10-01 | $18.70 | $19.68 | $18.59 | $19.54 | $19.54 | 444,923 |
| 2025-09-30 | $18.61 | $18.78 | $18.16 | $18.77 | $18.77 | 258,927 |
| 2025-09-29 | $18.76 | $19.01 | $18.50 | $18.68 | $18.68 | 203,551 |
| 2025-09-26 | $17.87 | $18.54 | $17.54 | $18.54 | $18.54 | 311,943 |
| 2025-09-25 | $18.30 | $18.30 | $17.45 | $17.65 | $17.65 | 378,420 |
| 2025-09-24 | $18.02 | $18.75 | $18.01 | $18.68 | $18.68 | 324,362 |
| 2025-09-23 | $18.53 | $18.58 | $17.70 | $17.83 | $17.83 | 314,991 |
| 2025-09-22 | $18.06 | $18.80 | $18.02 | $18.24 | $18.24 | 440,233 |
| 2025-09-19 | $17.62 | $17.99 | $17.61 | $17.81 | $17.81 | 321,350 |
| 2025-09-18 | $17.98 | $18.15 | $17.33 | $17.33 | $17.33 | 409,524 |
| 2025-09-17 | $17.26 | $17.93 | $16.99 | $17.80 | $17.80 | 459,027 |
| 2025-09-16 | $17.24 | $17.67 | $17.10 | $17.59 | $17.59 | 514,734 |
| 2025-09-15 | $17.69 | $17.76 | $16.64 | $17.00 | $17.00 | 1,140,890 |
| 2025-09-12 | $15.00 | $16.30 | $15.00 | $16.28 | $16.28 | 897,673 |
| 2025-09-11 | $13.90 | $14.93 | $13.90 | $14.93 | $14.93 | 474,190 |
| 2025-09-10 | $13.98 | $14.27 | $13.79 | $13.88 | $13.88 | 309,131 |
| 2025-09-09 | $13.91 | $14.00 | $13.67 | $13.84 | $13.84 | 178,379 |
| 2025-09-08 | $14.21 | $14.39 | $13.73 | $13.80 | $13.80 | 285,941 |
| 2025-09-05 | $13.86 | $14.25 | $13.73 | $14.01 | $14.01 | 375,988 |
| 2025-09-04 | $13.27 | $13.45 | $13.10 | $13.45 | $13.45 | 149,473 |
| 2025-09-03 | $13.19 | $13.65 | $12.95 | $13.19 | $13.19 | 301,705 |
| 2025-09-02 | $12.90 | $13.14 | $12.81 | $12.96 | $12.96 | 1,525,936 |
| 2025-08-29 | $13.90 | $13.90 | $13.09 | $13.20 | $13.20 | 554,156 |
| 2025-08-28 | $14.06 | $14.16 | $13.53 | $13.81 | $13.81 | 311,796 |
| 2025-08-27 | $14.16 | $14.22 | $13.98 | $13.98 | $13.98 | 222,409 |
| 2025-08-26 | $13.74 | $14.10 | $13.70 | $14.09 | $14.09 | 220,695 |
| 2025-08-25 | $13.46 | $13.98 | $13.28 | $13.83 | $13.83 | 339,714 |
| 2025-08-22 | $12.60 | $13.51 | $12.60 | $13.50 | $13.50 | 547,767 |
| 2025-08-21 | $12.67 | $12.75 | $12.48 | $12.55 | $12.55 | 281,464 |
| 2025-08-20 | $12.97 | $13.05 | $12.32 | $12.72 | $12.72 | 224,305 |
| 2025-08-19 | $13.37 | $13.54 | $12.93 | $13.00 | $13.00 | 166,874 |
| 2025-08-18 | $13.03 | $13.32 | $13.03 | $13.28 | $13.28 | 111,680 |
| 2025-08-15 | $13.39 | $13.45 | $12.90 | $13.07 | $13.07 | 181,930 |
| 2025-08-14 | $13.30 | $13.55 | $13.07 | $13.32 | $13.32 | 274,870 |
| 2025-08-13 | $13.61 | $13.96 | $13.46 | $13.49 | $13.49 | 324,360 |
| 2025-08-12 | $13.78 | $13.78 | $13.21 | $13.60 | $13.60 | 285,891 |
| 2025-08-11 | $13.30 | $13.86 | $13.25 | $13.50 | $13.50 | 642,669 |
| 2025-08-08 | $12.62 | $13.28 | $12.62 | $13.02 | $13.02 | 617,651 |
| 2025-08-07 | $12.54 | $12.68 | $12.38 | $12.68 | $12.68 | 160,106 |
| 2025-08-06 | $11.97 | $12.57 | $11.94 | $12.55 | $12.55 | 163,776 |
| 2025-08-05 | $11.94 | $12.17 | $11.88 | $12.03 | $12.03 | 115,801 |
| 2025-08-04 | $12.00 | $12.17 | $11.75 | $12.05 | $12.05 | 523,539 |
| 2025-08-01 | $11.96 | $12.03 | $11.50 | $11.73 | $11.73 | 650,920 |
| 2025-07-31 | $12.55 | $12.63 | $11.90 | $11.99 | $11.99 | 398,297 |
| 2025-07-30 | $12.66 | $12.72 | $12.18 | $12.54 | $12.54 | 222,408 |
| 2025-07-29 | $12.80 | $12.80 | $12.49 | $12.67 | $12.67 | 549,089 |
| 2025-07-28 | $12.51 | $13.07 | $12.40 | $12.85 | $12.85 | 546,269 |
| 2025-07-25 | $12.06 | $12.74 | $12.06 | $12.38 | $12.38 | 536,198 |
| 2025-07-24 | $12.10 | $12.11 | $11.65 | $11.87 | $11.87 | 468,673 |
| 2025-07-23 | $13.13 | $13.38 | $13.06 | $13.26 | $13.26 | 243,301 |
| 2025-07-22 | $13.05 | $13.35 | $12.69 | $13.19 | $13.19 | 519,205 |
| 2025-07-21 | $13.31 | $13.46 | $12.97 | $13.03 | $13.03 | 414,628 |
| 2025-07-18 | $12.68 | $13.14 | $12.68 | $13.09 | $13.09 | 376,825 |
| 2025-07-17 | $12.78 | $12.80 | $12.49 | $12.59 | $12.59 | 350,162 |
| 2025-07-16 | $12.30 | $12.78 | $12.30 | $12.70 | $12.70 | 555,952 |
| 2025-07-15 | $12.60 | $12.66 | $12.16 | $12.16 | $12.16 | 355,819 |
| 2025-07-14 | $12.49 | $12.73 | $12.28 | $12.48 | $12.48 | 482,600 |
| 2025-07-11 | $12.01 | $12.32 | $11.92 | $12.29 | $12.29 | 403,534 |
| 2025-07-10 | $11.68 | $12.15 | $11.65 | $12.13 | $12.13 | 403,429 |
| 2025-07-09 | $11.54 | $11.64 | $11.36 | $11.46 | $11.46 | 352,539 |
| 2025-07-08 | $11.52 | $11.83 | $11.40 | $11.54 | $11.54 | 279,979 |
| 2025-07-07 | $11.25 | $11.46 | $11.11 | $11.37 | $11.37 | 1,244,457 |
| 2025-07-03 | $12.54 | $12.55 | $12.29 | $12.40 | $12.40 | 316,662 |
| 2025-07-02 | $12.30 | $12.47 | $11.88 | $12.44 | $12.44 | 1,010,770 |
| 2025-07-01 | $11.59 | $11.95 | $11.37 | $11.70 | $11.70 | 727,900 |
| 2025-06-30 | $12.74 | $12.93 | $12.49 | $12.56 | $12.56 | 332,334 |
| 2025-06-27 | $12.81 | $13.12 | $12.56 | $12.86 | $12.86 | 455,992 |
| 2025-06-26 | $12.99 | $13.21 | $12.89 | $12.95 | $12.95 | 389,929 |
| 2025-06-25 | $13.82 | $13.82 | $12.72 | $13.07 | $13.07 | 521,788 |
| 2025-06-24 | $14.50 | $14.50 | $13.72 | $13.72 | $13.72 | 417,760 |
| 2025-06-23 | $13.06 | $14.56 | $13.06 | $14.13 | $14.13 | 1,234,141 |
| 2025-06-20 | $13.11 | $13.29 | $12.61 | $12.80 | $12.80 | 472,201 |
| 2025-06-18 | $12.55 | $13.17 | $12.50 | $12.84 | $12.84 | 303,182 |
| 2025-06-17 | $13.01 | $13.09 | $12.47 | $12.55 | $12.55 | 408,885 |
| 2025-06-16 | $13.29 | $13.31 | $13.07 | $13.19 | $13.19 | 314,530 |
| 2025-06-13 | $12.42 | $13.35 | $12.40 | $13.01 | $13.01 | 451,157 |
| 2025-06-12 | $12.87 | $13.35 | $12.59 | $12.70 | $12.70 | 331,433 |
| 2025-06-11 | $13.47 | $13.50 | $12.89 | $13.06 | $13.06 | 449,952 |
| 2025-06-10 | $12.49 | $13.12 | $12.30 | $13.06 | $13.06 | 472,556 |
| 2025-06-09 | $11.08 | $12.25 | $10.90 | $12.18 | $12.18 | 647,991 |
| 2025-06-06 | $11.71 | $12.02 | $11.34 | $11.53 | $11.53 | 610,969 |
| 2025-06-05 | $12.95 | $13.00 | $10.47 | $11.04 | $11.04 | 1,482,789 |
| 2025-06-04 | $14.09 | $14.09 | $13.20 | $13.44 | $13.44 | 335,625 |
| 2025-06-03 | $14.19 | $14.60 | $14.01 | $14.07 | $14.07 | 215,063 |
| 2025-06-02 | $14.04 | $14.22 | $13.50 | $13.99 | $13.99 | 332,049 |
| 2025-05-30 | $14.62 | $15.06 | $14.11 | $14.15 | $14.15 | 252,074 |
| 2025-05-29 | $15.09 | $15.26 | $14.70 | $14.80 | $14.80 | 297,809 |
| 2025-05-28 | $15.10 | $15.12 | $14.68 | $14.71 | $14.71 | 433,157 |
| 2025-05-27 | $14.26 | $15.07 | $14.24 | $15.03 | $15.03 | 525,450 |
| 2025-05-23 | $13.64 | $14.01 | $13.58 | $13.83 | $13.83 | 509,781 |
| 2025-05-22 | $13.47 | $14.23 | $13.47 | $13.92 | $13.92 | 452,184 |
| 2025-05-21 | $14.11 | $14.23 | $13.49 | $13.60 | $13.60 | 261,158 |
| 2025-05-20 | $14.29 | $14.63 | $13.97 | $14.08 | $14.08 | 549,366 |
| 2025-05-19 | $13.68 | $14.01 | $13.54 | $13.98 | $13.98 | 337,479 |
| 2025-05-16 | $14.19 | $14.46 | $14.00 | $14.37 | $14.37 | 251,028 |
| 2025-05-15 | $13.91 | $14.16 | $13.62 | $14.02 | $14.02 | 347,219 |
| 2025-05-14 | $14.03 | $14.39 | $13.76 | $14.26 | $14.26 | 490,796 |
| 2025-05-13 | $12.87 | $13.74 | $12.76 | $13.57 | $13.57 | 379,764 |
| 2025-05-12 | $12.99 | $12.99 | $12.47 | $12.80 | $12.80 | 434,893 |
| 2025-05-09 | $11.39 | $12.21 | $11.39 | $11.81 | $11.81 | 453,018 |
| 2025-05-08 | $10.90 | $11.38 | $10.90 | $11.15 | $11.15 | 438,064 |
| 2025-05-07 | $10.75 | $10.80 | $10.50 | $10.75 | $10.75 | 188,786 |
| 2025-05-06 | $10.57 | $10.80 | $10.53 | $10.70 | $10.70 | 297,539 |
| 2025-05-05 | $11.15 | $11.15 | $10.64 | $10.95 | $10.95 | 275,990 |
| 2025-05-02 | $11.16 | $11.62 | $10.92 | $11.27 | $11.27 | 1,006,853 |
| 2025-05-01 | $10.94 | $11.45 | $10.94 | $10.94 | $10.94 | 294,712 |
| 2025-04-30 | $10.93 | $11.13 | $10.49 | $11.04 | $11.04 | 304,023 |
| 2025-04-29 | $11.18 | $11.55 | $10.91 | $11.52 | $11.52 | 417,784 |
| 2025-04-28 | $11.37 | $11.65 | $10.58 | $11.23 | $11.23 | 442,911 |
| 2025-04-25 | $10.05 | $11.26 | $9.98 | $11.17 | $11.17 | 617,114 |
| 2025-04-24 | $9.55 | $9.97 | $9.48 | $9.96 | $9.96 | 518,239 |
| 2025-04-23 | $9.75 | $9.95 | $9.28 | $9.55 | $9.55 | 720,424 |
| 2025-04-22 | $8.64 | $9.14 | $8.58 | $8.94 | $8.94 | 434,804 |
| 2025-04-21 | $8.58 | $8.65 | $8.25 | $8.47 | $8.47 | 401,683 |
| 2025-04-17 | $9.20 | $9.25 | $8.96 | $9.12 | $9.12 | 380,037 |
| 2025-04-16 | $9.43 | $9.62 | $8.77 | $9.13 | $9.13 | 475,525 |
| 2025-04-15 | $9.52 | $9.95 | $9.43 | $9.74 | $9.74 | 434,770 |
| 2025-04-14 | $9.95 | $10.09 | $9.37 | $9.63 | $9.63 | 791,544 |
| 2025-04-11 | $9.63 | $9.90 | $9.15 | $9.64 | $9.64 | 643,347 |
| 2025-04-10 | $10.06 | $10.10 | $9.04 | $9.66 | $9.66 | 819,503 |
| 2025-04-09 | $8.42 | $10.71 | $8.39 | $10.64 | $10.64 | 1,540,638 |
| 2025-04-08 | $9.38 | $9.61 | $8.09 | $8.28 | $8.28 | 1,103,244 |
| 2025-04-07 | $8.38 | $9.70 | $7.93 | $8.80 | $8.80 | 4,300,542 |
| 2025-04-04 | $9.89 | $10.15 | $8.97 | $9.17 | $9.17 | 1,158,592 |
| 2025-04-03 | $10.39 | $10.93 | $10.21 | $10.49 | $10.49 | 643,724 |
| 2025-04-02 | $9.89 | $11.35 | $9.71 | $11.25 | $11.25 | 2,085,865 |
| 2025-04-01 | $10.30 | $10.98 | $10.14 | $10.55 | $10.55 | 747,351 |
| 2025-03-31 | $9.58 | $10.16 | $9.34 | $10.10 | $10.10 | 695,989 |
| 2025-03-28 | $10.89 | $10.92 | $10.17 | $10.31 | $10.31 | 575,836 |
| 2025-03-27 | $10.73 | $11.69 | $10.73 | $10.80 | $10.80 | 1,116,728 |
| 2025-03-26 | $11.30 | $11.34 | $10.47 | $10.74 | $10.74 | 849,452 |
| 2025-03-25 | $11.30 | $11.54 | $10.71 | $11.54 | $11.54 | 1,151,765 |
| 2025-03-24 | $10.09 | $11.08 | $10.01 | $11.07 | $11.07 | 753,337 |
| 2025-03-21 | $9.07 | $9.66 | $9.06 | $9.64 | $9.64 | 796,392 |
| 2025-03-20 | $8.89 | $9.11 | $8.74 | $9.04 | $9.04 | 774,716 |
| 2025-03-19 | $8.82 | $9.27 | $8.71 | $9.02 | $9.02 | 786,620 |
| 2025-03-18 | $8.65 | $8.73 | $8.38 | $8.53 | $8.53 | 1,144,596 |
| 2025-03-17 | $9.49 | $9.49 | $8.88 | $9.12 | $9.12 | 1,083,081 |
| 2025-03-14 | $9.59 | $9.78 | $9.27 | $9.70 | $9.70 | 466,139 |
| 2025-03-13 | $9.64 | $9.64 | $8.93 | $9.28 | $9.28 | 1,066,606 |
| 2025-03-12 | $9.56 | $9.79 | $9.30 | $9.64 | $9.64 | 1,105,496 |
| 2025-03-11 | $8.55 | $9.09 | $8.22 | $8.80 | $8.80 | 785,573 |
| 2025-03-10 | $9.91 | $9.94 | $8.31 | $8.39 | $8.39 | 1,310,538 |
| 2025-03-07 | $10.30 | $10.55 | $9.82 | $10.40 | $10.40 | 322,979 |
| 2025-03-06 | $10.83 | $10.90 | $10.27 | $10.46 | $10.46 | 228,543 |
| 2025-03-05 | $10.91 | $11.25 | $10.69 | $11.23 | $11.23 | 299,131 |
| 2025-03-04 | $10.83 | $11.49 | $10.39 | $10.89 | $10.89 | 595,883 |
| 2025-03-03 | $12.31 | $12.50 | $11.18 | $11.53 | $11.53 | 717,122 |
| 2025-02-28 | $11.27 | $11.97 | $10.98 | $11.96 | $11.96 | 511,083 |
| 2025-02-27 | $11.85 | $12.12 | $11.36 | $11.38 | $11.38 | 451,771 |
| 2025-02-26 | $12.52 | $12.76 | $11.71 | $11.83 | $11.83 | 278,644 |
| 2025-02-25 | $13.65 | $13.65 | $12.20 | $12.46 | $12.46 | 273,840 |
| 2025-02-24 | $14.33 | $14.54 | $13.62 | $13.90 | $13.90 | 303,846 |
| 2025-02-21 | $15.17 | $15.19 | $14.12 | $14.29 | $14.29 | 166,858 |
| 2025-02-20 | $15.60 | $15.60 | $14.86 | $15.21 | $15.21 | 305,931 |
| 2025-02-19 | $15.24 | $15.90 | $15.24 | $15.55 | $15.55 | 247,712 |
| 2025-02-18 | $15.27 | $15.45 | $14.98 | $15.18 | $15.18 | 375,076 |
| 2025-02-14 | $15.59 | $15.59 | $14.86 | $15.29 | $15.29 | 387,779 |
| 2025-02-13 | $14.77 | $15.42 | $14.63 | $15.31 | $15.31 | 263,759 |
| 2025-02-12 | $13.95 | $14.78 | $13.90 | $14.28 | $14.28 | 347,767 |
| 2025-02-11 | $14.72 | $14.97 | $13.68 | $13.87 | $13.87 | 577,221 |
| 2025-02-10 | $15.36 | $15.68 | $15.03 | $15.05 | $15.05 | 178,330 |
| 2025-02-07 | $16.09 | $16.66 | $15.58 | $15.64 | $15.64 | 215,917 |
| 2025-02-06 | $16.29 | $16.32 | $15.75 | $16.32 | $16.32 | 245,837 |
| 2025-02-05 | $17.03 | $17.04 | $16.42 | $16.55 | $16.55 | 219,412 |
| 2025-02-04 | $16.83 | $17.42 | $16.77 | $17.34 | $17.34 | 209,905 |
| 2025-02-03 | $17.00 | $17.15 | $16.36 | $16.87 | $16.87 | 272,660 |
| 2025-01-31 | $17.81 | $18.86 | $17.81 | $18.00 | $18.00 | 270,314 |
| 2025-01-30 | $18.38 | $18.44 | $16.94 | $17.77 | $17.77 | 341,585 |
| 2025-01-29 | $17.49 | $17.59 | $16.97 | $17.15 | $17.15 | 380,784 |
| 2025-01-28 | $17.56 | $17.80 | $17.06 | $17.67 | $17.67 | 95,996 |
| 2025-01-27 | $17.50 | $18.12 | $17.18 | $17.64 | $17.64 | 405,027 |
| 2025-01-24 | $18.62 | $18.78 | $18.12 | $18.16 | $18.16 | 222,302 |
| 2025-01-23 | $18.65 | $18.93 | $18.30 | $18.46 | $18.46 | 164,567 |
| 2025-01-22 | $18.71 | $19.35 | $18.61 | $18.65 | $18.65 | 104,134 |
| 2025-01-21 | $19.61 | $19.62 | $18.18 | $19.17 | $19.17 | 215,715 |
| 2025-01-17 | $19.01 | $20.00 | $19.00 | $19.27 | $19.27 | 311,725 |
| 2025-01-16 | $19.08 | $19.08 | $18.35 | $18.58 | $18.58 | 106,544 |
| 2025-01-15 | $18.40 | $19.47 | $18.17 | $19.38 | $19.38 | 159,583 |
| 2025-01-14 | $18.65 | $19.04 | $17.58 | $17.64 | $17.64 | 164,978 |
| 2025-01-13 | $16.87 | $18.00 | $16.73 | $18.00 | $18.00 | 223,525 |
| 2025-01-10 | $17.34 | $17.74 | $16.97 | $17.52 | $17.52 | 239,895 |
| 2025-01-08 | $17.42 | $17.92 | $17.15 | $17.53 | $17.53 | 181,987 |
| 2025-01-07 | $18.16 | $18.64 | $17.28 | $17.52 | $17.52 | 149,484 |
| 2025-01-06 | $19.10 | $19.24 | $17.98 | $18.45 | $18.45 | 308,969 |
| 2025-01-03 | $16.86 | $18.49 | $16.74 | $18.41 | $18.41 | 395,587 |
| 2025-01-02 | $17.34 | $17.44 | $16.40 | $16.69 | $16.69 | 374,273 |
| 2024-12-31 | $19.23 | $19.40 | $18.07 | $18.07 | $18.07 | 173,061 |
| 2024-12-30 | $18.96 | $19.40 | $18.80 | $18.87 | $18.87 | 147,543 |
| 2024-12-27 | $20.64 | $20.68 | $19.38 | $19.67 | $19.67 | 342,672 |
| 2024-12-26 | $21.60 | $21.60 | $20.82 | $20.99 | $20.99 | 251,575 |
| 2024-12-24 | $19.98 | $21.47 | $19.91 | $21.47 | $21.47 | 189,967 |
| 2024-12-23 | $19.72 | $19.83 | $18.88 | $19.69 | $19.69 | 207,387 |
| 2024-12-20 | $19.32 | $20.58 | $18.97 | $19.10 | $19.10 | 956,232 |
| 2024-12-19 | $20.91 | $21.10 | $19.07 | $20.02 | $20.02 | 770,588 |
| 2024-12-18 | $21.72 | $23.03 | $19.47 | $20.14 | $20.14 | 637,199 |
| 2024-12-17 | $22.30 | $22.74 | $21.26 | $22.56 | $22.56 | 662,710 |
| 2024-12-16 | $20.33 | $21.58 | $20.05 | $21.58 | $21.58 | 354,771 |
| 2024-12-13 | $19.14 | $20.05 | $18.89 | $20.05 | $20.05 | 290,908 |
| 2024-12-12 | $19.41 | $19.64 | $18.87 | $19.01 | $19.01 | 272,725 |
| 2024-12-11 | $18.53 | $19.39 | $18.16 | $19.38 | $19.38 | 274,245 |
| 2024-12-10 | $17.63 | $18.54 | $17.50 | $18.04 | $18.04 | 384,579 |
| 2024-12-09 | $17.89 | $18.27 | $16.79 | $17.45 | $17.45 | 377,859 |
| 2024-12-06 | $16.72 | $17.40 | $16.40 | $17.40 | $17.40 | 263,668 |
| 2024-12-05 | $15.77 | $16.63 | $15.77 | $16.30 | $16.30 | 303,606 |
| 2024-12-04 | $15.44 | $15.70 | $15.18 | $15.68 | $15.68 | 157,133 |
| 2024-12-03 | $15.37 | $15.54 | $15.17 | $15.32 | $15.32 | 134,823 |
| 2024-12-02 | $15.38 | $15.80 | $15.33 | $15.66 | $15.66 | 977,239 |
| 2024-11-29 | $14.55 | $15.01 | $14.51 | $15.01 | $15.01 | 129,399 |
| 2024-11-27 | $14.84 | $14.84 | $14.01 | $14.34 | $14.34 | 242,674 |
| 2024-11-26 | $14.78 | $15.11 | $14.50 | $14.61 | $14.61 | 345,626 |
| 2024-11-25 | $15.85 | $15.89 | $14.65 | $14.67 | $14.67 | 616,582 |
| 2024-11-22 | $14.82 | $15.63 | $14.63 | $15.41 | $15.41 | 477,847 |
| 2024-11-21 | $14.93 | $15.15 | $14.50 | $14.71 | $14.71 | 266,249 |
| 2024-11-20 | $15.06 | $15.06 | $14.45 | $14.84 | $14.84 | 261,595 |
| 2024-11-19 | $14.47 | $15.13 | $14.38 | $15.06 | $15.06 | 335,177 |
| 2024-11-18 | $14.77 | $15.20 | $14.22 | $14.69 | $14.69 | 847,113 |
| 2024-11-15 | $13.16 | $13.91 | $13.15 | $13.74 | $13.74 | 724,455 |
| 2024-11-14 | $14.09 | $14.22 | $13.18 | $13.23 | $13.23 | 519,639 |
| 2024-11-13 | $14.63 | $14.99 | $13.84 | $14.27 | $14.27 | 642,939 |
| 2024-11-12 | $14.94 | $15.06 | $13.88 | $14.15 | $14.15 | 948,300 |
| 2024-11-11 | $15.10 | $15.77 | $14.58 | $15.34 | $15.34 | 721,719 |
| 2024-11-08 | $12.63 | $14.16 | $12.55 | $13.79 | $13.79 | 1,212,799 |
| 2024-11-07 | $12.08 | $12.66 | $11.92 | $12.51 | $12.51 | 618,847 |
| 2024-11-06 | $11.89 | $12.14 | $11.43 | $12.07 | $12.07 | 1,205,552 |
| 2024-11-05 | $9.97 | $10.38 | $9.94 | $10.20 | $10.20 | 386,068 |
| 2024-11-04 | $9.84 | $10.07 | $9.57 | $9.77 | $9.77 | 755,562 |
| 2024-11-01 | $10.20 | $10.31 | $9.94 | $10.08 | $10.08 | 376,433 |
| 2024-10-31 | $10.56 | $10.63 | $10.10 | $10.12 | $10.12 | 287,093 |
| 2024-10-30 | $10.57 | $10.81 | $10.46 | $10.52 | $10.52 | 321,096 |
| 2024-10-29 | $10.80 | $10.87 | $10.42 | $10.63 | $10.63 | 209,386 |
| 2024-10-28 | $11.13 | $11.33 | $10.76 | $10.78 | $10.78 | 455,569 |
| 2024-10-25 | $10.41 | $11.14 | $10.40 | $11.11 | $11.11 | 727,887 |
| 2024-10-24 | $9.91 | $10.75 | $9.79 | $10.69 | $10.69 | 809,756 |
| 2024-10-23 | $8.55 | $8.62 | $8.30 | $8.42 | $8.42 | 256,419 |
| 2024-10-22 | $8.52 | $8.61 | $8.46 | $8.60 | $8.60 | 178,463 |
| 2024-10-21 | $8.66 | $8.69 | $8.49 | $8.64 | $8.64 | 160,240 |
| 2024-10-18 | $8.71 | $8.80 | $8.66 | $8.73 | $8.73 | 167,036 |
| 2024-10-17 | $8.80 | $8.80 | $8.60 | $8.74 | $8.74 | 175,569 |
| 2024-10-16 | $8.78 | $8.83 | $8.65 | $8.77 | $8.77 | 170,974 |
| 2024-10-15 | $8.71 | $8.89 | $8.56 | $8.68 | $8.68 | 254,936 |
| 2024-10-14 | $8.71 | $8.78 | $8.39 | $8.66 | $8.66 | 237,617 |
| 2024-10-11 | $8.68 | $8.86 | $8.43 | $8.59 | $8.59 | 559,928 |
| 2024-10-10 | $9.81 | $9.84 | $9.33 | $9.66 | $9.66 | 343,079 |
| 2024-10-09 | $9.89 | $10.08 | $9.71 | $9.75 | $9.75 | 148,254 |
| 2024-10-08 | $9.90 | $10.00 | $9.75 | $9.95 | $9.95 | 149,582 |
| 2024-10-07 | $10.19 | $10.19 | $9.76 | $9.77 | $9.77 | 129,464 |
| 2024-10-04 | $10.04 | $10.26 | $9.95 | $10.21 | $10.21 | 134,647 |
| 2024-10-03 | $9.98 | $10.21 | $9.62 | $9.77 | $9.77 | 207,056 |
| 2024-10-02 | $10.12 | $10.28 | $9.81 | $10.19 | $10.19 | 268,636 |
| 2024-10-01 | $10.89 | $10.94 | $10.17 | $10.63 | $10.63 | 255,342 |
| 2024-09-30 | $10.70 | $10.98 | $10.54 | $10.84 | $10.84 | 173,778 |
| 2024-09-27 | $10.59 | $10.78 | $10.46 | $10.78 | $10.78 | 153,176 |
| 2024-09-26 | $10.80 | $10.84 | $10.32 | $10.46 | $10.46 | 224,930 |
| 2024-09-25 | $10.37 | $10.61 | $10.37 | $10.61 | $10.61 | 144,200 |
| 2024-09-24 | $10.45 | $10.60 | $10.21 | $10.48 | $10.48 | 431,368 |
| 2024-09-23 | $9.87 | $10.24 | $9.84 | $10.24 | $10.24 | 358,919 |
| 2024-09-20 | $9.82 | $9.93 | $9.54 | $9.64 | $9.64 | 177,901 |
| 2024-09-19 | $9.43 | $9.95 | $9.36 | $9.94 | $9.94 | 347,395 |
| 2024-09-18 | $9.30 | $9.52 | $9.10 | $9.11 | $9.11 | 291,657 |
| 2024-09-17 | $9.22 | $9.47 | $9.08 | $9.14 | $9.14 | 196,729 |
| 2024-09-16 | $9.22 | $9.24 | $8.92 | $9.09 | $9.09 | 114,478 |
| 2024-09-13 | $9.15 | $9.38 | $9.07 | $9.25 | $9.25 | 351,061 |
| 2024-09-12 | $9.00 | $9.29 | $8.95 | $9.24 | $9.24 | 489,424 |
| 2024-09-11 | $8.96 | $9.17 | $8.60 | $9.15 | $9.15 | 555,017 |
| 2024-09-10 | $8.76 | $9.07 | $8.70 | $9.05 | $9.05 | 487,384 |
| 2024-09-09 | $8.57 | $8.74 | $8.44 | $8.57 | $8.57 | 365,846 |
| 2024-09-06 | $9.41 | $9.44 | $8.28 | $8.29 | $8.29 | 529,554 |
| 2024-09-05 | $8.94 | $9.51 | $8.90 | $9.27 | $9.27 | 539,580 |
| 2024-09-04 | $8.30 | $8.87 | $8.30 | $8.75 | $8.75 | 539,713 |
| 2024-09-03 | $8.52 | $8.76 | $8.28 | $8.31 | $8.31 | 715,029 |
| 2024-08-30 | $8.23 | $8.50 | $8.14 | $8.47 | $8.47 | 511,452 |
| 2024-08-29 | $8.28 | $8.52 | $8.09 | $8.11 | $8.11 | 479,980 |
| 2024-08-28 | $8.28 | $8.37 | $7.93 | $8.07 | $8.07 | 722,205 |
| 2024-08-27 | $8.45 | $8.55 | $8.15 | $8.25 | $8.25 | 657,485 |
| 2024-08-26 | $8.70 | $8.71 | $8.34 | $8.44 | $8.44 | 453,792 |
| 2024-08-23 | $8.52 | $8.85 | $8.51 | $8.80 | $8.80 | 455,869 |
| 2024-08-22 | $9.00 | $9.03 | $8.31 | $8.32 | $8.32 | 402,280 |
| 2024-08-21 | $8.93 | $9.01 | $8.74 | $8.97 | $8.97 | 394,287 |
| 2024-08-20 | $9.02 | $9.18 | $8.78 | $8.84 | $8.84 | 357,826 |
| 2024-08-19 | $8.64 | $8.94 | $8.51 | $8.93 | $8.93 | 357,733 |
| 2024-08-16 | $8.36 | $8.77 | $8.35 | $8.61 | $8.61 | 422,411 |
| 2024-08-15 | $8.07 | $8.59 | $8.07 | $8.51 | $8.51 | 528,070 |
| 2024-08-14 | $8.21 | $8.22 | $7.76 | $7.89 | $7.89 | 408,816 |
| 2024-08-13 | $7.71 | $8.24 | $7.68 | $8.20 | $8.20 | 373,687 |
| 2024-08-12 | $7.81 | $7.81 | $7.57 | $7.70 | $7.70 | 441,724 |
| 2024-08-09 | $7.68 | $7.86 | $7.59 | $7.83 | $7.83 | 294,396 |
| 2024-08-08 | $7.61 | $7.86 | $7.45 | $7.78 | $7.78 | 432,719 |
| 2024-08-07 | $7.88 | $7.99 | $7.42 | $7.42 | $7.42 | 526,788 |
| 2024-08-06 | $7.89 | $7.96 | $7.48 | $7.84 | $7.84 | 345,476 |
| 2024-08-05 | $7.09 | $8.00 | $6.95 | $7.76 | $7.76 | 862,866 |
| 2024-08-02 | $8.55 | $8.62 | $8.12 | $8.21 | $8.21 | 1,154,105 |
| 2024-08-01 | $9.22 | $9.41 | $8.55 | $8.67 | $8.67 | 382,588 |
| 2024-07-31 | $9.24 | $9.56 | $9.18 | $9.44 | $9.44 | 284,607 |
| 2024-07-30 | $9.47 | $9.47 | $8.84 | $8.97 | $8.97 | 466,790 |
| 2024-07-29 | $9.09 | $9.55 | $9.08 | $9.45 | $9.45 | 436,962 |
| 2024-07-26 | $8.91 | $8.95 | $8.61 | $8.84 | $8.84 | 377,054 |
| 2024-07-25 | $8.66 | $9.14 | $8.66 | $8.86 | $8.86 | 559,812 |
| 2024-07-24 | $9.12 | $9.16 | $8.58 | $8.65 | $8.65 | 1,157,010 |
| 2024-07-23 | $10.61 | $10.71 | $10.20 | $10.22 | $10.22 | 443,496 |
| 2024-07-22 | $10.10 | $10.55 | $10.09 | $10.49 | $10.49 | 393,690 |
| 2024-07-19 | $10.28 | $10.36 | $9.75 | $9.84 | $9.84 | 438,236 |
| 2024-07-18 | $10.46 | $10.77 | $10.28 | $10.37 | $10.37 | 761,703 |
| 2024-07-17 | $10.55 | $10.85 | $10.23 | $10.34 | $10.34 | 481,910 |
| 2024-07-16 | $10.71 | $10.87 | $10.21 | $10.77 | $10.77 | 539,818 |
| 2024-07-15 | $10.74 | $11.22 | $10.53 | $10.58 | $10.58 | 1,685,466 |
| 2024-07-12 | $9.68 | $10.51 | $9.56 | $10.33 | $10.33 | 894,373 |
| 2024-07-11 | $11.17 | $11.53 | $9.90 | $9.97 | $9.97 | 2,112,194 |
| 2024-07-10 | $11.09 | $11.36 | $10.86 | $11.14 | $11.14 | 635,462 |
| 2024-07-09 | $10.48 | $11.25 | $10.47 | $11.09 | $11.09 | 635,884 |
| 2024-07-08 | $10.30 | $10.93 | $10.18 | $10.59 | $10.59 | 888,704 |
| 2024-07-05 | $10.44 | $10.55 | $10.05 | $10.51 | $10.51 | 1,086,370 |
| 2024-07-03 | $9.66 | $10.35 | $9.64 | $10.26 | $10.26 | 2,018,139 |
| 2024-07-02 | $8.87 | $9.49 | $8.83 | $9.48 | $9.48 | 1,282,882 |
| 2024-07-01 | $7.98 | $8.57 | $7.98 | $8.41 | $8.41 | 937,726 |
| 2024-06-28 | $7.91 | $8.08 | $7.69 | $7.82 | $7.82 | 226,647 |
| 2024-06-27 | $7.67 | $7.86 | $7.65 | $7.80 | $7.80 | 245,884 |
| 2024-06-26 | $7.26 | $7.81 | $7.26 | $7.76 | $7.76 | 1,003,507 |
| 2024-06-25 | $7.13 | $7.34 | $7.06 | $7.32 | $7.32 | 929,752 |
| 2024-06-24 | $7.16 | $7.36 | $7.09 | $7.09 | $7.09 | 345,416 |
| 2024-06-21 | $7.05 | $7.14 | $7.01 | $7.11 | $7.11 | 284,327 |
| 2024-06-20 | $7.20 | $7.20 | $6.96 | $7.03 | $7.03 | 361,324 |
| 2024-06-18 | $7.32 | $7.32 | $7.08 | $7.20 | $7.20 | 243,671 |
| 2024-06-17 | $6.88 | $7.39 | $6.86 | $7.33 | $7.33 | 473,696 |
| 2024-06-14 | $7.22 | $7.25 | $6.83 | $6.87 | $6.87 | 233,169 |
| 2024-06-13 | $7.36 | $7.50 | $7.04 | $7.10 | $7.10 | 459,125 |
| 2024-06-12 | $6.53 | $7.00 | $6.52 | $6.85 | $6.85 | 248,971 |
| 2024-06-11 | $6.68 | $6.72 | $6.37 | $6.53 | $6.53 | 712,007 |
| 2024-06-10 | $6.80 | $6.90 | $6.66 | $6.68 | $6.68 | 181,573 |
| 2024-06-07 | $6.81 | $6.95 | $6.78 | $6.86 | $6.86 | 126,601 |
| 2024-06-06 | $6.73 | $6.97 | $6.65 | $6.88 | $6.88 | 248,330 |
| 2024-06-05 | $6.77 | $6.80 | $6.61 | $6.74 | $6.74 | 123,462 |
| 2024-06-04 | $6.75 | $6.88 | $6.71 | $6.74 | $6.74 | 143,461 |
| 2024-06-03 | $6.89 | $7.11 | $6.73 | $6.82 | $6.82 | 157,619 |
| 2024-05-31 | $6.92 | $6.99 | $6.70 | $6.90 | $6.90 | 204,064 |
| 2024-05-30 | $6.94 | $7.12 | $6.78 | $6.93 | $6.93 | 248,583 |
| 2024-05-29 | $6.72 | $6.90 | $6.71 | $6.82 | $6.82 | 122,627 |
| 2024-05-28 | $6.80 | $6.90 | $6.68 | $6.85 | $6.85 | 120,791 |
| 2024-05-24 | $6.74 | $7.00 | $6.71 | $6.96 | $6.96 | 140,831 |
| 2024-05-23 | $7.07 | $7.07 | $6.69 | $6.70 | $6.70 | 260,766 |
| 2024-05-22 | $7.16 | $7.20 | $6.92 | $7.01 | $7.01 | 211,241 |
| 2024-05-21 | $6.79 | $7.34 | $6.78 | $7.33 | $7.33 | 254,266 |
| 2024-05-20 | $6.93 | $6.93 | $6.70 | $6.77 | $6.77 | 118,101 |
| 2024-05-17 | $6.72 | $6.99 | $6.67 | $6.89 | $6.89 | 546,328 |
| 2024-05-16 | $6.74 | $6.81 | $6.62 | $6.76 | $6.76 | 131,852 |
| 2024-05-15 | $7.00 | $7.00 | $6.69 | $6.74 | $6.74 | 198,134 |
| 2024-05-14 | $6.74 | $7.00 | $6.74 | $6.91 | $6.91 | 251,536 |
| 2024-05-13 | $6.57 | $6.80 | $6.51 | $6.64 | $6.64 | 160,942 |
| 2024-05-10 | $6.69 | $6.69 | $6.44 | $6.48 | $6.48 | 143,874 |
| 2024-05-09 | $6.77 | $6.81 | $6.62 | $6.65 | $6.65 | 177,236 |
| 2024-05-08 | $6.64 | $6.83 | $6.58 | $6.77 | $6.77 | 182,705 |
| 2024-05-07 | $7.15 | $7.20 | $6.92 | $6.93 | $6.93 | 255,915 |
| 2024-05-06 | $7.24 | $7.40 | $7.15 | $7.28 | $7.28 | 202,361 |
| 2024-05-03 | $7.15 | $7.27 | $6.97 | $7.09 | $7.09 | 262,139 |
| 2024-05-02 | $7.21 | $7.24 | $6.86 | $7.05 | $7.05 | 329,636 |
| 2024-05-01 | $7.15 | $7.32 | $7.00 | $7.05 | $7.05 | 396,806 |
| 2024-04-30 | $7.40 | $7.58 | $7.19 | $7.22 | $7.22 | 352,768 |
| 2024-04-29 | $7.46 | $7.98 | $7.30 | $7.74 | $7.74 | 717,856 |
| 2024-04-26 | $6.50 | $6.68 | $6.42 | $6.50 | $6.50 | 227,432 |
| 2024-04-25 | $6.03 | $6.62 | $6.03 | $6.60 | $6.60 | 367,017 |
| 2024-04-24 | $6.24 | $6.48 | $6.01 | $6.21 | $6.21 | 403,353 |
| 2024-04-23 | $5.34 | $5.52 | $5.25 | $5.41 | $5.41 | 250,486 |
| 2024-04-22 | $5.21 | $5.38 | $5.13 | $5.28 | $5.28 | 223,886 |
| 2024-04-19 | $5.58 | $5.69 | $5.49 | $5.51 | $5.51 | 137,525 |
| 2024-04-18 | $5.73 | $5.76 | $5.60 | $5.66 | $5.66 | 165,617 |
| 2024-04-17 | $6.03 | $6.05 | $5.85 | $5.91 | $5.91 | 121,692 |
| 2024-04-16 | $5.98 | $6.05 | $5.85 | $5.99 | $5.99 | 138,517 |
| 2024-04-15 | $6.64 | $6.65 | $6.21 | $6.21 | $6.21 | 159,452 |
| 2024-04-12 | $6.74 | $6.81 | $6.67 | $6.67 | $6.67 | 989,802 |
| 2024-04-11 | $6.77 | $6.92 | $6.57 | $6.85 | $6.85 | 942,774 |
| 2024-04-10 | $6.79 | $6.87 | $6.65 | $6.72 | $6.72 | 141,777 |
| 2024-04-09 | $6.78 | $7.09 | $6.76 | $6.98 | $6.98 | 131,217 |
| 2024-04-08 | $6.61 | $6.86 | $6.54 | $6.79 | $6.79 | 212,788 |
| 2024-04-05 | $6.59 | $6.68 | $6.19 | $6.40 | $6.40 | 215,116 |
| 2024-04-04 | $6.65 | $7.00 | $6.56 | $6.70 | $6.70 | 168,544 |
| 2024-04-03 | $6.36 | $6.59 | $6.34 | $6.57 | $6.57 | 80,940 |
| 2024-04-02 | $6.40 | $6.53 | $6.36 | $6.48 | $6.48 | 213,178 |
| 2024-04-01 | $6.96 | $6.96 | $6.67 | $6.91 | $6.91 | 167,367 |
| 2024-03-28 | $7.03 | $7.09 | $6.92 | $6.94 | $6.94 | 93,990 |
| 2024-03-27 | $7.23 | $7.23 | $6.97 | $7.15 | $7.15 | 115,910 |
| 2024-03-26 | $7.09 | $7.36 | $7.03 | $7.05 | $7.05 | 184,944 |
| 2024-03-25 | $6.61 | $6.91 | $6.61 | $6.79 | $6.79 | 128,261 |
| 2024-03-22 | $6.51 | $6.72 | $6.50 | $6.70 | $6.70 | 95,836 |
| 2024-03-21 | $6.98 | $7.07 | $6.77 | $6.81 | $6.81 | 123,053 |
| 2024-03-20 | $6.83 | $6.98 | $6.72 | $6.96 | $6.96 | 152,023 |
| 2024-03-19 | $6.77 | $6.81 | $6.58 | $6.75 | $6.75 | 107,976 |
| 2024-03-18 | $6.67 | $6.90 | $6.50 | $6.89 | $6.89 | 173,861 |
| 2024-03-15 | $6.31 | $6.43 | $6.24 | $6.37 | $6.37 | 106,085 |
| 2024-03-14 | $6.58 | $6.74 | $6.24 | $6.32 | $6.32 | 134,157 |
| 2024-03-13 | $6.85 | $6.99 | $6.66 | $6.67 | $6.67 | 131,630 |
| 2024-03-12 | $7.09 | $7.16 | $6.82 | $7.06 | $7.06 | 133,874 |
| 2024-03-11 | $6.97 | $7.31 | $6.95 | $7.09 | $7.09 | 157,188 |
| 2024-03-08 | $7.27 | $7.33 | $6.95 | $6.97 | $6.97 | 349,408 |
| 2024-03-07 | $6.89 | $7.20 | $6.89 | $7.14 | $7.14 | 271,518 |
| 2024-03-06 | $7.23 | $7.24 | $6.90 | $7.04 | $7.04 | 135,041 |
| 2024-03-05 | $7.38 | $7.43 | $7.08 | $7.25 | $7.25 | 136,509 |
| 2024-03-04 | $8.16 | $8.17 | $7.56 | $7.63 | $7.63 | 120,176 |
| 2024-03-01 | $8.25 | $8.45 | $8.16 | $8.36 | $8.36 | 59,798 |
| 2024-02-29 | $8.44 | $8.46 | $8.19 | $8.34 | $8.34 | 60,061 |
| 2024-02-28 | $8.28 | $8.49 | $8.21 | $8.36 | $8.36 | 55,562 |
| 2024-02-27 | $8.43 | $8.51 | $8.16 | $8.23 | $8.23 | 66,570 |
| 2024-02-26 | $7.84 | $8.30 | $7.84 | $8.22 | $8.22 | 86,363 |
| 2024-02-23 | $8.09 | $8.09 | $7.84 | $7.84 | $7.84 | 63,194 |
| 2024-02-22 | $7.96 | $8.16 | $7.83 | $8.12 | $8.12 | 188,728 |
| 2024-02-21 | $8.01 | $8.22 | $7.85 | $7.98 | $7.98 | 87,790 |
| 2024-02-20 | $8.06 | $8.13 | $7.71 | $7.94 | $7.94 | 217,534 |
| 2024-02-16 | $8.37 | $8.42 | $8.14 | $8.26 | $8.26 | 405,422 |
| 2024-02-15 | $7.73 | $8.30 | $7.72 | $8.30 | $8.30 | 118,917 |
| 2024-02-14 | $7.52 | $7.70 | $7.46 | $7.69 | $7.69 | 240,690 |
| 2024-02-13 | $7.45 | $7.58 | $7.37 | $7.47 | $7.47 | 112,657 |
| 2024-02-12 | $7.87 | $8.00 | $7.64 | $7.67 | $7.67 | 185,141 |
| 2024-02-09 | $7.77 | $7.97 | $7.75 | $7.96 | $7.96 | 63,656 |
| 2024-02-08 | $7.72 | $7.84 | $7.56 | $7.75 | $7.75 | 74,122 |
| 2024-02-07 | $7.69 | $7.76 | $7.40 | $7.66 | $7.66 | 115,313 |
| 2024-02-06 | $7.14 | $7.57 | $7.14 | $7.53 | $7.53 | 74,271 |
| 2024-02-05 | $7.50 | $7.50 | $7.04 | $7.33 | $7.33 | 112,647 |
| 2024-02-02 | $7.53 | $7.70 | $7.40 | $7.68 | $7.68 | 97,897 |
| 2024-02-01 | $7.71 | $7.77 | $7.53 | $7.74 | $7.74 | 51,546 |
| 2024-01-31 | $7.63 | $7.97 | $7.62 | $7.66 | $7.66 | 91,671 |
| 2024-01-30 | $8.08 | $8.12 | $7.84 | $7.89 | $7.89 | 407,606 |
| 2024-01-29 | $7.56 | $7.87 | $7.49 | $7.84 | $7.84 | 636,184 |
| 2024-01-26 | $7.57 | $7.60 | $7.41 | $7.45 | $7.45 | 94,697 |
| 2024-01-25 | $7.79 | $7.96 | $7.30 | $7.44 | $7.44 | 174,579 |
| 2024-01-24 | $8.97 | $9.00 | $8.71 | $8.75 | $8.75 | 85,279 |
| 2024-01-23 | $8.95 | $9.16 | $8.77 | $8.83 | $8.83 | 67,922 |
| 2024-01-22 | $9.00 | $9.27 | $8.70 | $8.80 | $8.80 | 77,014 |
| 2024-01-19 | $8.87 | $9.04 | $8.77 | $8.99 | $8.99 | 67,332 |
| 2024-01-18 | $9.26 | $9.26 | $8.83 | $8.98 | $8.98 | 94,024 |
| 2024-01-17 | $9.15 | $9.18 | $9.00 | $9.18 | $9.18 | 28,254 |
| 2024-01-16 | $9.17 | $9.60 | $9.05 | $9.42 | $9.42 | 50,796 |
| 2024-01-12 | $9.43 | $9.70 | $9.27 | $9.36 | $9.36 | 37,226 |
| 2024-01-11 | $10.01 | $10.01 | $9.74 | $9.82 | $9.82 | 57,719 |
| 2024-01-10 | $10.26 | $10.26 | $10.06 | $10.19 | $10.19 | 9,590 |
| 2024-01-09 | $10.41 | $10.41 | $10.10 | $10.24 | $10.24 | 28,710 |
| 2024-01-08 | $10.32 | $10.58 | $10.30 | $10.54 | $10.54 | 15,017 |
| 2024-01-05 | $10.37 | $10.50 | $10.30 | $10.39 | $10.39 | 19,523 |
| 2024-01-04 | $10.47 | $10.68 | $10.42 | $10.42 | $10.42 | 15,382 |
| 2024-01-03 | $10.83 | $10.83 | $10.36 | $10.46 | $10.46 | 54,996 |
| 2024-01-02 | $11.09 | $11.13 | $10.80 | $11.01 | $11.01 | 66,505 |
| 2023-12-29 | $11.38 | $11.38 | $10.97 | $11.01 | $11.01 | 56,480 |
| 2023-12-28 | $11.87 | $11.94 | $11.25 | $11.28 | $11.28 | 80,136 |
| 2023-12-27 | $11.58 | $11.85 | $11.57 | $11.76 | $11.76 | 273,780 |
| 2023-12-26 | $17.95 | $18.24 | $17.84 | $18.16 | $11.60 | 22,631 |
| 2023-12-22 | $18.20 | $18.25 | $17.69 | $17.78 | $11.35 | 16,944 |
| 2023-12-21 | $17.73 | $17.98 | $17.49 | $17.96 | $11.47 | 22,626 |
| 2023-12-20 | $18.17 | $18.43 | $17.33 | $17.34 | $11.07 | 40,378 |
| 2023-12-19 | $17.94 | $18.29 | $17.94 | $18.23 | $11.64 | 63,316 |
| 2023-12-18 | $17.95 | $18.33 | $17.75 | $17.75 | $11.33 | 27,214 |
| 2023-12-15 | $17.70 | $17.92 | $17.53 | $17.91 | $11.43 | 48,177 |
| 2023-12-14 | $16.85 | $17.88 | $16.85 | $17.66 | $11.27 | 60,709 |
| 2023-12-13 | $16.22 | $16.74 | $15.73 | $16.68 | $10.65 | 38,298 |
| 2023-12-12 | $16.55 | $16.59 | $16.26 | $16.48 | $10.52 | 26,985 |
| 2023-12-11 | $16.99 | $17.00 | $16.53 | $16.72 | $10.68 | 16,859 |
| 2023-12-08 | $16.73 | $17.15 | $16.73 | $17.08 | $10.91 | 18,010 |
| 2023-12-07 | $16.86 | $17.03 | $16.52 | $16.99 | $10.85 | 29,842 |
| 2023-12-06 | $17.06 | $17.26 | $16.72 | $16.72 | $10.68 | 21,135 |
| 2023-12-05 | $16.41 | $17.24 | $16.41 | $16.68 | $10.65 | 27,943 |
| 2023-12-04 | $16.39 | $16.65 | $16.33 | $16.39 | $10.47 | 27,151 |
| 2023-12-01 | $16.21 | $16.72 | $16.09 | $16.66 | $10.64 | 23,265 |
| 2023-11-30 | $17.23 | $17.23 | $16.57 | $16.80 | $10.73 | 84,025 |
| 2023-11-29 | $17.63 | $17.90 | $17.10 | $17.14 | $10.94 | 40,755 |
| 2023-11-28 | $16.50 | $17.40 | $16.29 | $17.39 | $11.10 | 51,700 |
| 2023-11-27 | $16.54 | $16.55 | $16.16 | $16.47 | $10.52 | 21,371 |
| 2023-11-24 | $16.45 | $16.68 | $16.31 | $16.42 | $10.48 | 10,563 |
| 2023-11-22 | $17.06 | $17.10 | $16.08 | $16.31 | $10.41 | 88,687 |
| 2023-11-21 | $16.30 | $17.13 | $16.30 | $16.94 | $10.82 | 24,328 |
| 2023-11-20 | $16.37 | $16.56 | $16.14 | $16.45 | $10.50 | 19,356 |
| 2023-11-17 | $16.12 | $16.58 | $15.70 | $16.35 | $10.44 | 46,418 |
| 2023-11-16 | $16.79 | $16.92 | $16.08 | $16.28 | $10.40 | 80,188 |
| 2023-11-15 | $16.79 | $17.41 | $16.58 | $17.12 | $10.93 | 49,896 |
| 2023-11-14 | $16.41 | $16.67 | $16.14 | $16.59 | $10.59 | 112,979 |
| 2023-11-13 | $14.76 | $15.53 | $14.45 | $15.44 | $9.86 | 33,257 |
| 2023-11-10 | $14.20 | $14.68 | $14.03 | $14.66 | $9.36 | 17,402 |
| 2023-11-09 | $15.15 | $15.15 | $14.04 | $14.29 | $9.12 | 48,443 |
| 2023-11-08 | $15.45 | $15.45 | $14.98 | $15.35 | $9.80 | 20,609 |
| 2023-11-07 | $15.01 | $15.41 | $14.83 | $15.36 | $9.81 | 56,222 |
| 2023-11-06 | $15.54 | $15.68 | $14.78 | $15.12 | $9.65 | 32,837 |
| 2023-11-03 | $15.29 | $15.70 | $15.05 | $15.15 | $9.68 | 225,559 |
| 2023-11-02 | $14.65 | $15.07 | $14.47 | $15.06 | $9.62 | 66,856 |
| 2023-11-01 | $13.74 | $13.98 | $13.35 | $13.96 | $8.91 | 31,084 |
| 2023-10-31 | $13.14 | $13.68 | $13.00 | $13.55 | $8.65 | 32,702 |
| 2023-10-30 | $14.24 | $14.37 | $13.15 | $13.26 | $8.47 | 33,749 |
| 2023-10-27 | $14.40 | $14.50 | $14.09 | $14.12 | $9.01 | 27,012 |
| 2023-10-26 | $14.48 | $14.72 | $13.93 | $14.00 | $8.94 | 128,456 |
| 2023-10-25 | $14.80 | $15.12 | $14.58 | $14.58 | $9.31 | 98,129 |
| 2023-10-24 | $14.99 | $15.40 | $14.88 | $14.93 | $9.53 | 37,167 |
| 2023-10-23 | $14.34 | $14.93 | $13.78 | $14.56 | $9.30 | 38,075 |
| 2023-10-20 | $15.00 | $15.14 | $14.43 | $14.56 | $9.30 | 80,088 |
| 2023-10-19 | $15.92 | $16.16 | $15.01 | $15.27 | $9.75 | 105,035 |
| 2023-10-18 | $18.34 | $18.34 | $17.25 | $17.28 | $11.03 | 60,513 |
| 2023-10-17 | $17.92 | $18.52 | $17.73 | $18.37 | $11.73 | 7,625 |
| 2023-10-16 | $18.03 | $18.42 | $17.89 | $18.31 | $11.69 | 32,148 |
| 2023-10-13 | $18.78 | $18.78 | $17.97 | $18.07 | $18.07 | 50,391 |
| 2023-10-12 | $19.30 | $19.31 | $18.56 | $18.79 | $18.79 | 12,622 |
| 2023-10-11 | $19.49 | $19.59 | $19.03 | $19.13 | $19.13 | 34,118 |
| 2023-10-10 | $19.11 | $19.63 | $19.07 | $19.19 | $19.19 | 45,995 |
| 2023-10-09 | $18.46 | $18.90 | $18.20 | $18.87 | $18.87 | 17,705 |
| 2023-10-06 | $18.31 | $19.00 | $18.08 | $18.93 | $18.93 | 36,059 |
| 2023-10-05 | $18.83 | $19.18 | $18.60 | $18.88 | $18.88 | 31,286 |
| 2023-10-04 | $18.15 | $19.05 | $18.12 | $19.01 | $19.01 | 39,236 |
| 2023-10-03 | $17.87 | $17.98 | $17.56 | $17.71 | $17.71 | 19,730 |
| 2023-10-02 | $17.65 | $18.39 | $17.38 | $18.16 | $18.16 | 50,991 |
| 2023-09-29 | $18.09 | $18.33 | $17.74 | $18.06 | $18.06 | 57,629 |
| 2023-09-28 | $17.18 | $17.78 | $17.05 | $17.71 | $17.71 | 72,931 |
| 2023-09-27 | $17.56 | $17.59 | $16.69 | $17.19 | $17.19 | 94,950 |
| 2023-09-26 | $17.39 | $17.99 | $17.36 | $17.53 | $17.53 | 70,752 |
| 2023-09-25 | $17.46 | $17.79 | $17.03 | $17.79 | $17.79 | 53,739 |
| 2023-09-22 | $18.68 | $18.68 | $17.56 | $17.59 | $17.59 | 101,892 |
| 2023-09-21 | $18.82 | $19.03 | $18.46 | $18.60 | $18.60 | 73,049 |
| 2023-09-20 | $19.61 | $20.22 | $19.22 | $19.23 | $19.23 | 92,613 |
| 2023-09-19 | $19.38 | $19.64 | $19.10 | $19.60 | $19.60 | 32,613 |
| 2023-09-18 | $20.07 | $20.07 | $19.35 | $19.48 | $19.48 | 130,208 |
| 2023-09-15 | $20.60 | $20.69 | $20.07 | $20.34 | $20.34 | 58,825 |
| 2023-09-14 | $20.08 | $20.52 | $20.05 | $20.47 | $20.47 | 31,584 |
| 2023-09-13 | $20.04 | $20.32 | $19.91 | $20.07 | $20.07 | 63,001 |
| 2023-09-12 | $19.97 | $20.71 | $19.66 | $19.71 | $19.71 | 80,075 |
| 2023-09-11 | $19.43 | $20.39 | $19.17 | $20.30 | $20.30 | 73,503 |
| 2023-09-08 | $18.24 | $18.72 | $17.91 | $17.99 | $17.99 | 42,166 |
| 2023-09-07 | $17.68 | $18.38 | $17.61 | $18.30 | $18.30 | 56,124 |
| 2023-09-06 | $18.58 | $18.59 | $17.77 | $18.35 | $18.35 | 41,071 |
| 2023-09-05 | $17.71 | $18.88 | $17.70 | $18.78 | $18.78 | 75,257 |
| 2023-09-01 | $18.83 | $18.99 | $17.51 | $17.70 | $17.70 | 115,050 |
| 2023-08-31 | $18.72 | $19.22 | $18.70 | $18.93 | $18.93 | 85,958 |
| 2023-08-30 | $18.60 | $19.13 | $18.27 | $18.83 | $18.83 | 86,845 |
| 2023-08-29 | $17.21 | $18.87 | $17.16 | $18.86 | $18.86 | 143,356 |
| 2023-08-28 | $17.54 | $17.60 | $16.94 | $17.21 | $17.21 | 51,640 |
| 2023-08-25 | $16.61 | $17.22 | $16.50 | $17.21 | $17.21 | 79,671 |
| 2023-08-24 | $17.21 | $17.23 | $16.29 | $16.47 | $16.47 | 60,981 |
| 2023-08-23 | $16.37 | $17.19 | $16.37 | $17.08 | $17.08 | 88,268 |
| 2023-08-22 | $17.39 | $17.39 | $16.42 | $16.76 | $16.76 | 80,903 |
| 2023-08-21 | $15.70 | $16.57 | $15.70 | $16.57 | $16.57 | 100,444 |
| 2023-08-18 | $15.03 | $15.32 | $14.92 | $15.19 | $15.19 | 67,522 |
| 2023-08-17 | $16.19 | $16.19 | $15.49 | $15.49 | $15.49 | 120,093 |
| 2023-08-16 | $16.29 | $16.82 | $16.11 | $16.11 | $16.11 | 44,844 |
| 2023-08-15 | $17.31 | $17.31 | $16.76 | $16.77 | $16.77 | 21,219 |
| 2023-08-14 | $16.99 | $17.43 | $16.84 | $17.36 | $17.36 | 47,217 |
| 2023-08-11 | $17.54 | $17.66 | $17.25 | $17.64 | $17.64 | 23,663 |
| 2023-08-10 | $17.85 | $18.45 | $17.69 | $17.90 | $17.90 | 54,166 |
| 2023-08-09 | $18.36 | $18.39 | $17.60 | $17.62 | $17.62 | 31,768 |
| 2023-08-08 | $18.08 | $18.36 | $17.89 | $18.31 | $18.31 | 40,817 |
| 2023-08-07 | $18.58 | $18.65 | $17.67 | $18.49 | $18.49 | 82,682 |
| 2023-08-04 | $19.40 | $19.67 | $18.65 | $18.68 | $18.68 | 42,734 |
| 2023-08-03 | $18.63 | $19.27 | $18.63 | $19.22 | $19.22 | 73,694 |
| 2023-08-02 | $18.89 | $19.21 | $18.43 | $18.76 | $18.76 | 119,045 |
| 2023-08-01 | $19.69 | $19.69 | $19.36 | $19.37 | $19.37 | 23,854 |
| 2023-07-31 | $19.97 | $20.09 | $19.64 | $19.94 | $19.94 | 52,488 |
| 2023-07-28 | $19.21 | $19.93 | $19.10 | $19.89 | $19.89 | 104,290 |
| 2023-07-27 | $20.08 | $20.10 | $18.86 | $18.86 | $18.86 | 36,821 |
| 2023-07-26 | $19.49 | $19.98 | $19.49 | $19.69 | $19.69 | 91,460 |
| 2023-07-25 | $20.47 | $20.48 | $19.77 | $19.81 | $19.81 | 88,516 |
| 2023-07-24 | $18.87 | $20.21 | $18.82 | $20.18 | $20.18 | 201,423 |
| 2023-07-21 | $20.02 | $20.02 | $18.95 | $19.31 | $19.31 | 207,071 |
| 2023-07-20 | $21.16 | $21.25 | $19.46 | $19.60 | $19.60 | 128,262 |
| 2023-07-19 | $22.82 | $23.06 | $22.18 | $22.34 | $22.34 | 125,255 |
| 2023-07-18 | $22.20 | $22.70 | $21.95 | $22.51 | $22.51 | 80,131 |
| 2023-07-17 | $21.91 | $22.32 | $21.71 | $22.25 | $22.25 | 78,319 |
| 2023-07-14 | $21.00 | $21.75 | $20.98 | $21.40 | $21.40 | 121,760 |
| 2023-07-13 | $20.79 | $21.17 | $20.40 | $21.06 | $21.06 | 34,641 |
| 2023-07-12 | $20.86 | $20.90 | $20.51 | $20.55 | $20.55 | 15,710 |
| 2023-07-11 | $20.20 | $20.34 | $20.03 | $20.30 | $20.30 | 26,835 |
| 2023-07-10 | $20.95 | $21.05 | $19.94 | $20.33 | $20.33 | 101,888 |
| 2023-07-07 | $21.16 | $21.31 | $20.73 | $20.79 | $20.79 | 57,990 |
| 2023-07-06 | $21.13 | $21.25 | $20.66 | $21.01 | $21.01 | 54,781 |
| 2023-07-05 | $21.25 | $21.64 | $21.15 | $21.58 | $21.58 | 70,100 |
| 2023-07-03 | $20.99 | $21.69 | $20.88 | $21.32 | $21.32 | 120,240 |
| 2023-06-30 | $19.54 | $19.83 | $19.43 | $19.57 | $19.57 | 64,744 |
| 2023-06-29 | $19.46 | $19.46 | $18.89 | $19.24 | $19.24 | 30,227 |
| 2023-06-28 | $18.48 | $19.42 | $18.47 | $19.11 | $19.11 | 136,695 |
| 2023-06-27 | $17.86 | $18.56 | $17.71 | $18.53 | $18.53 | 104,774 |
| 2023-06-26 | $18.52 | $19.29 | $17.68 | $17.71 | $17.71 | 64,988 |
| 2023-06-23 | $19.38 | $19.67 | $18.80 | $19.16 | $19.16 | 41,758 |
| 2023-06-22 | $18.59 | $19.93 | $18.46 | $19.90 | $19.90 | 54,022 |
| 2023-06-21 | $20.93 | $21.09 | $19.32 | $19.42 | $19.42 | 214,067 |
| 2023-06-20 | $19.64 | $20.86 | $19.64 | $20.84 | $20.84 | 55,717 |
| 2023-06-16 | $19.36 | $19.82 | $19.27 | $19.58 | $19.58 | 42,985 |
| 2023-06-15 | $18.51 | $19.40 | $18.35 | $19.14 | $19.14 | 40,251 |
| 2023-06-14 | $19.59 | $19.66 | $18.68 | $19.25 | $19.25 | 53,581 |
| 2023-06-13 | $18.84 | $19.50 | $18.75 | $19.45 | $19.45 | 146,101 |
| 2023-06-12 | $18.58 | $18.68 | $18.14 | $18.57 | $18.57 | 44,173 |
| 2023-06-09 | $18.55 | $18.82 | $17.95 | $18.12 | $18.12 | 120,710 |
| 2023-06-08 | $16.24 | $17.26 | $16.24 | $17.26 | $17.26 | 46,340 |
| 2023-06-07 | $16.62 | $16.85 | $16.22 | $16.33 | $16.33 | 54,245 |
| 2023-06-06 | $15.56 | $16.07 | $15.30 | $16.02 | $16.02 | 86,427 |
| 2023-06-05 | $15.69 | $15.97 | $15.43 | $15.69 | $15.69 | 54,749 |
| 2023-06-02 | $15.06 | $15.63 | $15.06 | $15.37 | $15.37 | 40,561 |
| 2023-06-01 | $14.34 | $14.96 | $14.11 | $14.76 | $14.76 | 28,874 |
| 2023-05-31 | $14.10 | $14.47 | $13.73 | $14.44 | $14.44 | 67,811 |
| 2023-05-30 | $14.15 | $14.51 | $13.92 | $14.23 | $14.23 | 54,807 |
| 2023-05-26 | $12.84 | $13.96 | $12.84 | $13.51 | $13.51 | 108,582 |
| 2023-05-25 | $12.95 | $12.97 | $12.46 | $12.79 | $12.79 | 93,601 |
| 2023-05-24 | $12.56 | $12.74 | $12.24 | $12.62 | $12.62 | 69,788 |
| 2023-05-23 | $12.94 | $13.47 | $12.88 | $12.92 | $12.92 | 91,142 |
| 2023-05-22 | $12.50 | $13.20 | $12.44 | $13.17 | $13.17 | 80,016 |
| 2023-05-19 | $12.12 | $12.55 | $12.12 | $12.44 | $12.44 | 33,027 |
| 2023-05-18 | $11.95 | $12.16 | $11.81 | $12.16 | $12.16 | 24,419 |
| 2023-05-17 | $11.40 | $11.93 | $11.37 | $11.89 | $11.89 | 44,989 |
| 2023-05-16 | $11.21 | $11.52 | $11.14 | $11.30 | $11.30 | 29,571 |
| 2023-05-15 | $11.32 | $11.54 | $11.14 | $11.27 | $11.27 | 24,822 |
| 2023-05-12 | $12.08 | $12.19 | $11.38 | $11.41 | $11.41 | 56,688 |
| 2023-05-11 | $11.48 | $11.86 | $11.33 | $11.76 | $11.76 | 64,033 |
| 2023-05-10 | $11.77 | $11.94 | $11.33 | $11.48 | $11.48 | 71,141 |
| 2023-05-09 | $11.50 | $11.56 | $11.33 | $11.52 | $11.52 | 36,715 |
| 2023-05-08 | $11.91 | $11.91 | $11.59 | $11.75 | $11.75 | 26,281 |
| 2023-05-05 | $11.10 | $11.67 | $11.09 | $11.60 | $11.60 | 54,375 |
| 2023-05-04 | $10.99 | $11.01 | $10.79 | $10.88 | $10.88 | 47,936 |
| 2023-05-03 | $10.80 | $11.17 | $10.80 | $10.83 | $10.83 | 90,704 |
| 2023-05-02 | $10.95 | $11.22 | $10.70 | $10.81 | $10.81 | 44,406 |
| 2023-05-01 | $11.03 | $11.03 | $10.69 | $10.92 | $10.92 | 128,945 |
| 2023-04-28 | $10.67 | $11.16 | $10.60 | $11.14 | $11.14 | 32,852 |
| 2023-04-27 | $10.15 | $10.78 | $10.14 | $10.78 | $10.78 | 118,354 |
| 2023-04-26 | $10.81 | $10.81 | $10.23 | $10.26 | $10.26 | 77,434 |
| 2023-04-25 | $10.78 | $11.06 | $10.68 | $10.85 | $10.85 | 75,375 |
| 2023-04-24 | $11.18 | $11.26 | $10.72 | $11.02 | $11.02 | 139,401 |
| 2023-04-21 | $11.21 | $11.28 | $10.91 | $11.22 | $11.22 | 51,785 |
| 2023-04-20 | $11.32 | $11.62 | $10.85 | $11.05 | $11.05 | 177,504 |
| 2023-04-19 | $12.48 | $12.85 | $12.36 | $12.58 | $12.58 | 59,938 |
| 2023-04-18 | $13.18 | $13.22 | $12.88 | $12.94 | $12.94 | 90,815 |
| 2023-04-17 | $13.14 | $13.37 | $12.81 | $13.18 | $13.18 | 41,798 |
| 2023-04-14 | $12.89 | $13.04 | $12.75 | $12.99 | $12.99 | 20,484 |
| 2023-04-13 | $12.81 | $13.12 | $12.68 | $13.10 | $13.10 | 50,682 |
| 2023-04-12 | $13.50 | $13.56 | $12.60 | $12.63 | $12.63 | 39,939 |
| 2023-04-11 | $13.15 | $13.39 | $13.12 | $13.16 | $13.16 | 43,494 |
| 2023-04-10 | $12.58 | $13.01 | $12.25 | $12.97 | $12.97 | 74,883 |
| 2023-04-06 | $12.88 | $13.14 | $12.58 | $13.05 | $13.05 | 37,838 |
| 2023-04-05 | $13.52 | $13.52 | $12.93 | $13.09 | $13.09 | 90,116 |
| 2023-04-04 | $14.14 | $14.25 | $13.56 | $13.74 | $13.74 | 57,711 |
| 2023-04-03 | $14.34 | $14.58 | $13.67 | $13.90 | $13.90 | 253,571 |
| 2023-03-31 | $14.15 | $15.08 | $14.15 | $15.06 | $15.06 | 73,710 |
| 2023-03-30 | $14.02 | $14.12 | $13.91 | $13.98 | $13.98 | 34,133 |
| 2023-03-29 | $13.79 | $13.96 | $13.49 | $13.85 | $13.85 | 53,896 |
| 2023-03-28 | $13.67 | $13.68 | $13.10 | $13.43 | $13.43 | 72,570 |
| 2023-03-27 | $13.90 | $14.15 | $13.53 | $13.68 | $13.68 | 77,946 |
| 2023-03-24 | $13.67 | $13.71 | $13.29 | $13.52 | $13.52 | 80,731 |
| 2023-03-23 | $14.01 | $14.34 | $13.40 | $13.73 | $13.73 | 126,870 |
| 2023-03-22 | $14.37 | $14.45 | $13.62 | $13.62 | $13.62 | 115,051 |
| 2023-03-21 | $13.40 | $14.22 | $13.39 | $14.22 | $14.22 | 96,458 |
| 2023-03-20 | $12.51 | $13.18 | $12.36 | $12.93 | $12.93 | 79,738 |
| 2023-03-17 | $13.08 | $13.15 | $12.47 | $12.67 | $12.67 | 61,211 |
| 2023-03-16 | $12.69 | $13.15 | $12.57 | $13.04 | $13.04 | 77,049 |
| 2023-03-15 | $12.75 | $12.86 | $12.44 | $12.71 | $12.71 | 166,606 |
| 2023-03-14 | $12.49 | $13.00 | $12.49 | $12.98 | $12.98 | 109,695 |
| 2023-03-13 | $11.60 | $12.40 | $11.30 | $12.19 | $12.19 | 123,319 |
| 2023-03-10 | $12.22 | $12.52 | $11.72 | $12.12 | $12.12 | 60,843 |
| 2023-03-09 | $12.74 | $13.15 | $12.07 | $12.09 | $12.09 | 130,218 |
| 2023-03-08 | $13.12 | $13.24 | $12.71 | $12.88 | $12.88 | 109,240 |
| 2023-03-07 | $13.71 | $13.95 | $13.27 | $13.39 | $13.39 | 55,325 |
| 2023-03-06 | $14.38 | $14.38 | $13.82 | $13.95 | $13.95 | 69,041 |
| 2023-03-03 | $14.04 | $14.53 | $13.92 | $14.32 | $14.32 | 37,935 |
| 2023-03-02 | $13.32 | $13.85 | $13.29 | $13.71 | $13.71 | 73,480 |
| 2023-03-01 | $15.06 | $15.14 | $14.40 | $14.79 | $14.79 | 190,710 |
| 2023-02-28 | $15.49 | $15.49 | $15.00 | $15.08 | $15.08 | 77,734 |
| 2023-02-27 | $14.74 | $15.35 | $14.67 | $15.23 | $15.23 | 77,458 |
| 2023-02-24 | $14.17 | $14.28 | $13.94 | $14.24 | $14.24 | 53,555 |
| 2023-02-23 | $14.93 | $14.97 | $14.24 | $14.75 | $14.75 | 169,979 |
| 2023-02-22 | $14.33 | $14.64 | $13.82 | $14.61 | $14.61 | 89,162 |
| 2023-02-21 | $14.98 | $15.39 | $14.31 | $14.31 | $14.31 | 77,254 |
| 2023-02-17 | $14.55 | $15.31 | $14.36 | $15.30 | $15.30 | 161,837 |
| 2023-02-16 | $15.54 | $16.19 | $14.76 | $14.76 | $14.76 | 238,434 |
| 2023-02-15 | $15.66 | $15.90 | $15.17 | $15.85 | $15.85 | 164,773 |
| 2023-02-14 | $13.82 | $15.46 | $13.74 | $15.42 | $15.42 | 169,214 |
| 2023-02-13 | $14.07 | $14.24 | $13.56 | $14.09 | $14.09 | 81,382 |
| 2023-02-10 | $14.84 | $15.14 | $13.95 | $14.32 | $14.32 | 168,273 |
| 2023-02-09 | $15.32 | $15.89 | $15.08 | $15.29 | $15.29 | 269,133 |
| 2023-02-08 | $14.27 | $14.88 | $14.18 | $14.72 | $14.72 | 261,220 |
| 2023-02-07 | $14.32 | $14.37 | $13.68 | $14.34 | $14.34 | 260,829 |
| 2023-02-06 | $14.02 | $14.35 | $13.73 | $14.15 | $14.15 | 194,595 |
| 2023-02-03 | $13.32 | $14.52 | $13.20 | $13.74 | $13.74 | 478,897 |
| 2023-02-02 | $13.49 | $14.25 | $13.20 | $13.57 | $13.57 | 408,176 |
| 2023-02-01 | $12.28 | $13.15 | $12.03 | $12.96 | $12.96 | 236,907 |
| 2023-01-31 | $11.45 | $12.29 | $11.35 | $12.24 | $12.24 | 77,822 |
| 2023-01-30 | $12.67 | $12.82 | $11.65 | $11.68 | $11.68 | 163,786 |
| 2023-01-27 | $11.33 | $12.90 | $11.21 | $12.67 | $12.67 | 291,584 |
| 2023-01-26 | $11.11 | $11.17 | $10.69 | $11.13 | $11.13 | 149,492 |
| 2023-01-25 | $9.57 | $9.94 | $9.30 | $9.81 | $9.81 | 98,227 |
| 2023-01-24 | $9.68 | $9.94 | $9.60 | $9.75 | $9.75 | 49,201 |
| 2023-01-23 | $9.09 | $9.87 | $8.99 | $9.75 | $9.75 | 94,012 |
| 2023-01-20 | $8.48 | $8.89 | $8.40 | $8.88 | $8.88 | 89,065 |
| 2023-01-19 | $8.38 | $8.59 | $8.21 | $8.38 | $8.38 | 67,060 |
| 2023-01-18 | $9.17 | $9.17 | $8.39 | $8.52 | $8.52 | 172,689 |
| 2023-01-17 | $8.25 | $8.82 | $8.25 | $8.77 | $8.77 | 140,396 |
| 2023-01-13 | $7.54 | $8.01 | $7.48 | $8.01 | $8.01 | 38,198 |
| 2023-01-12 | $8.03 | $8.14 | $7.70 | $8.10 | $8.10 | 39,048 |
| 2023-01-11 | $7.97 | $8.26 | $7.91 | $8.07 | $8.07 | 293,067 |
| 2023-01-10 | $7.90 | $8.04 | $7.46 | $7.73 | $7.73 | 50,329 |
| 2023-01-09 | $7.67 | $8.08 | $7.64 | $7.81 | $7.81 | 19,448 |
| 2023-01-06 | $6.55 | $7.28 | $6.40 | $7.25 | $7.25 | 59,812 |
| 2023-01-05 | $7.03 | $7.10 | $6.84 | $7.07 | $7.07 | 16,279 |
| 2023-01-04 | $6.96 | $7.34 | $6.88 | $7.31 | $7.31 | 19,606 |
| 2023-01-03 | $7.65 | $7.65 | $6.64 | $6.89 | $6.89 | 46,813 |
| 2022-12-30 | $7.88 | $8.21 | $7.88 | $8.13 | $8.13 | 29,953 |
| 2022-12-29 | $7.90 | $8.09 | $7.69 | $8.00 | $8.00 | 74,441 |
| 2022-12-28 | $7.20 | $7.56 | $6.94 | $7.27 | $7.27 | 107,235 |
| 2022-12-27 | $7.80 | $7.80 | $6.98 | $7.06 | $7.06 | 59,796 |
| 2022-12-23 | $8.39 | $8.63 | $8.02 | $8.21 | $8.21 | 28,063 |
| 2022-12-22 | $9.24 | $9.26 | $8.17 | $8.37 | $8.37 | 44,754 |
| 2022-12-21 | $9.58 | $9.63 | $9.30 | $9.42 | $9.42 | 44,672 |
| 2022-12-20 | $10.09 | $10.32 | $9.40 | $9.44 | $9.44 | 27,109 |
| 2022-12-19 | $10.81 | $10.88 | $10.19 | $10.48 | $10.48 | 22,020 |
| 2022-12-16 | $11.41 | $11.46 | $10.52 | $10.53 | $10.53 | 12,501 |
| 2022-12-15 | $10.87 | $11.40 | $10.87 | $11.18 | $11.18 | 11,944 |
| 2022-12-14 | $11.36 | $11.44 | $11.00 | $11.11 | $11.11 | 17,727 |
| 2022-12-13 | $12.67 | $12.67 | $11.15 | $11.49 | $11.49 | 57,774 |
| 2022-12-12 | $12.82 | $12.82 | $12.07 | $12.07 | $12.07 | 16,279 |
| 2022-12-09 | $12.68 | $13.44 | $12.68 | $13.10 | $13.10 | 53,494 |
| 2022-12-08 | $12.36 | $12.71 | $12.30 | $12.60 | $12.60 | 7,797 |
| 2022-12-07 | $13.05 | $13.05 | $12.60 | $12.67 | $12.67 | 3,109 |
| 2022-12-06 | $13.22 | $13.26 | $12.89 | $13.25 | $13.25 | 8,876 |
| 2022-12-05 | $14.23 | $14.23 | $13.36 | $13.44 | $13.44 | 5,204 |
| 2022-12-02 | $14.50 | $14.65 | $14.42 | $14.65 | $14.65 | 3,214 |
| 2022-12-01 | $14.90 | $14.97 | $14.44 | $14.59 | $14.59 | 14,132 |
| 2022-11-30 | $13.64 | $14.53 | $13.46 | $14.53 | $14.53 | 6,649 |
| 2022-11-29 | $13.50 | $13.54 | $13.34 | $13.34 | $13.34 | 1,420 |
| 2022-11-28 | $13.17 | $14.02 | $13.17 | $13.54 | $13.54 | 5,114 |
| 2022-11-25 | $13.50 | $13.65 | $13.38 | $13.52 | $13.52 | 58,100 |
| 2022-11-23 | $12.66 | $13.58 | $12.66 | $13.57 | $13.57 | 4,272 |
| 2022-11-22 | $12.30 | $12.38 | $12.16 | $12.38 | $12.38 | 3,657 |
| 2022-11-21 | $12.97 | $12.97 | $12.20 | $12.20 | $12.20 | 8,072 |
| 2022-11-18 | $13.31 | $13.33 | $13.07 | $13.31 | $13.31 | 2,649 |
| 2022-11-17 | $13.81 | $13.81 | $13.46 | $13.59 | $13.59 | 3,117 |
| 2022-11-16 | $14.38 | $14.38 | $13.88 | $14.00 | $14.00 | 3,387 |
| 2022-11-15 | $14.92 | $15.26 | $14.62 | $14.67 | $14.67 | 32,848 |
| 2022-11-14 | $14.51 | $14.75 | $14.20 | $14.34 | $14.34 | 4,729 |
| 2022-11-11 | $13.86 | $14.83 | $13.86 | $14.81 | $14.81 | 12,824 |
| 2022-11-10 | $13.82 | $14.34 | $13.45 | $14.34 | $14.34 | 12,512 |
| 2022-11-09 | $14.55 | $14.55 | $13.11 | $13.14 | $13.14 | 7,605 |
| 2022-11-08 | $14.66 | $14.80 | $14.16 | $14.45 | $14.45 | 8,601 |
| 2022-11-07 | $16.08 | $16.08 | $15.00 | $15.01 | $15.01 | 8,599 |
| 2022-11-04 | $17.38 | $17.38 | $15.81 | $15.99 | $15.99 | 2,642 |
| 2022-11-03 | $16.51 | $17.01 | $16.30 | $16.79 | $16.79 | 4,359 |
| 2022-11-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,020 |
| 2022-11-01 | $18.76 | $18.88 | $18.02 | $18.02 | $18.02 | 19,147 |
| 2022-10-31 | $17.85 | $18.01 | $17.60 | $17.95 | $17.95 | 11,105 |
| 2022-10-28 | $17.74 | $18.06 | $17.12 | $18.06 | $18.06 | 3,517 |
| 2022-10-27 | $18.15 | $18.36 | $17.64 | $17.74 | $17.74 | 24,758 |
| 2022-10-26 | $17.20 | $18.09 | $17.20 | $17.70 | $17.70 | 17,175 |
| 2022-10-25 | $16.57 | $17.65 | $16.57 | $17.49 | $17.49 | 14,181 |
| 2022-10-24 | $15.82 | $16.42 | $15.38 | $16.41 | $16.41 | 4,853 |
| 2022-10-21 | $15.93 | $16.72 | $15.93 | $16.72 | $16.72 | 7,328 |
| 2022-10-20 | $16.22 | $16.80 | $15.58 | $16.09 | $16.09 | 26,474 |
| 2022-10-19 | $17.17 | $17.51 | $17.17 | $17.51 | $17.51 | 4,967 |
| 2022-10-18 | $18.19 | $18.19 | $17.15 | $17.30 | $17.30 | 7,478 |
| 2022-10-17 | $16.73 | $17.36 | $16.73 | $17.22 | $17.22 | 6,898 |
| 2022-10-14 | $17.61 | $17.61 | $15.85 | $15.85 | $15.85 | 8,573 |
| 2022-10-13 | $16.29 | $17.63 | $16.29 | $17.54 | $17.54 | 10,575 |
| 2022-10-12 | $16.99 | $17.13 | $16.67 | $17.13 | $17.13 | 3,011 |
| 2022-10-11 | $17.49 | $17.79 | $16.96 | $17.02 | $17.02 | 27,407 |
| 2022-10-10 | $17.46 | $17.68 | $17.36 | $17.67 | $17.67 | 599 |
| 2022-10-07 | $18.51 | $18.51 | $17.64 | $17.64 | $17.64 | 2,694 |
| 2022-10-06 | $19.85 | $19.85 | $19.09 | $19.21 | $19.21 | 3,222 |
| 2022-10-05 | $19.92 | $19.92 | $18.79 | $19.44 | $19.44 | 2,809 |
| 2022-10-04 | $20.51 | $21.08 | $19.67 | $20.35 | $20.35 | 6,363 |
| 2022-10-03 | $20.85 | $20.85 | $19.62 | $19.62 | $19.62 | 4,667 |
| 2022-09-30 | $22.09 | $22.52 | $21.90 | $22.08 | $22.08 | 3,000 |
| 2022-09-29 | $23.93 | $23.93 | $22.33 | $22.33 | $22.33 | 3,930 |
| 2022-09-28 | $23.81 | $24.51 | $23.58 | $24.40 | $24.40 | 6,425 |
| 2022-09-27 | $24.39 | $24.45 | $23.45 | $23.94 | $23.94 | 20,449 |
| 2022-09-26 | $23.21 | $23.52 | $23.21 | $23.23 | $23.23 | 1,341 |
| 2022-09-23 | $23.91 | $23.91 | $23.06 | $23.09 | $23.09 | 27,909 |
| 2022-09-22 | $25.80 | $25.80 | $24.49 | $24.61 | $24.61 | 8,796 |
| 2022-09-21 | $26.61 | $27.11 | $25.94 | $25.94 | $25.94 | 5,675 |
| 2022-09-20 | $26.62 | $27.05 | $26.62 | $26.72 | $26.72 | 1,224 |
| 2022-09-19 | $26.70 | $26.78 | $26.44 | $26.78 | $26.78 | 1,461 |
| 2022-09-16 | $25.72 | $26.10 | $25.36 | $26.10 | $26.10 | 14,558 |
| 2022-09-15 | $26.10 | $26.79 | $26.10 | $26.24 | $26.24 | 5,138 |
| 2022-09-14 | $25.40 | $26.40 | $25.40 | $26.12 | $26.12 | 3,013 |
| 2022-09-13 | $25.04 | $25.30 | $24.90 | $25.02 | $25.02 | 7,876 |
| 2022-09-12 | $25.94 | $26.35 | $25.91 | $26.31 | $26.31 | 4,743 |
| 2022-09-09 | $25.16 | $25.86 | $25.13 | $25.79 | $25.79 | 16,107 |
| 2022-09-08 | $23.74 | $24.67 | $23.74 | $24.67 | $24.67 | 409 |
| 2022-09-07 | $23.60 | $24.08 | $23.57 | $24.08 | $24.08 | 6,524 |
| 2022-09-06 | $22.75 | $23.21 | $22.75 | $23.14 | $23.14 | 5,460 |
| 2022-09-02 | $23.96 | $23.96 | $22.66 | $22.66 | $22.66 | 1,008 |
| 2022-09-01 | $22.93 | $23.45 | $22.43 | $23.45 | $23.45 | 2,863 |
| 2022-08-31 | $23.67 | $23.79 | $23.05 | $23.32 | $23.32 | 11,438 |
| 2022-08-30 | $24.60 | $24.60 | $23.09 | $23.50 | $23.50 | 3,946 |
| 2022-08-29 | $24.04 | $24.45 | $24.04 | $24.26 | $24.26 | 3,603 |
| 2022-08-26 | $25.68 | $25.97 | $24.66 | $24.66 | $24.66 | 38,012 |
| 2022-08-25 | $26.33 | $26.33 | $25.01 | $25.48 | $25.48 | 42,172 |
| 2022-08-24 | $25.75 | $26.18 | $25.57 | $25.57 | $25.57 | 4,100 |
| 2022-08-23 | $24.99 | $25.54 | $24.96 | $25.54 | $25.54 | 8,306 |
| 2022-08-22 | $25.12 | $25.12 | $24.55 | $24.88 | $24.88 | 26,574 |
| 2022-08-19 | $25.45 | $25.60 | $25.23 | $25.60 | $25.60 | 3,242 |
| 2022-08-18 | $26.57 | $26.57 | $26.26 | $26.26 | $26.26 | 1,046 |
| 2022-08-17 | $26.23 | $26.70 | $26.17 | $26.40 | $26.40 | 3,272 |
| 2022-08-16 | $27.20 | $27.41 | $26.72 | $26.72 | $26.72 | 7,041 |
| 2022-08-15 | $26.28 | $27.38 | $26.28 | $27.02 | $27.02 | 27,469 |
| 2022-08-12 | $24.50 | $26.00 | $24.50 | $25.98 | $25.98 | 4,228 |
| 2022-08-11 | $25.50 | $25.50 | $24.56 | $24.56 | $24.56 | 1,422 |
| 2022-08-10 | $25.32 | $25.44 | $24.48 | $25.44 | $25.44 | 2,629 |
| 2022-08-09 | $25.10 | $25.10 | $24.15 | $24.33 | $24.33 | 6,595 |
Trina Solar Ltd (TSL) News Headlines
.jpg)
.jpg)
.jpg)
Recent Trina Solar Ltd (TSL) News
.jpg)
Similar Companies to Trina Solar Ltd (TSL) 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 | -- | -- | -- |