American Outdoor Brands Inc (AOUT) Exchange: NASDAQ

Data as of July 12, 2024

$9.20 ($0.53) 6.11%

American Outdoor Brands Inc - Daily Information
Click for more stock information on American Outdoor Brands Inc.
Daily Information Data
Date July 12, 2024
Open $8.50
Previous Close $9.20
High $9.20
Low $8.50
Adjusted Open $8.50
Previous Adjusted Close $9.20
Adjusted High $9.20
Adjusted Low $8.50

About American Outdoor Brands Inc (AOUT)

American Outdoor Brands Corp (formerly Smith & Wesson Holding Corporation) is a U.S. based firearms and sport accessories producer. It was established in 1852 when the founders Horace Smith and Daniel B. Wesson united their respective companies for the purpose of manufacturing Smith & Wesson handguns. The brand has grown to include rifle and shotgun models as well. The company went public in 1965 and later merged with Thompson/Center Arms in 2003. Products from their brands have been used by hunters, military and law enforcement personnel, and they have expanded their portfolio to include lifestyle products such as ear protection and knife sharpeners. American Outdoor Brands has provided outdoor recreation and sporting accessories through their brands for over 150 years, and today the group has grown to include over 1,400 employees worldwide.

Historical Stock Data for American Outdoor Brands Inc (AOUT)

Date Open High Low Close Adj.Close Volume
2024-07-12 $8.50 $9.20 $8.50 $9.20 $9.20 54,167
2024-07-11 $8.49 $8.70 $8.23 $8.67 $8.67 56,484
2024-07-10 $8.28 $8.47 $8.26 $8.47 $8.47 24,363
2024-07-09 $8.26 $8.34 $8.14 $8.34 $8.34 8,135
2024-07-08 $8.45 $8.46 $8.25 $8.32 $8.32 38,513
2024-07-05 $8.35 $8.50 $8.19 $8.33 $8.33 10,587
2024-07-03 $8.31 $8.49 $8.17 $8.40 $8.40 12,638
2024-07-02 $8.30 $8.50 $8.10 $8.33 $8.33 43,341
2024-07-01 $8.92 $8.98 $8.43 $8.43 $8.43 40,729
2024-06-28 $9.01 $9.29 $8.68 $9.00 $9.00 90,465
2024-06-27 $8.62 $8.82 $8.36 $8.82 $8.82 95,445
2024-06-26 $8.22 $8.60 $8.22 $8.60 $8.60 49,352
2024-06-25 $8.37 $8.41 $8.15 $8.31 $8.31 27,360
2024-06-24 $8.02 $8.50 $8.00 $8.45 $8.45 32,099
2024-06-21 $8.44 $8.51 $8.26 $8.51 $8.51 37,252
2024-06-20 $8.18 $8.54 $8.11 $8.53 $8.53 19,191
2024-06-18 $8.28 $8.39 $8.09 $8.25 $8.25 30,868
2024-06-17 $8.00 $8.43 $8.00 $8.33 $8.33 38,211
2024-06-14 $8.22 $8.32 $8.06 $8.06 $8.06 13,659
2024-06-13 $8.30 $8.41 $8.16 $8.35 $8.35 7,391
2024-06-12 $8.38 $8.66 $8.19 $8.60 $8.60 26,200
2024-06-11 $8.33 $8.40 $8.05 $8.40 $8.40 13,104
2024-06-10 $8.43 $8.52 $8.24 $8.41 $8.41 20,134
2024-06-07 $8.24 $8.58 $8.12 $8.58 $8.58 26,278
2024-06-06 $8.23 $8.23 $8.08 $8.08 $8.08 10,225
2024-06-05 $8.02 $8.23 $8.00 $8.21 $8.21 12,761
2024-06-04 $8.06 $8.10 $8.01 $8.07 $8.07 8,870
2024-06-03 $8.13 $8.17 $7.91 $8.16 $8.16 27,616
2024-05-31 $7.89 $8.30 $7.89 $8.16 $8.16 21,808
2024-05-30 $7.99 $8.05 $7.93 $7.95 $7.95 13,226
2024-05-29 $7.96 $8.01 $7.90 $7.90 $7.90 11,503
2024-05-28 $7.92 $8.06 $7.91 $8.05 $8.05 23,902
2024-05-24 $8.18 $8.18 $7.92 $8.09 $8.09 7,576
2024-05-23 $8.12 $8.17 $7.98 $8.10 $8.10 22,695
2024-05-22 $8.04 $8.20 $7.99 $8.20 $8.20 40,402
2024-05-21 $7.92 $8.10 $7.92 $8.07 $8.07 20,025
2024-05-20 $8.07 $8.07 $7.90 $7.92 $7.92 15,462
2024-05-17 $8.04 $8.09 $7.79 $8.02 $8.02 31,238
2024-05-16 $8.04 $8.15 $7.87 $8.00 $8.00 31,706
2024-05-15 $8.25 $8.27 $8.06 $8.15 $8.15 11,688
2024-05-14 $8.23 $8.30 $8.02 $8.12 $8.12 30,920
2024-05-13 $8.26 $8.30 $8.06 $8.06 $8.06 26,198
2024-05-10 $8.34 $8.34 $8.14 $8.28 $8.28 27,705
2024-05-09 $8.34 $8.34 $8.08 $8.34 $8.34 16,126
2024-05-08 $8.08 $8.35 $7.94 $8.31 $8.31 25,431
2024-05-07 $7.97 $8.34 $7.97 $8.16 $8.16 36,841
2024-05-06 $8.25 $8.33 $8.03 $8.03 $8.03 21,785
2024-05-03 $7.88 $8.27 $7.62 $8.25 $8.25 36,854
2024-05-02 $8.00 $8.01 $7.70 $7.81 $7.81 37,139
2024-05-01 $7.80 $8.00 $7.45 $7.89 $7.89 44,013
2024-04-30 $8.35 $8.35 $7.82 $7.82 $7.82 31,102
2024-04-29 $7.84 $8.39 $7.81 $8.38 $8.38 34,163
2024-04-26 $8.07 $8.25 $7.77 $7.89 $7.89 73,497
2024-04-25 $8.16 $8.23 $8.08 $8.10 $8.10 26,201
2024-04-24 $8.36 $8.39 $8.21 $8.30 $8.30 15,770
2024-04-23 $8.31 $8.48 $8.31 $8.32 $8.32 27,474
2024-04-22 $8.53 $8.63 $8.32 $8.37 $8.37 31,470
2024-04-19 $8.54 $8.78 $8.39 $8.65 $8.65 16,841
2024-04-18 $8.17 $8.63 $8.17 $8.63 $8.63 24,173
2024-04-17 $8.20 $8.28 $8.12 $8.21 $8.21 28,514
2024-04-16 $8.11 $8.34 $8.11 $8.23 $8.23 58,303
2024-04-15 $8.25 $8.48 $8.10 $8.14 $8.14 10,301
2024-04-12 $8.56 $8.75 $8.15 $8.24 $8.24 50,960
2024-04-11 $8.67 $8.71 $8.56 $8.65 $8.65 22,019
2024-04-10 $8.67 $8.77 $8.61 $8.71 $8.71 15,385
2024-04-09 $8.80 $8.91 $8.71 $8.76 $8.76 19,615
2024-04-08 $8.72 $8.99 $8.67 $8.85 $8.85 23,078
2024-04-05 $8.63 $8.78 $8.55 $8.77 $8.77 15,463
2024-04-04 $8.80 $8.94 $8.65 $8.69 $8.69 22,627
2024-04-03 $8.54 $8.99 $8.54 $8.76 $8.76 36,048
2024-04-02 $8.37 $8.73 $8.36 $8.66 $8.66 28,600
2024-04-01 $8.74 $8.84 $8.32 $8.64 $8.64 32,170
2024-03-28 $8.59 $8.86 $8.52 $8.80 $8.80 15,672
2024-03-27 $8.62 $8.89 $8.60 $8.65 $8.65 20,635
2024-03-26 $8.32 $8.75 $8.32 $8.62 $8.62 21,377
2024-03-25 $8.72 $8.74 $8.36 $8.36 $8.36 29,530
2024-03-22 $9.09 $9.09 $8.70 $8.73 $8.73 14,938
2024-03-21 $8.92 $9.09 $8.92 $8.95 $8.95 16,268
2024-03-20 $8.52 $8.89 $8.52 $8.89 $8.89 43,114
2024-03-19 $8.60 $8.76 $8.54 $8.57 $8.57 28,403
2024-03-18 $8.42 $8.75 $8.37 $8.55 $8.55 29,622
2024-03-15 $8.57 $8.93 $8.48 $8.49 $8.49 92,836
2024-03-14 $8.62 $8.76 $8.43 $8.70 $8.70 24,806
2024-03-13 $8.62 $8.87 $8.56 $8.62 $8.62 27,171
2024-03-12 $8.60 $8.85 $8.45 $8.64 $8.64 61,479
2024-03-11 $8.63 $8.84 $8.41 $8.41 $8.41 25,136
2024-03-08 $7.71 $9.00 $7.71 $8.68 $8.68 92,228
2024-03-07 $7.97 $8.57 $7.97 $8.40 $8.40 38,225
2024-03-06 $7.95 $8.24 $7.92 $7.97 $7.97 21,332
2024-03-05 $7.90 $8.23 $7.90 $7.96 $7.96 25,501
2024-03-04 $8.17 $8.21 $7.90 $7.90 $7.90 22,532
2024-03-01 $7.85 $8.09 $7.85 $7.91 $7.91 23,065
2024-02-29 $7.99 $8.09 $7.71 $7.85 $7.85 45,856
2024-02-28 $8.00 $8.30 $8.00 $8.00 $8.00 16,187
2024-02-27 $8.20 $8.34 $8.05 $8.08 $8.08 16,212
2024-02-26 $8.43 $8.64 $8.11 $8.26 $8.26 25,013
2024-02-23 $8.59 $8.59 $8.35 $8.38 $8.38 16,709
2024-02-22 $8.19 $8.58 $8.12 $8.57 $8.57 24,284
2024-02-21 $8.27 $8.42 $8.18 $8.28 $8.28 26,060
2024-02-20 $8.30 $8.44 $8.30 $8.33 $8.33 17,442
2024-02-16 $8.50 $8.55 $8.31 $8.43 $8.43 20,126
2024-02-15 $8.68 $8.77 $8.40 $8.50 $8.50 18,655
2024-02-14 $8.75 $8.89 $8.65 $8.71 $8.71 18,031
2024-02-13 $8.71 $8.85 $8.61 $8.72 $8.72 14,196
2024-02-12 $9.07 $9.33 $8.95 $8.95 $8.95 30,016
2024-02-09 $8.66 $9.11 $8.66 $8.99 $8.99 43,489
2024-02-08 $8.62 $8.99 $8.57 $8.94 $8.94 16,250
2024-02-07 $8.66 $8.74 $8.57 $8.66 $8.66 14,057
2024-02-06 $8.77 $8.94 $8.66 $8.71 $8.71 13,296
2024-02-05 $9.12 $9.12 $8.65 $8.70 $8.70 35,069
2024-02-02 $8.89 $9.19 $8.78 $9.15 $9.15 37,493
2024-02-01 $8.54 $8.81 $8.54 $8.80 $8.80 21,431
2024-01-31 $8.61 $8.88 $8.55 $8.56 $8.56 50,611
2024-01-30 $9.23 $9.23 $8.94 $8.97 $8.97 19,857
2024-01-29 $9.41 $9.54 $9.20 $9.20 $9.20 23,306
2024-01-26 $9.18 $9.50 $8.94 $9.50 $9.50 51,141
2024-01-25 $9.29 $9.29 $9.05 $9.15 $9.15 41,267
2024-01-24 $9.00 $9.16 $8.92 $9.15 $9.15 24,180
2024-01-23 $9.18 $9.35 $8.94 $9.00 $9.00 54,021
2024-01-22 $9.09 $9.30 $9.07 $9.22 $9.22 69,142
2024-01-19 $9.20 $9.20 $8.95 $9.14 $9.14 42,097
2024-01-18 $8.99 $9.15 $8.91 $9.15 $9.15 95,107
2024-01-17 $8.93 $9.35 $8.85 $9.03 $9.03 96,755
2024-01-16 $8.75 $9.06 $8.60 $8.85 $8.85 57,832
2024-01-12 $8.70 $8.93 $8.60 $8.77 $8.77 51,205
2024-01-11 $8.44 $8.83 $8.38 $8.70 $8.70 42,092
2024-01-10 $8.30 $8.45 $8.28 $8.39 $8.39 21,570
2024-01-09 $8.33 $8.57 $8.27 $8.34 $8.34 19,414
2024-01-08 $8.45 $8.60 $8.25 $8.41 $8.41 18,363
2024-01-05 $8.25 $8.65 $8.25 $8.42 $8.42 41,815
2024-01-04 $8.38 $8.44 $8.28 $8.30 $8.30 21,649
2024-01-03 $8.92 $8.95 $8.32 $8.42 $8.42 50,607
2024-01-02 $8.48 $9.02 $8.35 $8.89 $8.89 49,066
2023-12-29 $8.50 $8.50 $8.29 $8.40 $8.40 10,658
2023-12-28 $8.37 $8.58 $8.15 $8.52 $8.52 34,714
2023-12-27 $8.50 $8.75 $8.36 $8.45 $8.45 15,939
2023-12-26 $8.36 $8.66 $8.31 $8.54 $8.54 28,478
2023-12-22 $8.69 $8.76 $8.20 $8.54 $8.54 42,967
2023-12-21 $8.53 $9.18 $8.50 $8.76 $8.76 77,258
2023-12-20 $8.17 $8.56 $8.15 $8.44 $8.44 34,878
2023-12-19 $7.65 $8.31 $7.58 $8.26 $8.26 99,938
2023-12-18 $7.51 $7.81 $7.40 $7.46 $7.46 90,181
2023-12-15 $7.51 $7.63 $7.38 $7.55 $7.55 65,745
2023-12-14 $7.57 $7.75 $7.46 $7.51 $7.51 57,966
2023-12-13 $7.19 $7.70 $7.19 $7.67 $7.67 76,790
2023-12-12 $7.40 $7.60 $7.22 $7.25 $7.25 59,214
2023-12-11 $7.82 $7.82 $7.32 $7.39 $7.39 101,957
2023-12-08 $7.71 $8.00 $7.61 $7.86 $7.86 43,685
2023-12-07 $8.36 $8.36 $7.66 $7.80 $7.80 33,348
2023-12-06 $8.00 $8.18 $7.83 $7.85 $7.85 61,042
2023-12-05 $8.03 $8.10 $7.80 $7.81 $7.81 57,324
2023-12-04 $8.27 $8.53 $8.01 $8.08 $8.08 34,087
2023-12-01 $8.45 $8.58 $8.03 $8.40 $8.40 78,029
2023-11-30 $8.41 $8.71 $8.35 $8.59 $8.59 64,717
2023-11-29 $8.51 $8.69 $8.32 $8.44 $8.44 60,423
2023-11-28 $8.25 $8.50 $8.23 $8.49 $8.49 38,338
2023-11-27 $8.47 $8.56 $8.33 $8.33 $8.33 24,585
2023-11-24 $8.50 $8.50 $8.27 $8.47 $8.47 8,718
2023-11-22 $8.36 $8.58 $8.19 $8.43 $8.43 22,728
2023-11-21 $8.24 $8.42 $8.09 $8.40 $8.40 35,111
2023-11-20 $8.14 $8.45 $8.03 $8.34 $8.34 32,219
2023-11-17 $8.47 $8.53 $8.22 $8.26 $8.26 12,816
2023-11-16 $8.50 $8.62 $8.09 $8.31 $8.31 29,403
2023-11-15 $8.16 $8.60 $8.16 $8.50 $8.50 25,454
2023-11-14 $8.05 $8.30 $7.97 $8.24 $8.24 22,287
2023-11-13 $7.86 $8.30 $7.86 $8.05 $8.05 63,044
2023-11-10 $8.03 $8.46 $7.67 $8.00 $8.00 51,241
2023-11-09 $8.42 $8.43 $8.04 $8.09 $8.09 27,373
2023-11-08 $8.38 $8.63 $8.21 $8.32 $8.32 35,504
2023-11-07 $9.07 $9.21 $8.56 $8.56 $8.56 16,351
2023-11-06 $9.06 $9.24 $8.90 $9.06 $9.06 16,172
2023-11-03 $9.04 $9.12 $8.80 $8.93 $8.93 10,816
2023-11-02 $9.03 $9.05 $8.87 $8.88 $8.88 12,067
2023-11-01 $8.88 $9.18 $8.75 $9.03 $9.03 10,487
2023-10-31 $8.27 $8.88 $8.27 $8.88 $8.88 43,169
2023-10-30 $8.41 $8.61 $8.00 $8.35 $8.35 42,376
2023-10-27 $8.76 $8.82 $8.26 $8.30 $8.30 34,283
2023-10-26 $9.09 $9.09 $8.78 $8.79 $8.79 18,409
2023-10-25 $8.83 $9.13 $8.83 $9.03 $9.03 19,315
2023-10-24 $8.95 $9.04 $8.87 $8.90 $8.90 22,097
2023-10-23 $9.19 $9.39 $8.83 $8.93 $8.93 29,378
2023-10-20 $9.41 $9.53 $9.04 $9.10 $9.10 22,357
2023-10-19 $9.48 $9.65 $9.37 $9.42 $9.42 40,757
2023-10-18 $9.51 $9.59 $9.36 $9.41 $9.41 23,888
2023-10-17 $9.46 $9.80 $9.38 $9.59 $9.59 28,750
2023-10-16 $9.42 $9.68 $9.38 $9.53 $9.53 37,950
2023-10-13 $9.38 $9.64 $9.31 $9.50 $9.50 25,996
2023-10-12 $9.46 $9.50 $9.33 $9.40 $9.40 65,371
2023-10-11 $9.39 $9.61 $9.35 $9.35 $9.35 20,579
2023-10-10 $9.44 $9.56 $9.41 $9.41 $9.41 17,176
2023-10-09 $9.34 $9.61 $9.34 $9.49 $9.49 21,073
2023-10-06 $9.65 $9.66 $9.43 $9.45 $9.45 24,244
2023-10-05 $9.68 $9.87 $9.56 $9.63 $9.63 32,504
2023-10-04 $9.62 $9.72 $9.48 $9.64 $9.64 24,632
2023-10-03 $9.90 $10.00 $9.55 $9.55 $9.55 72,620
2023-10-02 $9.79 $9.83 $9.68 $9.70 $9.70 23,213
2023-09-29 $9.82 $9.86 $9.72 $9.78 $9.78 12,905
2023-09-28 $9.56 $9.85 $9.55 $9.76 $9.76 13,853
2023-09-27 $9.65 $9.77 $9.55 $9.55 $9.55 12,855
2023-09-26 $9.69 $9.96 $9.54 $9.54 $9.54 38,379
2023-09-25 $9.76 $9.98 $9.70 $9.81 $9.81 23,656
2023-09-22 $9.71 $9.75 $9.44 $9.75 $9.75 31,567
2023-09-21 $9.42 $9.72 $9.39 $9.65 $9.65 30,165
2023-09-20 $9.45 $9.63 $9.45 $9.52 $9.52 21,773
2023-09-19 $9.43 $9.55 $9.31 $9.45 $9.45 23,723
2023-09-18 $9.38 $9.53 $9.38 $9.47 $9.47 28,133
2023-09-15 $9.51 $9.61 $9.39 $9.45 $9.45 57,413
2023-09-14 $9.39 $9.52 $9.30 $9.48 $9.48 31,135
2023-09-13 $9.32 $9.53 $9.26 $9.39 $9.39 60,077
2023-09-12 $9.56 $9.67 $9.38 $9.39 $9.39 44,254
2023-09-11 $9.42 $9.81 $9.42 $9.63 $9.63 25,204
2023-09-08 $9.55 $9.76 $9.27 $9.46 $9.46 59,294
2023-09-07 $9.92 $9.92 $9.37 $9.51 $9.51 93,412
2023-09-06 $10.00 $10.00 $9.82 $9.89 $9.89 28,346
2023-09-05 $9.97 $10.09 $9.84 $9.94 $9.94 43,539
2023-09-01 $9.84 $10.12 $9.68 $9.97 $9.97 36,612
2023-08-31 $10.05 $10.35 $9.81 $9.82 $9.82 48,568
2023-08-30 $9.66 $10.02 $9.36 $10.02 $10.02 108,984
2023-08-29 $9.79 $9.94 $9.60 $9.60 $9.60 9,512
2023-08-28 $9.43 $9.89 $9.30 $9.72 $9.72 83,473
2023-08-25 $9.53 $9.58 $9.31 $9.43 $9.43 43,257
2023-08-24 $9.54 $9.64 $9.36 $9.57 $9.57 29,997
2023-08-23 $9.33 $9.57 $9.25 $9.55 $9.55 36,627
2023-08-22 $9.40 $9.46 $9.20 $9.28 $9.28 54,348
2023-08-21 $9.31 $9.55 $9.31 $9.40 $9.40 62,123
2023-08-18 $9.35 $9.41 $9.09 $9.25 $9.25 52,412
2023-08-17 $9.48 $9.49 $9.21 $9.45 $9.45 30,675
2023-08-16 $9.58 $9.63 $9.32 $9.38 $9.38 42,483
2023-08-15 $9.47 $9.75 $9.33 $9.67 $9.67 46,090
2023-08-14 $9.40 $9.56 $9.39 $9.56 $9.56 32,785
2023-08-11 $9.28 $9.67 $9.28 $9.45 $9.45 34,452
2023-08-10 $9.35 $9.45 $9.01 $9.33 $9.33 20,843
2023-08-09 $9.11 $9.26 $8.90 $9.10 $9.10 37,290
2023-08-08 $9.11 $9.11 $8.83 $9.07 $9.07 23,878
2023-08-07 $9.20 $9.23 $8.91 $9.10 $9.10 32,222
2023-08-04 $9.25 $9.62 $9.20 $9.27 $9.27 28,802
2023-08-03 $9.68 $9.68 $9.26 $9.26 $9.26 22,355
2023-08-02 $9.64 $9.94 $9.57 $9.79 $9.79 46,908
2023-08-01 $9.47 $9.80 $9.21 $9.60 $9.60 53,261
2023-07-31 $8.94 $9.51 $8.88 $9.50 $9.50 87,074
2023-07-28 $8.81 $9.13 $8.81 $9.00 $9.00 147,120
2023-07-27 $8.90 $9.00 $8.68 $8.81 $8.81 40,570
2023-07-26 $8.67 $8.94 $8.65 $8.90 $8.90 25,715
2023-07-25 $8.97 $9.00 $8.67 $8.67 $8.67 41,144
2023-07-24 $9.00 $9.08 $8.85 $8.91 $8.91 29,518
2023-07-21 $9.04 $9.49 $8.88 $8.95 $8.95 23,409
2023-07-20 $9.04 $9.24 $8.93 $8.97 $8.97 48,321
2023-07-19 $9.04 $9.50 $8.91 $9.11 $9.11 64,726
2023-07-18 $8.77 $9.09 $8.55 $9.02 $9.02 80,761
2023-07-17 $8.88 $8.89 $8.62 $8.70 $8.70 38,256
2023-07-14 $8.98 $9.03 $8.89 $8.90 $8.90 53,171
2023-07-13 $8.88 $9.16 $8.88 $8.99 $8.99 56,485
2023-07-12 $8.70 $9.09 $8.62 $8.89 $8.89 106,271
2023-07-11 $8.49 $8.79 $8.49 $8.60 $8.60 90,890
2023-07-10 $8.50 $8.64 $8.48 $8.48 $8.48 106,101
2023-07-07 $8.74 $8.77 $8.42 $8.50 $8.50 135,481
2023-07-06 $8.71 $8.71 $8.44 $8.66 $8.66 136,950
2023-07-05 $8.88 $8.98 $8.62 $8.62 $8.62 99,865
2023-07-03 $8.74 $8.99 $8.71 $8.89 $8.89 29,444
2023-06-30 $8.63 $8.70 $8.39 $8.68 $8.68 20,170
2023-06-29 $8.74 $8.85 $8.23 $8.56 $8.56 102,510
2023-06-28 $7.75 $8.29 $7.72 $7.97 $7.97 98,608
2023-06-27 $7.60 $7.96 $7.60 $7.64 $7.64 80,890
2023-06-26 $7.66 $7.85 $7.56 $7.56 $7.56 41,929
2023-06-23 $7.66 $7.88 $7.65 $7.65 $7.65 35,894
2023-06-22 $7.60 $7.79 $7.60 $7.70 $7.70 7,536
2023-06-21 $7.56 $7.76 $7.52 $7.65 $7.65 12,804
2023-06-20 $7.69 $7.90 $7.30 $7.50 $7.50 54,494
2023-06-16 $7.83 $7.88 $7.52 $7.75 $7.75 18,847
2023-06-15 $7.75 $7.87 $7.75 $7.75 $7.75 30,494
2023-06-14 $7.80 $7.89 $7.77 $7.79 $7.79 27,918
2023-06-13 $7.80 $8.00 $7.75 $7.78 $7.78 31,701
2023-06-12 $8.02 $8.04 $7.68 $7.71 $7.71 37,251
2023-06-09 $7.98 $8.19 $7.98 $8.07 $8.07 38,926
2023-06-08 $7.95 $8.19 $7.95 $7.99 $7.99 67,287
2023-06-07 $7.84 $7.97 $7.66 $7.85 $7.85 23,951
2023-06-06 $7.48 $7.99 $7.48 $7.89 $7.89 35,887
2023-06-05 $7.60 $7.70 $7.42 $7.45 $7.45 53,148
2023-06-02 $7.45 $7.75 $7.31 $7.53 $7.53 70,810
2023-06-01 $7.35 $7.44 $7.10 $7.15 $7.15 47,120
2023-05-31 $7.65 $7.65 $6.97 $7.26 $7.26 66,047
2023-05-30 $7.32 $7.62 $7.32 $7.51 $7.51 18,099
2023-05-26 $7.78 $7.78 $7.26 $7.41 $7.41 23,490
2023-05-25 $7.97 $8.09 $7.70 $7.70 $7.70 30,417
2023-05-24 $8.09 $8.26 $7.97 $8.05 $8.05 27,539
2023-05-23 $8.22 $8.22 $8.01 $8.17 $8.17 11,108
2023-05-22 $7.84 $8.30 $7.73 $8.13 $8.13 24,087
2023-05-19 $8.20 $8.32 $7.88 $7.91 $7.91 16,650
2023-05-18 $8.41 $8.47 $8.23 $8.32 $8.32 16,402
2023-05-17 $8.15 $8.38 $7.82 $8.35 $8.35 24,553
2023-05-16 $7.99 $8.22 $7.82 $8.22 $8.22 28,258
2023-05-15 $7.82 $8.12 $7.81 $8.12 $8.12 15,257
2023-05-12 $7.87 $8.00 $7.72 $7.85 $7.85 48,918
2023-05-11 $8.02 $8.20 $7.85 $7.95 $7.95 13,241
2023-05-10 $8.31 $8.38 $7.99 $8.14 $8.14 24,336
2023-05-09 $8.11 $8.61 $8.07 $8.21 $8.21 20,616
2023-05-08 $8.53 $8.63 $7.80 $8.16 $8.16 26,928
2023-05-05 $8.70 $8.70 $8.38 $8.53 $8.53 13,206
2023-05-04 $8.55 $8.79 $8.40 $8.60 $8.60 7,198
2023-05-03 $8.70 $8.97 $8.56 $8.58 $8.58 10,390
2023-05-02 $8.70 $8.78 $8.49 $8.69 $8.69 9,798
2023-05-01 $8.88 $9.09 $8.69 $8.79 $8.79 42,516
2023-04-28 $8.44 $8.96 $8.44 $8.94 $8.94 19,876
2023-04-27 $8.60 $8.71 $8.46 $8.53 $8.53 12,095
2023-04-26 $8.79 $8.85 $8.49 $8.61 $8.61 14,248
2023-04-25 $8.60 $8.90 $8.50 $8.73 $8.73 24,649
2023-04-24 $8.97 $9.02 $8.59 $8.74 $8.74 39,480
2023-04-21 $9.38 $9.38 $8.90 $9.00 $9.00 66,205
2023-04-20 $9.20 $9.47 $9.01 $9.39 $9.39 33,467
2023-04-19 $8.99 $9.49 $8.95 $9.21 $9.21 35,298
2023-04-18 $9.20 $9.49 $9.00 $9.00 $9.00 42,808
2023-04-17 $9.31 $9.31 $9.05 $9.16 $9.16 19,404
2023-04-14 $9.09 $9.26 $8.88 $9.00 $9.00 36,301
2023-04-13 $9.29 $9.53 $9.10 $9.18 $9.18 8,614
2023-04-12 $9.45 $9.52 $9.26 $9.29 $9.29 11,071
2023-04-11 $9.46 $9.65 $9.45 $9.45 $9.45 9,969
2023-04-10 $9.54 $9.84 $9.40 $9.46 $9.46 9,638
2023-04-06 $9.65 $9.65 $9.53 $9.64 $9.64 5,484
2023-04-05 $9.39 $9.61 $9.39 $9.59 $9.59 14,798
2023-04-04 $9.50 $9.69 $9.34 $9.47 $9.47 29,585
2023-04-03 $9.64 $9.88 $9.24 $9.44 $9.44 39,003
2023-03-31 $9.59 $9.94 $9.59 $9.84 $9.84 68,305
2023-03-30 $9.37 $9.89 $9.33 $9.60 $9.60 25,137
2023-03-29 $9.09 $9.59 $9.03 $9.46 $9.46 25,925
2023-03-28 $8.98 $9.31 $8.90 $9.11 $9.11 17,224
2023-03-27 $9.10 $9.15 $8.98 $9.00 $9.00 10,243
2023-03-24 $8.92 $9.26 $8.92 $9.14 $9.14 23,126
2023-03-23 $9.14 $9.16 $9.00 $9.02 $9.02 23,860
2023-03-22 $9.05 $9.10 $8.91 $8.98 $8.98 24,251
2023-03-21 $9.15 $9.33 $8.95 $8.95 $8.95 13,846
2023-03-20 $9.26 $9.26 $9.00 $9.01 $9.01 14,743
2023-03-17 $9.27 $9.45 $9.16 $9.45 $9.45 23,394
2023-03-16 $9.13 $9.43 $9.04 $9.26 $9.26 23,802
2023-03-15 $8.96 $9.41 $8.90 $9.13 $9.13 27,364
2023-03-14 $9.27 $9.34 $9.01 $9.01 $9.01 25,400
2023-03-13 $9.72 $9.76 $9.05 $9.05 $9.05 34,401
2023-03-10 $9.85 $10.10 $9.76 $9.86 $9.86 40,814
2023-03-09 $10.06 $10.34 $10.06 $10.26 $10.26 28,318
2023-03-08 $9.87 $10.26 $9.83 $10.16 $10.16 15,133
2023-03-07 $9.76 $9.88 $9.62 $9.85 $9.85 18,339
2023-03-06 $9.68 $10.04 $9.65 $9.78 $9.78 28,084
2023-03-03 $9.60 $10.01 $9.60 $9.70 $9.70 19,119
2023-03-02 $9.23 $9.59 $9.23 $9.54 $9.54 8,432
2023-03-01 $9.25 $9.62 $9.25 $9.34 $9.34 50,446
2023-02-28 $9.25 $9.50 $9.18 $9.23 $9.23 17,576
2023-02-27 $9.39 $9.57 $9.08 $9.37 $9.37 16,352
2023-02-24 $9.43 $9.77 $9.25 $9.38 $9.38 20,089
2023-02-23 $9.35 $9.71 $9.34 $9.71 $9.71 16,275
2023-02-22 $9.49 $9.70 $9.01 $9.34 $9.34 13,773
2023-02-21 $10.03 $10.03 $9.33 $9.38 $9.38 21,811
2023-02-17 $10.22 $10.40 $9.95 $10.06 $10.06 21,933
2023-02-16 $10.49 $10.65 $10.09 $10.28 $10.28 23,157
2023-02-15 $10.40 $10.70 $10.40 $10.67 $10.67 17,942
2023-02-14 $10.46 $10.75 $10.30 $10.55 $10.55 26,489
2023-02-13 $10.35 $10.77 $10.19 $10.61 $10.61 31,216
2023-02-10 $10.19 $10.33 $10.00 $10.26 $10.26 14,795
2023-02-09 $10.62 $10.70 $10.19 $10.30 $10.30 25,748
2023-02-08 $10.78 $10.78 $10.42 $10.57 $10.57 22,225
2023-02-07 $10.70 $10.91 $10.56 $10.85 $10.85 16,043
2023-02-06 $10.43 $10.69 $10.42 $10.68 $10.68 26,080
2023-02-03 $10.87 $11.04 $10.41 $10.58 $10.58 28,416
2023-02-02 $10.79 $11.25 $10.68 $10.99 $10.99 54,498
2023-02-01 $10.37 $10.92 $10.37 $10.90 $10.90 42,364
2023-01-31 $10.36 $10.53 $10.25 $10.48 $10.48 27,428
2023-01-30 $10.44 $10.51 $10.17 $10.24 $10.24 26,852
2023-01-27 $10.58 $10.66 $10.45 $10.61 $10.61 22,500
2023-01-26 $10.77 $10.83 $10.41 $10.49 $10.49 17,690
2023-01-25 $10.24 $10.81 $10.24 $10.78 $10.78 47,037
2023-01-24 $10.90 $10.90 $10.28 $10.38 $10.38 28,486
2023-01-23 $10.74 $11.10 $10.66 $10.94 $10.94 53,275
2023-01-20 $10.31 $10.85 $10.31 $10.74 $10.74 40,054
2023-01-19 $10.02 $10.33 $10.02 $10.29 $10.29 54,923
2023-01-18 $10.54 $10.71 $10.19 $10.35 $10.35 48,623
2023-01-17 $10.82 $10.98 $10.57 $10.65 $10.65 42,254
2023-01-13 $10.85 $10.96 $10.76 $10.87 $10.87 20,959
2023-01-12 $10.77 $11.00 $10.70 $10.91 $10.91 44,306
2023-01-11 $11.06 $11.12 $10.73 $10.79 $10.79 27,985
2023-01-10 $10.59 $11.01 $10.45 $10.94 $10.94 63,282
2023-01-09 $10.81 $11.10 $10.61 $10.69 $10.69 58,435
2023-01-06 $10.74 $10.98 $10.62 $10.76 $10.76 29,144
2023-01-05 $10.59 $10.80 $10.42 $10.76 $10.76 39,736
2023-01-04 $10.32 $10.92 $10.14 $10.72 $10.72 53,684
2023-01-03 $10.13 $10.51 $10.03 $10.26 $10.26 75,584
2022-12-30 $10.03 $10.44 $9.76 $10.02 $10.02 86,782
2022-12-29 $9.69 $10.21 $9.34 $10.03 $10.03 100,133
2022-12-28 $9.66 $9.89 $9.62 $9.70 $9.70 59,668
2022-12-27 $9.61 $9.84 $9.47 $9.74 $9.74 80,923
2022-12-23 $9.66 $9.76 $9.58 $9.67 $9.67 34,228
2022-12-22 $9.59 $9.84 $9.45 $9.78 $9.78 35,399
2022-12-21 $9.64 $9.73 $9.47 $9.55 $9.55 17,228
2022-12-20 $9.55 $9.99 $9.50 $9.60 $9.60 37,928
2022-12-19 $9.81 $10.13 $9.50 $9.62 $9.62 66,475
2022-12-16 $10.12 $10.26 $9.51 $9.87 $9.87 165,579
2022-12-15 $9.85 $10.20 $9.77 $10.17 $10.17 51,697
2022-12-14 $10.02 $10.27 $9.88 $10.15 $10.15 56,852
2022-12-13 $10.50 $10.50 $10.10 $10.10 $10.10 48,941
2022-12-12 $10.57 $10.62 $10.03 $10.22 $10.22 52,786
2022-12-09 $10.93 $11.05 $10.54 $10.58 $10.58 32,016
2022-12-08 $10.56 $11.02 $10.55 $10.99 $10.99 38,828
2022-12-07 $10.60 $11.18 $10.58 $10.66 $10.66 48,891
2022-12-06 $11.04 $11.11 $10.66 $10.73 $10.73 70,974
2022-12-05 $11.30 $11.30 $10.78 $10.96 $10.96 148,703
2022-12-02 $10.54 $11.60 $10.00 $11.24 $11.24 519,663
2022-12-01 $9.58 $9.93 $9.51 $9.55 $9.55 91,630
2022-11-30 $9.56 $9.61 $9.18 $9.46 $9.46 69,690
2022-11-29 $9.46 $9.68 $9.39 $9.63 $9.63 41,251
2022-11-28 $9.40 $9.75 $9.29 $9.46 $9.46 129,450
2022-11-25 $9.14 $9.60 $9.06 $9.42 $9.42 32,032
2022-11-23 $8.81 $9.14 $8.71 $9.07 $9.07 41,996
2022-11-22 $8.35 $8.86 $8.30 $8.80 $8.80 55,064
2022-11-21 $8.12 $8.41 $8.03 $8.35 $8.35 68,274
2022-11-18 $8.34 $8.34 $8.10 $8.21 $8.21 53,117
2022-11-17 $8.20 $8.30 $8.15 $8.22 $8.22 88,289
2022-11-16 $8.71 $8.71 $8.16 $8.22 $8.22 96,746
2022-11-15 $8.56 $8.86 $8.51 $8.80 $8.80 173,178
2022-11-14 $8.65 $8.72 $8.53 $8.55 $8.55 62,750
2022-11-11 $8.55 $8.78 $8.53 $8.66 $8.66 56,729
2022-11-10 $8.86 $8.86 $8.53 $8.57 $8.57 66,904
2022-11-09 $9.16 $9.17 $8.52 $8.55 $8.55 54,917
2022-11-08 $9.36 $9.78 $9.16 $9.19 $9.19 66,133
2022-11-07 $8.97 $9.56 $8.96 $9.38 $9.38 56,797
2022-11-04 $8.96 $9.03 $8.84 $8.97 $8.97 39,603
2022-11-03 $8.81 $9.06 $8.70 $8.87 $8.87 76,527
2022-11-02 $8.88 $9.05 $8.75 $8.92 $8.92 97,438
2022-11-01 $9.05 $9.12 $8.85 $8.86 $8.86 61,538
2022-10-31 $8.91 $9.14 $8.89 $8.92 $8.92 57,662
2022-10-28 $8.93 $9.05 $8.91 $8.96 $8.96 53,423
2022-10-27 $9.12 $9.33 $8.88 $8.93 $8.93 69,141
2022-10-26 $9.00 $9.48 $8.90 $9.08 $9.08 132,279
2022-10-25 $8.70 $9.11 $8.70 $8.90 $8.90 104,344
2022-10-24 $8.63 $8.73 $8.43 $8.64 $8.64 124,583
2022-10-21 $9.12 $9.17 $8.58 $8.59 $8.59 246,012
2022-10-20 $9.01 $9.32 $9.01 $9.17 $9.17 69,244
2022-10-19 $9.26 $9.27 $8.87 $9.10 $9.10 97,352
2022-10-18 $9.25 $9.50 $9.23 $9.37 $9.37 180,716
2022-10-17 $8.79 $9.26 $8.68 $9.12 $9.12 317,803
2022-10-14 $8.70 $8.85 $8.70 $8.73 $8.73 105,652
2022-10-13 $8.65 $8.99 $8.49 $8.71 $8.71 146,233
2022-10-12 $8.86 $9.03 $8.69 $8.84 $8.84 72,596
2022-10-11 $8.95 $9.13 $8.69 $8.81 $8.81 49,176
2022-10-10 $8.89 $9.13 $8.83 $9.01 $9.01 61,549
2022-10-07 $9.04 $9.19 $8.88 $8.94 $8.94 73,859
2022-10-06 $8.88 $9.32 $8.88 $9.20 $9.20 63,461
2022-10-05 $8.71 $8.97 $8.64 $8.86 $8.86 45,434
2022-10-04 $8.45 $9.08 $8.45 $8.89 $8.89 125,273
2022-10-03 $8.69 $8.69 $8.22 $8.41 $8.41 165,876
2022-09-30 $8.43 $9.04 $8.38 $8.77 $8.77 195,234
2022-09-29 $8.00 $8.25 $7.87 $8.05 $8.05 80,638
2022-09-28 $8.05 $8.22 $8.00 $8.04 $8.04 102,174
2022-09-27 $8.65 $8.65 $7.96 $8.00 $8.00 80,943
2022-09-26 $8.52 $9.07 $8.31 $8.57 $8.57 112,324
2022-09-23 $8.26 $8.49 $8.12 $8.43 $8.43 97,283
2022-09-22 $8.35 $8.61 $8.08 $8.39 $8.39 97,152
2022-09-21 $8.79 $8.88 $8.29 $8.37 $8.37 85,216
2022-09-20 $9.54 $9.55 $8.66 $8.81 $8.81 88,620
2022-09-19 $9.53 $10.02 $9.36 $9.65 $9.65 153,826
2022-09-16 $9.38 $9.55 $9.06 $9.51 $9.51 251,446
2022-09-15 $9.36 $9.61 $9.13 $9.48 $9.48 136,274
2022-09-14 $9.27 $9.49 $8.95 $9.39 $9.39 139,348
2022-09-13 $9.08 $9.55 $8.94 $9.35 $9.35 221,460
2022-09-12 $8.52 $9.33 $8.52 $9.08 $9.08 196,676
2022-09-09 $8.25 $9.02 $7.77 $8.46 $8.46 233,871
2022-09-08 $8.36 $8.48 $8.25 $8.44 $8.44 81,130
2022-09-07 $8.08 $8.43 $8.08 $8.43 $8.43 56,803
2022-09-06 $8.42 $8.42 $8.04 $8.12 $8.12 72,166
2022-09-02 $8.36 $8.55 $8.07 $8.29 $8.29 89,224
2022-09-01 $8.50 $8.79 $8.31 $8.31 $8.31 87,821
2022-08-31 $9.11 $9.19 $8.57 $8.59 $8.59 172,221
2022-08-30 $8.73 $9.34 $8.50 $9.10 $9.10 810,072
2022-08-29 $7.90 $8.01 $7.62 $7.77 $7.77 70,146
2022-08-26 $8.50 $8.72 $7.84 $8.00 $8.00 63,599
2022-08-25 $8.30 $8.53 $8.17 $8.43 $8.43 37,553
2022-08-24 $8.30 $8.54 $8.20 $8.25 $8.25 32,450
2022-08-23 $8.31 $8.55 $8.31 $8.40 $8.40 52,476
2022-08-22 $8.69 $8.69 $8.36 $8.40 $8.40 79,741
2022-08-19 $8.78 $8.80 $8.51 $8.69 $8.69 112,339
2022-08-18 $8.92 $8.92 $8.75 $8.88 $8.88 39,108
2022-08-17 $8.94 $9.01 $8.72 $8.84 $8.84 61,133
2022-08-16 $8.79 $9.15 $8.69 $8.99 $8.99 81,240
2022-08-15 $8.90 $8.97 $8.63 $8.89 $8.89 94,788
2022-08-12 $8.85 $9.10 $8.69 $9.07 $9.07 73,746
2022-08-11 $8.63 $9.05 $8.63 $8.81 $8.81 140,420
2022-08-10 $8.15 $8.78 $8.02 $8.51 $8.51 200,165
2022-08-09 $8.06 $8.13 $7.74 $8.07 $8.07 176,551
2022-08-08 $7.30 $8.10 $7.25 $7.99 $7.99 194,577
2022-08-05 $7.23 $7.31 $7.16 $7.27 $7.27 114,361
2022-08-04 $7.26 $7.30 $7.10 $7.29 $7.29 139,458
2022-08-03 $7.34 $7.43 $7.21 $7.31 $7.31 94,206
2022-08-02 $7.44 $7.44 $7.19 $7.34 $7.34 167,133
2022-08-01 $7.80 $7.96 $7.54 $7.54 $7.54 170,595
2022-07-29 $8.00 $8.01 $7.79 $7.90 $7.90 150,338
2022-07-28 $7.91 $8.00 $7.61 $7.94 $7.94 125,699
2022-07-27 $7.87 $7.99 $7.62 $7.94 $7.94 117,927
2022-07-26 $7.85 $7.99 $7.47 $7.75 $7.75 193,720
2022-07-25 $7.77 $8.02 $7.50 $7.97 $7.97 282,107
2022-07-22 $8.00 $8.07 $7.74 $7.78 $7.78 199,972
2022-07-21 $8.07 $8.10 $7.67 $8.01 $8.01 379,108
2022-07-20 $8.02 $8.18 $7.92 $7.96 $7.96 164,589
2022-07-19 $8.07 $8.20 $8.00 $8.00 $8.00 230,566
2022-07-18 $8.50 $8.89 $8.01 $8.03 $8.03 228,679
2022-07-15 $9.39 $9.52 $8.03 $8.37 $8.37 615,107
2022-07-14 $9.27 $9.52 $9.15 $9.42 $9.42 256,017
2022-07-13 $8.77 $9.34 $8.76 $9.27 $9.27 104,825
2022-07-12 $9.08 $9.49 $8.97 $8.97 $8.97 150,773
2022-07-11 $9.35 $9.50 $9.05 $9.15 $9.15 110,607
2022-07-08 $9.32 $9.64 $9.32 $9.43 $9.43 87,400
2022-07-07 $9.27 $9.46 $9.15 $9.45 $9.45 94,639
2022-07-06 $9.54 $9.54 $9.25 $9.26 $9.26 81,286
2022-07-05 $9.46 $9.78 $9.38 $9.56 $9.56 152,982
2022-07-01 $9.52 $9.70 $9.48 $9.54 $9.54 114,262
2022-06-30 $9.66 $9.66 $9.36 $9.51 $9.51 97,431
2022-06-29 $10.10 $10.10 $9.56 $9.70 $9.70 85,349
2022-06-28 $10.31 $10.49 $9.93 $9.96 $9.96 76,631
2022-06-27 $10.84 $10.84 $10.20 $10.31 $10.31 86,891
2022-06-24 $10.38 $11.28 $10.12 $10.75 $10.75 1,862,958
2022-06-23 $9.49 $10.48 $9.49 $10.48 $10.48 192,631
2022-06-22 $9.51 $9.99 $9.46 $9.51 $9.51 216,045
2022-06-21 $9.66 $9.99 $9.16 $9.72 $9.72 292,595
2022-06-17 $9.93 $10.09 $9.81 $10.00 $10.00 207,665
2022-06-16 $10.27 $10.40 $9.82 $9.86 $9.86 214,381
2022-06-15 $10.67 $10.67 $10.37 $10.46 $10.46 174,636
2022-06-14 $10.79 $10.90 $10.31 $10.48 $10.48 131,486
2022-06-13 $10.99 $11.04 $10.65 $10.80 $10.80 129,399
2022-06-10 $11.20 $11.52 $11.05 $11.18 $11.18 127,301
2022-06-09 $11.24 $11.46 $11.10 $11.36 $11.36 166,786
2022-06-08 $11.55 $11.64 $11.24 $11.27 $11.27 104,649
2022-06-07 $11.30 $11.75 $11.30 $11.58 $11.58 209,558
2022-06-06 $11.66 $11.66 $11.34 $11.39 $11.39 186,381
2022-06-03 $11.66 $11.66 $11.35 $11.51 $11.51 126,260
2022-06-02 $11.27 $11.82 $11.27 $11.71 $11.71 117,487
2022-06-01 $11.71 $11.72 $11.27 $11.32 $11.32 109,208
2022-05-31 $11.62 $11.86 $11.53 $11.57 $11.57 94,179
2022-05-27 $12.05 $12.24 $11.62 $11.64 $11.64 147,304
2022-05-26 $11.35 $12.04 $11.35 $11.98 $11.98 108,180
2022-05-25 $10.40 $11.33 $10.32 $11.19 $11.19 190,736
2022-05-24 $10.85 $11.00 $10.13 $10.46 $10.46 168,154
2022-05-23 $10.65 $11.41 $10.42 $10.99 $10.99 181,552
2022-05-20 $11.07 $11.07 $10.36 $10.58 $10.58 150,134
2022-05-19 $10.93 $11.04 $10.61 $10.90 $10.90 116,126
2022-05-18 $11.37 $11.50 $10.82 $10.98 $10.98 89,320
2022-05-17 $11.43 $11.65 $11.29 $11.57 $11.57 63,474
2022-05-16 $11.14 $11.59 $10.84 $11.16 $11.16 96,496
2022-05-13 $11.25 $11.58 $11.17 $11.46 $11.46 94,336
2022-05-12 $10.94 $11.54 $10.78 $11.17 $11.17 92,395
2022-05-11 $11.58 $11.84 $10.99 $11.01 $11.01 115,594
2022-05-10 $11.72 $11.97 $11.38 $11.65 $11.65 121,528
2022-05-09 $11.91 $11.97 $11.28 $11.55 $11.55 168,115
2022-05-06 $12.36 $12.36 $11.93 $12.23 $12.23 125,051
2022-05-05 $12.83 $12.83 $12.22 $12.45 $12.45 157,841
2022-05-04 $12.82 $13.00 $12.39 $12.96 $12.96 116,993
2022-05-03 $12.70 $12.85 $12.49 $12.78 $12.78 72,079
2022-05-02 $12.68 $12.75 $12.32 $12.70 $12.70 107,325
2022-04-29 $12.90 $13.06 $12.54 $12.60 $12.60 132,007
2022-04-28 $12.98 $13.00 $12.68 $12.90 $12.90 102,715
2022-04-27 $12.90 $13.01 $12.78 $12.81 $12.81 137,976
2022-04-26 $13.14 $13.31 $12.78 $12.86 $12.86 157,759
2022-04-25 $13.04 $13.48 $12.67 $13.33 $13.33 257,725
2022-04-22 $13.30 $13.54 $13.03 $13.15 $13.15 227,075
2022-04-21 $13.94 $13.94 $13.19 $13.31 $13.31 218,868
2022-04-20 $14.02 $14.02 $13.79 $13.90 $13.90 118,471
2022-04-19 $13.60 $13.99 $13.60 $13.96 $13.96 106,982
2022-04-18 $13.71 $13.74 $13.38 $13.61 $13.61 100,560
2022-04-14 $13.70 $13.82 $13.61 $13.76 $13.76 95,963
2022-04-13 $13.28 $13.69 $13.22 $13.62 $13.62 135,712
2022-04-12 $13.61 $13.99 $13.20 $13.28 $13.28 94,641
2022-04-11 $13.61 $13.92 $13.47 $13.50 $13.50 108,331
2022-04-08 $13.33 $13.83 $13.31 $13.65 $13.65 94,383
2022-04-07 $13.26 $13.43 $13.19 $13.35 $13.35 117,295
2022-04-06 $13.52 $13.61 $13.23 $13.30 $13.30 171,614
2022-04-05 $13.97 $13.97 $13.41 $13.63 $13.63 138,608
2022-04-04 $13.66 $14.04 $13.40 $13.97 $13.97 106,314
2022-04-01 $13.31 $13.70 $13.28 $13.67 $13.67 172,818
2022-03-31 $13.50 $13.55 $13.09 $13.13 $13.13 102,594
2022-03-30 $14.02 $14.10 $13.47 $13.51 $13.51 71,421
2022-03-29 $14.03 $14.45 $14.03 $14.12 $14.12 110,900
2022-03-28 $13.75 $13.89 $13.63 $13.87 $13.87 103,983
2022-03-25 $13.63 $13.78 $13.40 $13.75 $13.75 128,507
2022-03-24 $13.89 $13.89 $13.55 $13.63 $13.63 74,383
2022-03-23 $14.16 $14.29 $13.78 $13.80 $13.80 72,576
2022-03-22 $14.03 $14.48 $13.93 $14.34 $14.34 87,431
2022-03-21 $14.79 $14.82 $14.04 $14.09 $14.09 69,883
2022-03-18 $14.62 $14.91 $14.46 $14.82 $14.82 152,169
2022-03-17 $14.75 $14.94 $14.61 $14.70 $14.70 66,197
2022-03-16 $14.15 $14.99 $14.14 $14.75 $14.75 220,639
2022-03-15 $13.37 $13.78 $13.25 $13.72 $13.72 321,016
2022-03-14 $14.32 $14.32 $13.11 $13.41 $13.41 221,841
2022-03-11 $13.55 $14.49 $13.55 $14.31 $14.31 513,959
2022-03-10 $15.35 $15.78 $14.96 $15.38 $15.38 208,499
2022-03-09 $15.18 $15.90 $15.18 $15.60 $15.60 76,038
2022-03-08 $15.30 $15.47 $14.98 $15.00 $15.00 99,185
2022-03-07 $15.20 $15.38 $15.01 $15.21 $15.21 104,987
2022-03-04 $15.58 $15.58 $14.98 $15.18 $15.18 163,067
2022-03-03 $16.29 $16.39 $15.66 $15.88 $15.88 56,553
2022-03-02 $15.50 $16.39 $15.41 $16.28 $16.28 106,909
2022-03-01 $15.79 $15.95 $15.35 $15.46 $15.46 85,463
2022-02-28 $16.15 $16.60 $15.46 $15.63 $15.63 277,126
2022-02-25 $16.57 $16.82 $16.48 $16.78 $16.78 72,488
2022-02-24 $15.85 $16.51 $15.85 $16.46 $16.46 155,052
2022-02-23 $16.71 $16.86 $16.35 $16.42 $16.42 77,649
2022-02-22 $16.94 $17.06 $16.60 $16.71 $16.71 88,236
2022-02-18 $16.79 $17.18 $16.77 $16.94 $16.94 90,600
2022-02-17 $17.13 $17.14 $16.85 $16.88 $16.88 69,408
2022-02-16 $17.23 $17.31 $17.00 $17.27 $17.27 45,692
2022-02-15 $17.08 $17.34 $16.88 $17.22 $17.22 94,644
2022-02-14 $17.11 $17.28 $16.92 $17.05 $17.05 75,198
2022-02-11 $17.20 $17.38 $16.83 $17.05 $17.05 106,534
2022-02-10 $17.02 $17.53 $17.02 $17.28 $17.28 113,705
2022-02-09 $17.14 $17.36 $16.97 $17.33 $17.33 62,379
2022-02-08 $16.73 $17.17 $16.69 $16.99 $16.99 70,939
2022-02-07 $16.59 $16.88 $16.45 $16.71 $16.71 81,338
2022-02-04 $16.55 $16.91 $16.22 $16.63 $16.63 127,010
2022-02-03 $16.93 $17.17 $16.49 $16.55 $16.55 135,270
2022-02-02 $17.14 $17.40 $16.70 $17.17 $17.17 134,107
2022-02-01 $16.69 $17.28 $16.60 $16.99 $16.99 196,088
2022-01-31 $16.00 $16.60 $15.97 $16.58 $16.58 144,247
2022-01-28 $15.86 $16.07 $15.28 $16.04 $16.04 134,296
2022-01-27 $16.00 $16.24 $15.62 $15.93 $15.93 330,945
2022-01-26 $16.43 $16.61 $15.79 $15.92 $15.92 159,015
2022-01-25 $16.30 $16.53 $15.86 $16.31 $16.31 119,474
2022-01-24 $16.04 $16.42 $15.47 $16.38 $16.38 302,130
2022-01-21 $16.40 $16.62 $16.08 $16.15 $16.15 164,914
2022-01-20 $16.65 $17.08 $16.40 $16.53 $16.53 166,843
2022-01-19 $16.55 $16.76 $16.17 $16.59 $16.59 129,577
2022-01-18 $17.00 $17.11 $16.53 $16.60 $16.60 122,238
2022-01-14 $16.84 $17.20 $16.70 $17.15 $17.15 114,570
2022-01-13 $17.27 $17.48 $17.05 $17.08 $17.08 91,506
2022-01-12 $17.95 $18.05 $17.16 $17.25 $17.25 183,396
2022-01-11 $18.21 $18.37 $17.80 $17.87 $17.87 109,735
2022-01-10 $17.98 $18.43 $17.66 $18.37 $18.37 159,321
2022-01-07 $18.40 $18.64 $17.93 $18.34 $18.34 74,734
2022-01-06 $18.35 $18.96 $17.80 $18.31 $18.31 142,399
2022-01-05 $19.34 $19.34 $18.17 $18.44 $18.44 234,801
2022-01-04 $20.07 $20.16 $19.29 $19.34 $19.34 130,157
2022-01-03 $20.21 $20.47 $19.67 $20.02 $20.02 116,888
2021-12-31 $19.73 $20.05 $19.54 $19.93 $19.93 96,918
2021-12-30 $19.07 $19.92 $19.05 $19.73 $19.73 130,890
2021-12-29 $19.57 $19.68 $19.14 $19.17 $19.17 99,063
2021-12-28 $19.15 $19.83 $19.15 $19.55 $19.55 158,305
2021-12-27 $18.98 $19.51 $18.59 $19.25 $19.25 162,687
2021-12-23 $18.85 $19.20 $18.59 $18.98 $18.98 150,646
2021-12-22 $18.47 $19.04 $18.42 $18.85 $18.85 171,997
2021-12-21 $18.99 $18.99 $18.35 $18.47 $18.47 166,657
2021-12-20 $18.14 $18.78 $17.77 $18.75 $18.75 202,245
2021-12-17 $18.37 $18.99 $18.15 $18.48 $18.48 179,858
2021-12-16 $19.66 $19.77 $18.24 $18.43 $18.43 263,666
2021-12-15 $19.31 $19.70 $19.00 $19.61 $19.61 269,427
2021-12-14 $18.86 $20.18 $18.73 $19.40 $19.40 312,909
2021-12-13 $18.34 $18.95 $18.22 $18.30 $18.30 244,933
2021-12-10 $17.60 $18.97 $17.50 $18.21 $18.21 1,026,199
2021-12-09 $22.59 $22.59 $20.90 $21.02 $21.02 334,338
2021-12-08 $22.00 $22.39 $21.51 $21.63 $21.63 248,716
2021-12-07 $21.50 $21.77 $21.02 $21.63 $21.63 137,578
2021-12-06 $22.73 $23.05 $21.17 $21.24 $21.24 155,162
2021-12-03 $23.14 $23.28 $21.81 $22.15 $22.15 197,746
2021-12-02 $23.23 $23.48 $22.82 $23.26 $23.26 69,614
2021-12-01 $23.78 $24.35 $22.96 $23.03 $23.03 116,134
2021-11-30 $22.87 $23.78 $22.69 $23.59 $23.59 77,588
2021-11-29 $24.12 $24.12 $22.97 $23.02 $23.02 89,096
2021-11-26 $23.50 $23.88 $22.82 $23.44 $23.44 62,200
2021-11-24 $23.91 $24.59 $23.83 $24.00 $24.00 71,978
2021-11-23 $24.05 $24.25 $23.23 $23.97 $23.97 76,856
2021-11-22 $23.88 $24.58 $23.50 $24.18 $24.18 88,573
2021-11-19 $24.47 $24.91 $24.07 $24.57 $24.57 94,913
2021-11-18 $24.80 $24.96 $23.91 $24.50 $24.50 114,006
2021-11-17 $25.18 $25.26 $24.68 $24.75 $24.75 61,354
2021-11-16 $24.51 $25.12 $24.48 $25.08 $25.08 72,304
2021-11-15 $24.25 $24.74 $24.11 $24.71 $24.71 72,722
2021-11-12 $23.47 $24.67 $23.37 $24.24 $24.24 115,840
2021-11-11 $23.29 $23.65 $22.95 $23.37 $23.37 96,882
2021-11-10 $23.24 $23.77 $22.94 $23.10 $23.10 83,370
2021-11-09 $23.23 $23.74 $23.04 $23.36 $23.36 63,005
2021-11-08 $23.56 $23.79 $23.03 $23.18 $23.18 117,959
2021-11-05 $23.39 $23.60 $22.81 $23.49 $23.49 210,161
2021-11-04 $23.53 $23.85 $22.95 $23.24 $23.24 82,105
2021-11-03 $22.39 $23.85 $22.39 $23.46 $23.46 144,297
2021-11-02 $22.62 $22.89 $21.85 $22.55 $22.55 160,921
2021-11-01 $22.90 $23.35 $22.54 $22.72 $22.72 130,687
2021-10-29 $22.21 $23.04 $22.21 $22.78 $22.78 254,688
2021-10-28 $21.95 $22.38 $21.91 $22.20 $22.20 288,139
2021-10-27 $22.88 $23.06 $21.71 $21.79 $21.79 426,653
2021-10-26 $23.76 $23.76 $22.85 $22.92 $22.92 79,045
2021-10-25 $23.63 $24.21 $23.63 $23.78 $23.78 58,567
2021-10-22 $23.81 $23.87 $23.47 $23.66 $23.66 47,324
2021-10-21 $23.84 $24.21 $23.70 $23.91 $23.91 55,727
2021-10-20 $24.11 $24.54 $23.61 $23.98 $23.98 100,554
2021-10-19 $24.39 $24.39 $23.81 $24.00 $24.00 62,837
2021-10-18 $23.36 $24.24 $23.36 $24.07 $24.07 85,171
2021-10-15 $23.85 $24.47 $23.32 $23.36 $23.36 146,842
2021-10-14 $23.60 $24.48 $23.45 $24.03 $24.03 73,445
2021-10-13 $24.24 $24.29 $23.77 $23.89 $23.89 67,963
2021-10-12 $24.16 $24.32 $23.81 $24.16 $24.16 109,899
2021-10-11 $24.46 $24.64 $23.86 $23.96 $23.96 84,214
2021-10-08 $25.07 $25.07 $24.53 $24.53 $24.53 58,428
2021-10-07 $24.76 $25.45 $24.76 $24.87 $24.87 150,446
2021-10-06 $24.57 $24.75 $24.19 $24.45 $24.45 93,528
2021-10-05 $24.80 $25.45 $24.38 $24.92 $24.92 132,536
2021-10-04 $24.34 $24.87 $24.07 $24.57 $24.57 136,196
2021-10-01 $24.57 $24.85 $23.26 $24.46 $24.46 367,548
2021-09-30 $25.35 $25.49 $24.53 $24.56 $24.56 146,394
2021-09-29 $25.20 $25.87 $25.02 $25.50 $25.50 73,854
2021-09-28 $25.75 $25.76 $25.03 $25.25 $25.25 55,830
2021-09-27 $25.42 $26.02 $25.42 $25.71 $25.71 84,462
2021-09-24 $25.56 $25.72 $24.98 $25.51 $25.51 72,386
2021-09-23 $25.10 $25.89 $25.08 $25.67 $25.67 99,874
2021-09-22 $25.10 $25.44 $24.53 $25.02 $25.02 125,863
2021-09-21 $25.80 $25.85 $24.10 $25.12 $25.12 252,162
2021-09-20 $25.44 $26.08 $25.40 $25.68 $25.68 156,782
2021-09-17 $25.46 $26.13 $25.40 $25.99 $25.99 238,716
2021-09-16 $24.97 $25.40 $24.82 $25.30 $25.30 139,313
2021-09-15 $24.84 $25.27 $24.67 $25.08 $25.08 128,747
2021-09-14 $24.92 $25.83 $24.77 $24.94 $24.94 273,776
2021-09-13 $26.00 $26.00 $24.15 $24.25 $24.25 231,249
2021-09-10 $25.32 $27.25 $25.26 $25.90 $25.90 492,957
2021-09-09 $25.66 $26.58 $25.54 $26.23 $26.23 275,674
2021-09-08 $25.48 $25.80 $25.06 $25.30 $25.30 111,666
2021-09-07 $26.77 $26.85 $25.42 $25.66 $25.66 109,274
2021-09-03 $25.29 $26.21 $24.87 $26.16 $26.16 213,800
2021-09-02 $27.29 $27.29 $24.71 $25.31 $25.31 441,162
2021-09-01 $27.94 $28.07 $27.22 $27.40 $27.40 172,727
2021-08-31 $27.46 $28.14 $27.15 $27.83 $27.83 73,911
2021-08-30 $27.40 $27.73 $26.71 $27.52 $27.52 108,784
2021-08-27 $26.92 $27.40 $26.55 $27.21 $27.21 65,712
2021-08-26 $27.40 $27.82 $26.61 $26.84 $26.84 78,066
2021-08-25 $26.85 $28.19 $26.85 $27.21 $27.21 91,810
2021-08-24 $26.70 $27.23 $26.66 $26.86 $26.86 52,361
2021-08-23 $27.30 $27.86 $26.40 $26.76 $26.76 82,751
2021-08-20 $26.20 $27.11 $26.20 $27.09 $27.09 85,404
2021-08-19 $26.05 $26.94 $25.55 $26.41 $26.41 93,670
2021-08-18 $26.86 $27.59 $26.17 $26.33 $26.33 120,964
2021-08-17 $27.45 $27.79 $26.43 $26.59 $26.59 147,701
2021-08-16 $27.41 $28.03 $26.83 $27.55 $27.55 68,490
2021-08-13 $28.17 $28.30 $27.47 $27.51 $27.51 100,048
2021-08-12 $29.41 $29.83 $28.02 $28.15 $28.15 163,172
2021-08-11 $29.29 $29.89 $28.74 $29.68 $29.68 173,441
2021-08-10 $29.04 $29.19 $28.60 $29.10 $29.10 142,240
2021-08-09 $28.50 $29.13 $28.03 $28.95 $28.95 126,829
2021-08-06 $28.12 $28.70 $27.77 $28.66 $28.66 120,112
2021-08-05 $27.78 $28.23 $27.42 $28.12 $28.12 85,023
2021-08-04 $28.08 $28.41 $27.38 $27.43 $27.43 75,888
2021-08-03 $27.96 $28.73 $27.46 $28.34 $28.34 90,526
2021-08-02 $27.15 $27.95 $26.86 $27.86 $27.86 185,079
2021-07-30 $27.56 $28.15 $26.75 $26.98 $26.98 120,010
2021-07-29 $27.60 $27.97 $27.41 $27.69 $27.69 104,187
2021-07-28 $27.36 $27.92 $27.05 $27.60 $27.60 122,266
2021-07-27 $28.21 $28.40 $26.75 $27.14 $27.14 190,642
2021-07-26 $27.63 $29.17 $27.63 $28.54 $28.54 125,484
2021-07-23 $28.36 $28.75 $27.29 $27.37 $27.37 219,840
2021-07-22 $29.82 $29.82 $28.32 $28.43 $28.43 202,684
2021-07-21 $29.33 $30.75 $29.16 $29.82 $29.82 224,167
2021-07-20 $28.91 $29.39 $28.23 $29.00 $29.00 366,903
2021-07-19 $26.69 $29.00 $26.00 $28.77 $28.77 678,168
2021-07-16 $32.30 $32.34 $27.65 $28.04 $28.04 1,990,519
2021-07-15 $33.97 $35.98 $33.67 $35.93 $35.93 542,608
2021-07-14 $33.61 $34.01 $33.19 $33.90 $33.90 129,656
2021-07-13 $34.05 $34.06 $33.01 $33.49 $33.49 82,463
2021-07-12 $33.81 $34.41 $33.25 $34.18 $34.18 89,984
2021-07-09 $33.11 $34.12 $33.01 $33.79 $33.79 58,121
2021-07-08 $33.03 $33.62 $32.27 $32.64 $32.64 82,418
2021-07-07 $34.12 $34.49 $33.17 $33.48 $33.48 64,587
2021-07-06 $34.22 $34.68 $32.91 $34.20 $34.20 121,026
2021-07-02 $35.84 $36.25 $33.76 $34.00 $34.00 177,080
2021-07-01 $35.45 $36.62 $35.04 $36.03 $36.03 151,960
2021-06-30 $33.69 $35.69 $33.69 $35.14 $35.14 180,507
2021-06-29 $33.47 $34.44 $33.08 $34.06 $34.06 126,454
2021-06-28 $33.31 $34.24 $32.98 $33.20 $33.20 118,328
2021-06-25 $32.99 $33.48 $32.22 $32.53 $32.53 243,177
2021-06-24 $31.76 $33.21 $31.54 $32.99 $32.99 90,552
2021-06-23 $32.10 $32.74 $31.12 $31.92 $31.92 128,365
2021-06-22 $34.89 $34.89 $31.87 $32.03 $32.03 212,377
2021-06-21 $32.48 $35.20 $32.34 $34.22 $34.22 261,993
2021-06-18 $29.96 $32.49 $29.53 $32.35 $32.35 192,568
2021-06-17 $31.08 $31.39 $29.64 $30.46 $30.46 98,841
2021-06-16 $30.44 $31.62 $30.12 $31.34 $31.34 89,957
2021-06-15 $30.78 $31.63 $30.40 $30.69 $30.69 124,795
2021-06-14 $32.15 $32.51 $30.77 $30.99 $30.99 122,700
2021-06-11 $31.60 $32.52 $31.60 $32.11 $32.11 64,285
2021-06-10 $32.67 $32.77 $31.58 $31.66 $31.66 61,069
2021-06-09 $32.41 $32.99 $32.15 $32.50 $32.50 85,243
2021-06-08 $32.03 $32.68 $31.62 $32.54 $32.54 132,730
2021-06-07 $31.39 $32.47 $31.37 $31.88 $31.88 164,960
2021-06-04 $32.39 $32.39 $31.23 $31.32 $31.32 132,537
2021-06-03 $32.33 $32.98 $31.51 $31.89 $31.89 81,006
2021-06-02 $32.64 $32.94 $32.00 $32.40 $32.40 226,105
2021-06-01 $32.41 $33.45 $32.30 $32.41 $32.41 148,878
2021-05-28 $32.95 $33.05 $32.03 $32.03 $32.03 68,745
2021-05-27 $32.03 $33.50 $31.81 $32.69 $32.69 291,254
2021-05-26 $30.99 $32.04 $30.66 $31.77 $31.77 152,903
2021-05-25 $30.97 $31.88 $30.34 $30.83 $30.83 86,851
2021-05-24 $31.86 $32.04 $31.01 $31.08 $31.08 127,502
2021-05-21 $31.31 $32.23 $30.98 $31.56 $31.56 77,869
2021-05-20 $31.61 $31.68 $30.61 $30.94 $30.94 155,486
2021-05-19 $30.50 $31.55 $29.78 $31.46 $31.46 139,383
2021-05-18 $31.37 $31.84 $30.55 $31.40 $31.40 280,496
2021-05-17 $29.85 $31.35 $29.33 $31.29 $31.29 255,410
2021-05-14 $28.23 $29.84 $27.87 $29.75 $29.75 167,438
2021-05-13 $27.62 $28.48 $27.51 $27.94 $27.94 120,971
2021-05-12 $27.02 $27.81 $27.02 $27.61 $27.61 214,990
2021-05-11 $26.65 $27.43 $25.81 $27.26 $27.26 81,625
2021-05-10 $27.47 $28.37 $26.82 $27.23 $27.23 120,713
2021-05-07 $26.88 $27.74 $26.42 $27.54 $27.54 91,434
2021-05-06 $27.44 $27.50 $26.62 $26.88 $26.88 104,543
2021-05-05 $26.76 $27.34 $26.50 $27.17 $27.17 79,390
2021-05-04 $26.63 $27.40 $25.52 $26.56 $26.56 170,174
2021-05-03 $26.11 $26.73 $25.32 $26.44 $26.44 108,932
2021-04-30 $26.52 $27.05 $25.51 $25.85 $25.85 125,245
2021-04-29 $26.64 $27.25 $26.26 $26.88 $26.88 79,967
2021-04-28 $27.36 $27.36 $26.27 $26.62 $26.62 69,353
2021-04-27 $26.99 $27.98 $26.80 $27.20 $27.20 109,539
2021-04-26 $26.63 $27.06 $26.55 $26.98 $26.98 99,103
2021-04-23 $26.04 $26.73 $25.86 $26.61 $26.61 86,547
2021-04-22 $26.12 $26.45 $25.67 $25.91 $25.91 76,672
2021-04-21 $25.32 $26.25 $25.00 $26.04 $26.04 78,623
2021-04-20 $25.77 $25.90 $24.90 $25.34 $25.34 114,215
2021-04-19 $26.45 $26.45 $24.84 $25.88 $25.88 140,574
2021-04-16 $26.97 $27.00 $25.64 $26.33 $26.33 220,998
2021-04-15 $27.31 $27.31 $25.97 $26.90 $26.90 146,545
2021-04-14 $28.48 $28.63 $26.81 $27.31 $27.31 171,267
2021-04-13 $28.85 $29.24 $27.52 $28.52 $28.52 337,466
2021-04-12 $26.50 $28.94 $26.50 $28.86 $28.86 377,750
2021-04-09 $26.90 $27.14 $26.35 $26.57 $26.57 120,868
2021-04-08 $25.74 $27.68 $25.31 $26.64 $26.64 254,375
2021-04-07 $25.86 $26.16 $25.07 $25.43 $25.43 68,883
2021-04-06 $26.21 $26.50 $25.69 $25.82 $25.82 84,232
2021-04-05 $26.41 $26.69 $26.10 $26.36 $26.36 102,712
2021-04-01 $24.83 $26.45 $24.54 $26.07 $26.07 157,184
2021-03-31 $24.75 $25.59 $24.75 $25.20 $25.20 84,329
2021-03-30 $24.77 $25.10 $24.45 $24.75 $24.75 92,681
2021-03-29 $26.17 $26.73 $24.85 $25.03 $25.03 88,874
2021-03-26 $25.55 $26.67 $25.44 $26.10 $26.10 166,440
2021-03-25 $24.61 $25.27 $23.74 $25.25 $25.25 145,389
2021-03-24 $26.54 $27.00 $24.53 $24.63 $24.63 214,770
2021-03-23 $26.00 $26.99 $25.32 $25.42 $25.42 158,928
2021-03-22 $26.21 $26.44 $24.75 $26.03 $26.03 377,395
2021-03-19 $27.21 $27.48 $26.12 $26.14 $26.14 573,299
2021-03-18 $26.20 $28.89 $26.00 $26.00 $26.00 1,307,656
2021-03-17 $22.46 $23.41 $22.20 $23.22 $23.22 401,032
2021-03-16 $22.06 $22.97 $21.61 $22.54 $22.54 143,949
2021-03-15 $22.64 $22.64 $21.57 $21.92 $21.92 208,169
2021-03-12 $22.98 $22.98 $22.40 $22.70 $22.70 98,944
2021-03-11 $22.86 $23.11 $22.35 $22.93 $22.93 82,768
2021-03-10 $22.62 $23.25 $22.19 $22.52 $22.52 88,690
2021-03-09 $21.26 $22.74 $21.26 $22.51 $22.51 133,481
2021-03-08 $21.40 $22.23 $21.17 $21.65 $21.65 141,044
2021-03-05 $21.15 $21.35 $19.35 $21.33 $21.33 204,321
2021-03-04 $21.01 $22.05 $20.04 $20.74 $20.74 212,396
2021-03-03 $21.13 $21.13 $20.06 $20.20 $20.20 69,974
2021-03-02 $21.03 $21.42 $20.70 $20.77 $20.77 70,616
2021-03-01 $20.40 $21.26 $20.40 $21.14 $21.14 83,030
2021-02-26 $20.82 $20.99 $19.88 $20.01 $20.01 112,957
2021-02-25 $21.66 $21.94 $20.79 $20.90 $20.90 105,309
2021-02-24 $21.87 $22.77 $21.59 $21.61 $21.61 103,755
2021-02-23 $22.00 $22.21 $20.30 $21.75 $21.75 214,106
2021-02-22 $22.82 $23.08 $21.93 $22.47 $22.47 116,932
2021-02-19 $22.29 $23.39 $22.05 $23.33 $23.33 136,307
2021-02-18 $22.53 $22.82 $21.56 $22.24 $22.24 112,187
2021-02-17 $23.27 $23.30 $22.43 $22.83 $22.83 114,780
2021-02-16 $23.50 $24.05 $23.07 $23.25 $23.25 213,573
2021-02-12 $22.35 $23.74 $22.22 $23.31 $23.31 246,415
2021-02-11 $21.16 $22.70 $21.16 $22.50 $22.50 348,355
2021-02-10 $20.53 $21.13 $19.49 $21.00 $21.00 205,743
2021-02-09 $19.62 $20.61 $19.55 $20.16 $20.16 166,419
2021-02-08 $19.55 $19.81 $19.26 $19.67 $19.67 90,348
2021-02-05 $19.92 $20.25 $19.29 $19.49 $19.49 134,060
2021-02-04 $19.46 $20.00 $19.04 $19.91 $19.91 153,666
2021-02-03 $19.58 $19.95 $19.06 $19.34 $19.34 122,500
2021-02-02 $19.71 $19.72 $19.26 $19.56 $19.56 96,075
2021-02-01 $19.30 $20.43 $18.85 $19.59 $19.59 146,657
2021-01-29 $19.66 $19.88 $18.81 $18.98 $18.98 145,319
2021-01-28 $19.40 $19.89 $19.04 $19.78 $19.78 146,855
2021-01-27 $19.87 $20.11 $19.00 $19.40 $19.40 222,462
2021-01-26 $20.89 $21.00 $20.06 $20.24 $20.24 138,118
2021-01-25 $20.23 $21.13 $20.12 $20.62 $20.62 266,531
2021-01-22 $19.42 $20.05 $19.34 $19.84 $19.84 357,671
2021-01-21 $19.44 $19.44 $18.40 $19.13 $19.13 247,379
2021-01-20 $19.91 $20.20 $19.01 $19.48 $19.48 117,951
2021-01-19 $19.79 $20.00 $19.20 $19.93 $19.93 122,615
2021-01-15 $19.72 $19.97 $18.55 $19.73 $19.73 155,470
2021-01-14 $19.86 $20.35 $19.67 $19.97 $19.97 136,658
2021-01-13 $20.30 $20.50 $19.64 $19.86 $19.86 127,543
2021-01-12 $19.65 $20.94 $19.50 $20.30 $20.30 343,557
2021-01-11 $19.06 $19.49 $18.77 $19.44 $19.44 148,752
2021-01-08 $19.50 $19.56 $18.33 $19.01 $19.01 235,817
2021-01-07 $18.92 $19.50 $17.90 $19.44 $19.44 311,683
2021-01-06 $17.73 $18.59 $17.69 $18.49 $18.49 363,729
2021-01-05 $16.67 $17.65 $16.67 $17.36 $17.36 222,444
2021-01-04 $17.13 $17.13 $16.40 $16.70 $16.70 172,357
2020-12-31 $17.26 $17.28 $16.86 $17.03 $17.03 106,072
2020-12-30 $16.71 $17.19 $16.30 $17.12 $17.12 210,544
2020-12-29 $17.45 $17.45 $16.67 $16.81 $16.81 227,260
2020-12-28 $17.55 $17.91 $17.15 $17.45 $17.45 216,519
2020-12-24 $18.32 $18.40 $17.42 $17.48 $17.48 127,068
2020-12-23 $18.35 $18.52 $17.85 $18.14 $18.14 258,842
2020-12-22 $17.97 $18.39 $17.64 $18.16 $18.16 379,075
2020-12-21 $17.52 $18.15 $17.07 $17.57 $17.57 383,003
2020-12-18 $18.36 $19.00 $17.69 $17.85 $17.85 514,539
2020-12-17 $17.47 $18.55 $16.30 $18.53 $18.53 748,632
2020-12-16 $17.45 $19.55 $17.00 $17.59 $17.59 2,645,768
2020-12-15 $14.26 $16.10 $14.19 $15.84 $15.84 1,325,170
2020-12-14 $14.15 $14.20 $13.91 $14.07 $14.07 426,325
2020-12-11 $13.99 $14.30 $13.80 $13.91 $13.91 317,452
2020-12-10 $13.88 $14.07 $13.69 $13.95 $13.95 120,086
2020-12-09 $14.00 $14.03 $13.78 $13.78 $13.78 155,418
2020-12-08 $13.72 $14.01 $13.65 $13.90 $13.90 123,820
2020-12-07 $13.76 $13.93 $13.55 $13.82 $13.82 160,563
2020-12-04 $13.71 $14.00 $13.52 $13.84 $13.84 114,632
2020-12-03 $14.00 $14.15 $13.55 $13.67 $13.67 125,966
2020-12-02 $13.95 $14.07 $13.81 $13.90 $13.90 167,349
2020-12-01 $13.97 $14.26 $13.65 $13.96 $13.96 204,573
2020-11-30 $14.05 $14.30 $13.81 $13.89 $13.89 353,531
2020-11-27 $13.85 $14.25 $13.85 $14.23 $14.23 59,390
2020-11-25 $14.33 $14.36 $13.86 $13.98 $13.98 79,761
2020-11-24 $14.47 $14.56 $14.11 $14.37 $14.37 86,518
2020-11-23 $14.25 $14.69 $13.99 $14.45 $14.45 140,577
2020-11-20 $14.70 $14.84 $14.10 $14.24 $14.24 92,967
2020-11-19 $14.80 $15.09 $14.48 $14.96 $14.96 191,091
2020-11-18 $14.49 $15.30 $14.26 $14.88 $14.88 226,334
2020-11-17 $14.08 $14.16 $13.83 $13.99 $13.99 99,338
2020-11-16 $14.25 $14.69 $14.05 $14.12 $14.12 108,472
2020-11-13 $14.19 $14.41 $13.87 $14.20 $14.20 101,098
2020-11-12 $14.17 $14.55 $13.79 $14.14 $14.14 117,338
2020-11-11 $14.36 $14.65 $14.03 $14.58 $14.58 111,214
2020-11-10 $14.18 $14.70 $14.18 $14.57 $14.57 81,246
2020-11-09 $15.47 $15.58 $14.18 $14.24 $14.24 170,445
2020-11-06 $15.29 $15.32 $14.76 $14.88 $14.88 101,717
2020-11-05 $15.28 $15.63 $15.00 $15.37 $15.37 80,180
2020-11-04 $15.48 $15.74 $14.10 $15.34 $15.34 337,115
2020-11-03 $15.78 $16.09 $15.43 $15.75 $15.75 115,765
2020-11-02 $15.08 $15.65 $14.84 $15.55 $15.55 101,174
2020-10-30 $16.00 $16.09 $14.88 $15.13 $15.13 367,454
2020-10-29 $15.60 $16.15 $15.01 $15.64 $15.64 290,136
2020-10-28 $14.46 $15.41 $14.46 $15.21 $15.21 158,545
2020-10-27 $14.19 $15.01 $13.81 $15.00 $15.00 133,175
2020-10-26 $14.98 $15.10 $13.96 $14.17 $14.17 163,052
2020-10-23 $15.05 $15.42 $14.97 $15.08 $15.08 81,522
2020-10-22 $15.13 $15.14 $14.19 $14.94 $14.94 355,014
2020-10-21 $15.64 $15.78 $14.99 $15.14 $15.14 128,756
2020-10-20 $15.04 $15.99 $14.96 $15.79 $15.79 152,373
2020-10-19 $15.00 $15.38 $14.98 $15.07 $15.07 135,038
2020-10-16 $15.02 $15.15 $14.99 $15.01 $15.01 128,501
2020-10-15 $14.74 $15.34 $14.70 $15.13 $15.13 154,687
2020-10-14 $15.23 $15.65 $14.97 $15.05 $15.05 177,794
2020-10-13 $14.93 $15.32 $14.92 $15.23 $15.23 126,795
2020-10-12 $15.25 $15.68 $14.66 $15.08 $15.08 236,458
2020-10-09 $15.10 $15.10 $14.47 $15.01 $15.01 171,107
2020-10-08 $13.95 $14.95 $13.77 $14.93 $14.93 238,199
2020-10-07 $14.23 $14.23 $13.71 $13.98 $13.98 126,342
2020-10-06 $13.59 $14.18 $13.21 $13.92 $13.92 225,181
2020-10-05 $13.18 $13.64 $12.96 $13.53 $13.53 162,506
2020-10-02 $12.83 $13.24 $12.68 $13.11 $13.11 101,729
2020-10-01 $13.07 $13.30 $12.87 $12.99 $12.99 126,055
2020-09-30 $13.47 $13.47 $13.00 $13.03 $13.03 141,163
2020-09-29 $14.15 $14.24 $13.27 $13.52 $13.52 239,641
2020-09-28 $13.43 $13.99 $13.30 $13.86 $13.86 248,264
2020-09-25 $13.76 $13.98 $13.17 $13.17 $13.17 174,120
2020-09-24 $13.09 $14.28 $12.97 $13.74 $13.74 226,635
2020-09-23 $12.99 $13.47 $12.76 $12.77 $12.77 178,147
2020-09-22 $13.25 $13.34 $12.24 $12.95 $12.95 312,272
2020-09-21 $13.74 $13.74 $12.90 $13.21 $13.21 265,796
2020-09-18 $14.20 $14.20 $13.45 $13.94 $13.94 486,764
2020-09-17 $13.27 $14.52 $13.02 $14.31 $14.31 229,419
2020-09-16 $13.08 $13.49 $12.80 $13.46 $13.46 302,764
2020-09-15 $13.64 $13.75 $12.77 $13.01 $13.01 290,330
2020-09-14 $14.06 $14.09 $13.25 $13.76 $13.76 271,780
2020-09-11 $14.00 $14.27 $13.37 $14.23 $14.23 180,038
2020-09-10 $13.45 $14.35 $13.21 $14.00 $14.00 284,395
2020-09-09 $13.60 $14.00 $13.16 $13.42 $13.42 285,872
2020-09-08 $14.38 $14.50 $12.88 $13.30 $13.30 307,060
2020-09-04 $15.51 $16.00 $14.14 $14.63 $14.63 234,675
2020-09-03 $15.90 $16.28 $14.11 $15.23 $15.23 537,189
2020-09-02 $16.30 $16.45 $16.07 $16.20 $16.20 440,661
2020-09-01 $15.35 $16.35 $15.35 $16.28 $16.28 408,778
2020-08-31 $16.35 $16.37 $14.84 $15.23 $15.23 486,730
2020-08-28 $18.06 $18.06 $16.45 $16.46 $16.46 709,502
2020-08-27 $19.43 $19.48 $17.40 $17.94 $17.94 425,738
2020-08-26 $18.22 $19.30 $17.10 $18.93 $18.93 661,892
2020-08-25 $16.15 $19.28 $14.57 $17.78 $17.78 1,444,423
2020-08-24 $19.96 $30.01 $17.35 $19.40 $19.40 107,000
2020-08-21 $18.18 $18.18 $15.50 $15.50 $15.50 2,100

American Outdoor Brands Inc (AOUT) News Headlines

Recent American Outdoor Brands Inc (AOUT) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.