Hayward Holdings Inc (HAYW) Exchange: NYSE
Data as of March 29, 2024
$14.33 ($-0.46) -3.11%
Hayward Holdings Inc - Daily Information
Click for more stock information on Hayward Holdings Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $14.92 |
Previous Close | $14.33 |
High | $14.92 |
Low | $14.12 |
Adjusted Open | $14.92 |
Previous Adjusted Close | $14.33 |
Adjusted High | $14.92 |
Adjusted Low | $14.12 |
About Hayward Holdings Inc (HAYW)
Hayward Holdings Inc (HAYW) is a publicly traded real estate investment trust (REIT) focused on the acquisition, operation and redevelopment of self-storage properties in the United States. The company was founded in 2013 by David and Glen Hayward, two brothers who had worked in the self-storage industry for nearly two decades. The company went public in 2015 and since that time Hayward has grown to become one of the largest self-storage REITs in the US with a portfolio of over 160 operating properties located in 22 states.
Invest in Hayward Holdings Inc (HAYW)
Historical Stock Data for Hayward Holdings Inc (HAYW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $14.92 | $14.92 | $14.12 | $14.33 | $14.33 | 5,343,032 |
2024-02-29 | $14.66 | $16.04 | $14.61 | $14.79 | $14.79 | 7,332,744 |
2024-02-28 | $12.97 | $13.26 | $12.92 | $13.09 | $13.09 | 1,785,226 |
2024-02-27 | $13.02 | $13.05 | $12.89 | $13.00 | $13.00 | 1,201,351 |
2024-02-26 | $12.92 | $12.97 | $12.74 | $12.88 | $12.88 | 873,833 |
2024-02-23 | $12.74 | $13.00 | $12.68 | $12.93 | $12.93 | 771,385 |
2024-02-22 | $13.00 | $13.05 | $12.46 | $12.69 | $12.69 | 1,628,958 |
2024-02-21 | $13.04 | $13.07 | $12.88 | $12.97 | $12.97 | 790,480 |
2024-02-20 | $12.95 | $13.07 | $12.89 | $13.06 | $13.06 | 657,781 |
2024-02-16 | $13.21 | $13.42 | $13.17 | $13.17 | $13.17 | 1,012,565 |
2024-02-15 | $13.36 | $13.46 | $13.25 | $13.30 | $13.30 | 931,802 |
2024-02-14 | $13.11 | $13.29 | $12.98 | $13.23 | $13.23 | 779,113 |
2024-02-13 | $12.98 | $13.12 | $12.70 | $12.89 | $12.89 | 993,803 |
2024-02-12 | $13.11 | $13.57 | $13.11 | $13.55 | $13.55 | 914,280 |
2024-02-09 | $13.18 | $13.22 | $13.03 | $13.09 | $13.09 | 897,670 |
2024-02-08 | $12.86 | $13.24 | $12.78 | $13.10 | $13.10 | 1,236,106 |
2024-02-07 | $12.52 | $12.92 | $12.31 | $12.80 | $12.80 | 1,101,737 |
2024-02-06 | $12.17 | $12.43 | $12.15 | $12.41 | $12.41 | 1,044,638 |
2024-02-05 | $12.54 | $12.55 | $12.15 | $12.20 | $12.20 | 1,203,099 |
2024-02-02 | $12.49 | $12.74 | $12.21 | $12.71 | $12.71 | 1,341,176 |
2024-02-01 | $12.65 | $12.75 | $12.38 | $12.65 | $12.65 | 1,382,143 |
2024-01-31 | $12.81 | $12.91 | $12.52 | $12.52 | $12.52 | 1,613,982 |
2024-01-30 | $13.01 | $13.05 | $12.66 | $12.85 | $12.85 | 1,986,500 |
2024-01-29 | $12.62 | $13.07 | $12.57 | $13.06 | $13.06 | 1,746,059 |
2024-01-26 | $12.50 | $12.69 | $12.43 | $12.59 | $12.59 | 2,011,906 |
2024-01-25 | $12.29 | $12.44 | $12.20 | $12.41 | $12.41 | 1,406,184 |
2024-01-24 | $12.53 | $12.53 | $12.08 | $12.13 | $12.13 | 1,224,318 |
2024-01-23 | $12.66 | $12.72 | $12.14 | $12.37 | $12.37 | 1,447,017 |
2024-01-22 | $12.57 | $12.76 | $12.57 | $12.62 | $12.62 | 1,638,419 |
2024-01-19 | $12.16 | $12.44 | $11.97 | $12.43 | $12.43 | 1,228,523 |
2024-01-18 | $11.99 | $12.13 | $11.87 | $12.13 | $12.13 | 1,492,207 |
2024-01-17 | $11.87 | $12.02 | $11.81 | $11.89 | $11.89 | 1,645,262 |
2024-01-16 | $12.40 | $12.50 | $12.01 | $12.10 | $12.10 | 2,265,171 |
2024-01-12 | $12.91 | $12.91 | $12.47 | $12.58 | $12.58 | 906,519 |
2024-01-11 | $12.66 | $12.82 | $12.39 | $12.65 | $12.65 | 1,884,683 |
2024-01-10 | $12.75 | $13.10 | $12.70 | $13.09 | $13.09 | 992,061 |
2024-01-09 | $12.73 | $13.02 | $12.62 | $12.84 | $12.84 | 1,207,137 |
2024-01-08 | $12.60 | $12.85 | $12.51 | $12.84 | $12.84 | 1,526,910 |
2024-01-05 | $12.69 | $12.92 | $12.67 | $12.73 | $12.73 | 928,806 |
2024-01-04 | $12.65 | $12.83 | $12.59 | $12.73 | $12.73 | 1,235,596 |
2024-01-03 | $13.04 | $13.07 | $12.69 | $12.73 | $12.73 | 1,219,027 |
2024-01-02 | $13.47 | $13.51 | $13.14 | $13.24 | $13.24 | 1,177,043 |
2023-12-29 | $13.64 | $13.76 | $13.57 | $13.60 | $13.60 | 817,798 |
2023-12-28 | $13.72 | $13.79 | $13.61 | $13.70 | $13.70 | 976,286 |
2023-12-27 | $13.86 | $13.91 | $13.73 | $13.78 | $13.78 | 727,015 |
2023-12-26 | $13.64 | $13.79 | $13.56 | $13.76 | $13.76 | 1,116,422 |
2023-12-22 | $13.67 | $13.69 | $13.37 | $13.54 | $13.54 | 1,331,170 |
2023-12-21 | $13.43 | $13.54 | $13.33 | $13.51 | $13.51 | 1,102,655 |
2023-12-20 | $13.07 | $13.51 | $12.98 | $13.17 | $13.17 | 1,272,794 |
2023-12-19 | $13.38 | $13.65 | $13.35 | $13.36 | $13.36 | 2,081,616 |
2023-12-18 | $13.33 | $13.36 | $12.93 | $13.27 | $13.27 | 2,233,413 |
2023-12-15 | $13.32 | $13.43 | $13.17 | $13.32 | $13.32 | 3,634,633 |
2023-12-14 | $12.62 | $13.32 | $12.58 | $13.27 | $13.27 | 4,143,007 |
2023-12-13 | $12.14 | $12.48 | $11.86 | $12.37 | $12.37 | 4,135,545 |
2023-12-12 | $12.63 | $12.65 | $12.12 | $12.14 | $12.14 | 2,290,285 |
2023-12-11 | $12.76 | $12.80 | $12.51 | $12.65 | $12.65 | 1,550,261 |
2023-12-08 | $12.80 | $13.03 | $12.63 | $12.75 | $12.75 | 1,549,957 |
2023-12-07 | $12.68 | $12.95 | $12.59 | $12.90 | $12.90 | 2,214,461 |
2023-12-06 | $12.58 | $12.93 | $12.58 | $12.68 | $12.68 | 1,625,828 |
2023-12-05 | $12.57 | $12.77 | $12.48 | $12.48 | $12.48 | 1,879,564 |
2023-12-04 | $12.24 | $12.64 | $12.24 | $12.62 | $12.62 | 2,020,477 |
2023-12-01 | $11.74 | $12.29 | $11.70 | $12.29 | $12.29 | 1,180,518 |
2023-11-30 | $11.71 | $11.88 | $11.55 | $11.79 | $11.79 | 1,873,759 |
2023-11-29 | $11.68 | $12.03 | $11.54 | $11.68 | $11.68 | 2,177,029 |
2023-11-28 | $11.85 | $11.90 | $11.70 | $11.85 | $11.85 | 1,917,536 |
2023-11-27 | $11.82 | $12.01 | $11.73 | $11.92 | $11.92 | 1,292,999 |
2023-11-24 | $11.74 | $11.98 | $11.68 | $11.91 | $11.91 | 556,927 |
2023-11-22 | $11.70 | $11.80 | $11.60 | $11.70 | $11.70 | 837,693 |
2023-11-21 | $11.64 | $11.80 | $11.55 | $11.59 | $11.59 | 951,596 |
2023-11-20 | $11.68 | $11.80 | $11.56 | $11.74 | $11.74 | 1,280,060 |
2023-11-17 | $11.68 | $11.73 | $11.54 | $11.66 | $11.66 | 1,040,733 |
2023-11-16 | $11.68 | $11.76 | $11.48 | $11.55 | $11.55 | 1,146,528 |
2023-11-15 | $11.52 | $12.00 | $11.29 | $11.77 | $11.77 | 2,303,567 |
2023-11-14 | $11.18 | $11.75 | $11.16 | $11.55 | $11.55 | 3,358,055 |
2023-11-13 | $10.89 | $10.98 | $10.72 | $10.75 | $10.75 | 1,755,664 |
2023-11-10 | $10.71 | $11.02 | $10.66 | $10.98 | $10.98 | 1,360,359 |
2023-11-09 | $10.82 | $10.89 | $10.57 | $10.60 | $10.60 | 2,163,927 |
2023-11-08 | $10.68 | $10.84 | $10.61 | $10.80 | $10.80 | 1,441,580 |
2023-11-07 | $10.61 | $10.75 | $10.54 | $10.71 | $10.71 | 2,650,864 |
2023-11-06 | $11.11 | $11.12 | $10.67 | $10.68 | $10.68 | 2,038,087 |
2023-11-03 | $11.34 | $11.62 | $11.14 | $11.14 | $11.14 | 2,679,223 |
2023-11-02 | $10.88 | $11.17 | $10.81 | $11.05 | $11.05 | 3,254,389 |
2023-11-01 | $10.60 | $10.65 | $10.28 | $10.60 | $10.60 | 4,484,530 |
2023-10-31 | $9.92 | $10.66 | $9.80 | $10.50 | $10.50 | 11,528,580 |
2023-10-30 | $11.50 | $11.58 | $10.99 | $11.50 | $11.50 | 5,167,227 |
2023-10-27 | $11.58 | $11.61 | $11.35 | $11.39 | $11.39 | 2,120,050 |
2023-10-26 | $11.63 | $11.76 | $11.47 | $11.54 | $11.54 | 2,363,304 |
2023-10-25 | $11.75 | $11.86 | $11.53 | $11.54 | $11.54 | 1,977,107 |
2023-10-24 | $12.56 | $12.64 | $11.84 | $11.87 | $11.87 | 2,770,525 |
2023-10-23 | $12.59 | $12.85 | $12.42 | $12.50 | $12.50 | 1,357,664 |
2023-10-20 | $12.58 | $12.81 | $12.53 | $12.59 | $12.59 | 2,024,130 |
2023-10-19 | $12.56 | $13.00 | $12.43 | $12.74 | $12.74 | 2,985,338 |
2023-10-18 | $12.72 | $12.75 | $12.42 | $12.55 | $12.55 | 2,503,910 |
2023-10-17 | $12.88 | $13.34 | $12.81 | $12.89 | $12.89 | 2,421,596 |
2023-10-16 | $12.99 | $13.13 | $12.78 | $12.99 | $12.99 | 966,917 |
2023-10-13 | $13.05 | $13.05 | $12.73 | $12.76 | $12.76 | 1,179,589 |
2023-10-12 | $13.41 | $13.42 | $12.75 | $12.91 | $12.91 | 2,052,486 |
2023-10-11 | $13.11 | $13.46 | $13.09 | $13.44 | $13.44 | 1,898,344 |
2023-10-10 | $13.00 | $13.42 | $13.00 | $13.19 | $13.19 | 1,527,630 |
2023-10-09 | $12.71 | $12.98 | $12.45 | $12.97 | $12.97 | 1,940,545 |
2023-10-06 | $13.12 | $13.22 | $12.78 | $12.85 | $12.85 | 3,195,140 |
2023-10-05 | $13.19 | $13.26 | $13.00 | $13.22 | $13.22 | 2,006,104 |
2023-10-04 | $13.29 | $13.38 | $13.09 | $13.23 | $13.23 | 2,423,132 |
2023-10-03 | $13.77 | $13.91 | $13.22 | $13.23 | $13.23 | 3,896,115 |
2023-10-02 | $14.01 | $14.25 | $13.85 | $13.97 | $13.97 | 3,965,487 |
2023-09-29 | $14.62 | $14.73 | $14.10 | $14.10 | $14.10 | 4,409,854 |
2023-09-28 | $14.46 | $14.78 | $14.11 | $14.54 | $14.54 | 29,996,169 |
2023-09-27 | $14.50 | $14.70 | $14.34 | $14.48 | $14.48 | 10,298,002 |
2023-09-26 | $13.50 | $13.73 | $13.35 | $13.41 | $13.41 | 1,589,567 |
2023-09-25 | $13.59 | $13.85 | $13.58 | $13.63 | $13.63 | 1,523,538 |
2023-09-22 | $13.58 | $13.80 | $13.58 | $13.67 | $13.67 | 1,179,774 |
2023-09-21 | $13.81 | $13.81 | $13.49 | $13.50 | $13.50 | 1,868,637 |
2023-09-20 | $14.21 | $14.36 | $13.95 | $13.98 | $13.98 | 1,744,687 |
2023-09-19 | $14.12 | $14.30 | $13.93 | $14.08 | $14.08 | 1,489,432 |
2023-09-18 | $14.02 | $14.25 | $13.97 | $14.11 | $14.11 | 1,901,894 |
2023-09-15 | $14.04 | $14.04 | $13.73 | $14.02 | $14.02 | 4,737,781 |
2023-09-14 | $13.79 | $14.27 | $13.79 | $14.11 | $14.11 | 2,298,565 |
2023-09-13 | $13.64 | $13.67 | $13.32 | $13.63 | $13.63 | 2,011,060 |
2023-09-12 | $13.83 | $13.87 | $13.53 | $13.61 | $13.61 | 1,327,872 |
2023-09-11 | $14.03 | $14.07 | $13.75 | $13.79 | $13.79 | 1,368,175 |
2023-09-08 | $13.87 | $14.16 | $13.80 | $13.97 | $13.97 | 1,488,323 |
2023-09-07 | $14.08 | $14.13 | $13.67 | $13.85 | $13.85 | 1,812,518 |
2023-09-06 | $14.28 | $14.33 | $14.00 | $14.09 | $14.09 | 1,354,139 |
2023-09-05 | $14.79 | $15.05 | $14.13 | $14.19 | $14.19 | 1,890,818 |
2023-09-01 | $14.89 | $15.21 | $14.85 | $14.91 | $14.91 | 2,016,173 |
2023-08-31 | $14.52 | $14.89 | $14.52 | $14.80 | $14.80 | 1,690,091 |
2023-08-30 | $14.30 | $14.62 | $14.22 | $14.54 | $14.54 | 1,460,583 |
2023-08-29 | $13.93 | $14.33 | $13.85 | $14.31 | $14.31 | 981,279 |
2023-08-28 | $13.84 | $14.04 | $13.75 | $13.99 | $13.99 | 981,352 |
2023-08-25 | $13.95 | $14.04 | $13.64 | $13.81 | $13.81 | 869,972 |
2023-08-24 | $14.11 | $14.15 | $13.78 | $13.81 | $13.81 | 951,872 |
2023-08-23 | $13.91 | $14.19 | $13.89 | $14.11 | $14.11 | 1,058,415 |
2023-08-22 | $13.90 | $14.02 | $13.78 | $13.90 | $13.90 | 2,026,001 |
2023-08-21 | $13.84 | $14.05 | $13.77 | $13.86 | $13.86 | 1,198,723 |
2023-08-18 | $13.62 | $13.88 | $13.57 | $13.87 | $13.87 | 1,343,286 |
2023-08-17 | $14.04 | $14.14 | $13.77 | $13.78 | $13.78 | 1,744,295 |
2023-08-16 | $14.08 | $14.28 | $13.97 | $14.03 | $14.03 | 1,417,850 |
2023-08-15 | $14.33 | $14.33 | $14.12 | $14.18 | $14.18 | 1,424,993 |
2023-08-14 | $14.32 | $14.42 | $14.24 | $14.39 | $14.39 | 1,778,808 |
2023-08-11 | $14.28 | $14.53 | $14.25 | $14.40 | $14.40 | 1,868,265 |
2023-08-10 | $14.83 | $14.92 | $14.36 | $14.41 | $14.41 | 3,230,453 |
2023-08-09 | $14.89 | $14.98 | $14.49 | $14.76 | $14.76 | 3,040,569 |
2023-08-08 | $14.92 | $15.10 | $14.58 | $14.96 | $14.96 | 4,441,026 |
2023-08-07 | $14.63 | $15.22 | $14.58 | $15.12 | $15.12 | 6,810,861 |
2023-08-04 | $13.91 | $14.82 | $13.84 | $14.58 | $14.58 | 13,460,062 |
2023-08-03 | $14.26 | $14.83 | $14.01 | $14.69 | $14.69 | 5,690,379 |
2023-08-02 | $13.89 | $14.40 | $13.24 | $13.89 | $13.89 | 4,239,117 |
2023-08-01 | $13.35 | $13.59 | $13.26 | $13.44 | $13.44 | 2,116,540 |
2023-07-31 | $13.38 | $13.43 | $13.22 | $13.36 | $13.36 | 1,224,490 |
2023-07-28 | $13.51 | $13.73 | $13.27 | $13.32 | $13.32 | 1,924,317 |
2023-07-27 | $13.36 | $13.48 | $13.16 | $13.35 | $13.35 | 2,134,117 |
2023-07-26 | $13.00 | $13.33 | $12.98 | $13.24 | $13.24 | 1,049,807 |
2023-07-25 | $12.64 | $13.07 | $12.60 | $13.00 | $13.00 | 1,871,628 |
2023-07-24 | $12.79 | $12.92 | $12.53 | $12.63 | $12.63 | 1,265,522 |
2023-07-21 | $12.63 | $12.83 | $12.42 | $12.81 | $12.81 | 985,960 |
2023-07-20 | $12.21 | $12.53 | $12.10 | $12.50 | $12.50 | 2,018,087 |
2023-07-19 | $12.34 | $12.37 | $12.10 | $12.33 | $12.33 | 1,694,352 |
2023-07-18 | $12.50 | $12.66 | $12.12 | $12.24 | $12.24 | 1,825,973 |
2023-07-17 | $12.47 | $12.53 | $12.31 | $12.46 | $12.46 | 1,410,885 |
2023-07-14 | $13.00 | $13.13 | $12.32 | $12.49 | $12.49 | 4,067,128 |
2023-07-13 | $13.57 | $13.62 | $13.30 | $13.56 | $13.56 | 1,546,517 |
2023-07-12 | $13.51 | $13.68 | $13.27 | $13.64 | $13.64 | 1,322,038 |
2023-07-11 | $13.45 | $13.54 | $13.33 | $13.33 | $13.33 | 1,414,537 |
2023-07-10 | $12.42 | $13.30 | $12.42 | $13.27 | $13.27 | 1,520,648 |
2023-07-07 | $12.27 | $12.61 | $12.27 | $12.46 | $12.46 | 1,425,946 |
2023-07-06 | $12.45 | $12.45 | $12.07 | $12.22 | $12.22 | 2,137,414 |
2023-07-05 | $12.61 | $12.76 | $12.56 | $12.58 | $12.58 | 1,900,386 |
2023-07-03 | $12.76 | $12.91 | $12.53 | $12.70 | $12.70 | 640,521 |
2023-06-30 | $12.80 | $12.95 | $12.65 | $12.85 | $12.85 | 1,734,272 |
2023-06-29 | $12.32 | $12.69 | $12.32 | $12.65 | $12.65 | 2,142,955 |
2023-06-28 | $11.99 | $12.34 | $11.90 | $12.33 | $12.33 | 1,872,153 |
2023-06-27 | $11.52 | $11.98 | $11.48 | $11.94 | $11.94 | 1,005,863 |
2023-06-26 | $11.52 | $11.78 | $11.34 | $11.44 | $11.44 | 857,193 |
2023-06-23 | $11.33 | $11.66 | $11.33 | $11.56 | $11.56 | 3,402,467 |
2023-06-22 | $11.50 | $11.78 | $11.35 | $11.53 | $11.53 | 1,919,294 |
2023-06-21 | $11.29 | $11.58 | $11.25 | $11.50 | $11.50 | 936,038 |
2023-06-20 | $11.30 | $11.44 | $11.26 | $11.36 | $11.36 | 745,590 |
2023-06-16 | $11.43 | $11.51 | $11.20 | $11.43 | $11.43 | 1,214,820 |
2023-06-15 | $11.07 | $11.40 | $10.98 | $11.35 | $11.35 | 817,199 |
2023-06-14 | $11.37 | $11.47 | $11.04 | $11.10 | $11.10 | 921,234 |
2023-06-13 | $11.12 | $11.41 | $11.04 | $11.29 | $11.29 | 1,138,396 |
2023-06-12 | $11.07 | $11.16 | $10.76 | $11.07 | $11.07 | 1,581,852 |
2023-06-09 | $11.30 | $11.35 | $10.99 | $11.03 | $11.03 | 879,221 |
2023-06-08 | $11.74 | $11.77 | $11.19 | $11.30 | $11.30 | 1,573,754 |
2023-06-07 | $11.46 | $11.88 | $11.39 | $11.79 | $11.79 | 1,589,217 |
2023-06-06 | $11.05 | $11.61 | $11.02 | $11.38 | $11.38 | 1,345,519 |
2023-06-05 | $11.34 | $11.37 | $11.09 | $11.14 | $11.14 | 1,435,100 |
2023-06-02 | $10.86 | $11.39 | $10.86 | $11.37 | $11.37 | 1,436,014 |
2023-06-01 | $10.82 | $10.83 | $10.52 | $10.70 | $10.70 | 1,634,221 |
2023-05-31 | $11.25 | $11.35 | $10.82 | $10.86 | $10.86 | 1,585,453 |
2023-05-30 | $11.48 | $11.52 | $11.29 | $11.31 | $11.31 | 923,417 |
2023-05-26 | $11.34 | $11.44 | $11.24 | $11.33 | $11.33 | 893,840 |
2023-05-25 | $11.46 | $11.50 | $11.19 | $11.34 | $11.34 | 1,007,061 |
2023-05-24 | $11.71 | $11.72 | $11.11 | $11.38 | $11.38 | 1,468,833 |
2023-05-23 | $11.72 | $11.86 | $11.51 | $11.72 | $11.72 | 1,900,531 |
2023-05-22 | $11.77 | $11.89 | $11.69 | $11.75 | $11.75 | 1,005,043 |
2023-05-19 | $12.24 | $12.24 | $11.78 | $11.79 | $11.79 | 1,634,416 |
2023-05-18 | $11.88 | $12.16 | $11.63 | $12.14 | $12.14 | 2,237,806 |
2023-05-17 | $11.42 | $11.86 | $11.34 | $11.82 | $11.82 | 2,259,349 |
2023-05-16 | $11.51 | $11.60 | $11.26 | $11.41 | $11.41 | 1,965,335 |
2023-05-15 | $11.47 | $11.60 | $11.25 | $11.58 | $11.58 | 2,189,357 |
2023-05-12 | $11.26 | $11.48 | $11.16 | $11.47 | $11.47 | 2,522,385 |
2023-05-11 | $11.46 | $11.52 | $11.03 | $11.19 | $11.19 | 2,774,178 |
2023-05-10 | $11.99 | $11.99 | $11.41 | $11.49 | $11.49 | 2,303,599 |
2023-05-09 | $11.57 | $11.87 | $11.49 | $11.83 | $11.83 | 4,932,953 |
2023-05-08 | $11.84 | $11.95 | $11.55 | $11.60 | $11.60 | 7,943,282 |
2023-05-05 | $12.00 | $12.43 | $11.73 | $12.39 | $12.39 | 2,194,531 |
2023-05-04 | $12.37 | $13.40 | $11.66 | $11.88 | $11.88 | 3,846,775 |
2023-05-03 | $12.08 | $12.44 | $12.04 | $12.37 | $12.37 | 3,245,927 |
2023-05-02 | $11.93 | $12.13 | $11.87 | $12.06 | $12.06 | 1,708,695 |
2023-05-01 | $12.09 | $12.20 | $11.84 | $11.99 | $11.99 | 1,394,503 |
2023-04-28 | $11.94 | $12.12 | $11.88 | $12.04 | $12.04 | 1,464,436 |
2023-04-27 | $11.34 | $11.95 | $11.29 | $11.91 | $11.91 | 1,793,596 |
2023-04-26 | $11.54 | $11.60 | $11.22 | $11.22 | $11.22 | 2,016,847 |
2023-04-25 | $11.65 | $11.74 | $11.57 | $11.66 | $11.66 | 2,049,423 |
2023-04-24 | $11.59 | $11.86 | $11.59 | $11.70 | $11.70 | 1,164,217 |
2023-04-21 | $11.27 | $11.68 | $11.21 | $11.63 | $11.63 | 1,742,988 |
2023-04-20 | $11.02 | $11.19 | $10.85 | $11.18 | $11.18 | 1,276,960 |
2023-04-19 | $11.14 | $11.26 | $11.09 | $11.15 | $11.15 | 968,826 |
2023-04-18 | $11.18 | $11.36 | $11.16 | $11.23 | $11.23 | 1,780,285 |
2023-04-17 | $10.97 | $11.18 | $10.97 | $11.14 | $11.14 | 907,483 |
2023-04-14 | $11.31 | $11.45 | $10.97 | $11.03 | $11.03 | 1,138,939 |
2023-04-13 | $11.38 | $11.41 | $11.21 | $11.34 | $11.34 | 828,389 |
2023-04-12 | $11.41 | $11.47 | $11.15 | $11.36 | $11.36 | 1,564,595 |
2023-04-11 | $11.36 | $11.46 | $11.23 | $11.27 | $11.27 | 1,203,272 |
2023-04-10 | $11.05 | $11.31 | $10.98 | $11.30 | $11.30 | 1,179,978 |
2023-04-06 | $11.08 | $11.09 | $10.75 | $11.08 | $11.08 | 1,539,283 |
2023-04-05 | $11.32 | $11.37 | $11.10 | $11.16 | $11.16 | 3,606,746 |
2023-04-04 | $11.68 | $11.71 | $11.31 | $11.39 | $11.39 | 1,459,774 |
2023-04-03 | $11.67 | $11.73 | $11.47 | $11.64 | $11.64 | 1,854,626 |
2023-03-31 | $11.38 | $11.79 | $11.28 | $11.72 | $11.72 | 1,462,703 |
2023-03-30 | $11.44 | $11.44 | $11.27 | $11.29 | $11.29 | 882,607 |
2023-03-29 | $11.27 | $11.38 | $11.24 | $11.30 | $11.30 | 1,202,369 |
2023-03-28 | $11.02 | $11.12 | $10.98 | $11.09 | $11.09 | 1,222,977 |
2023-03-27 | $11.11 | $11.14 | $10.93 | $11.01 | $11.01 | 844,420 |
2023-03-24 | $10.87 | $11.04 | $10.77 | $10.95 | $10.95 | 787,593 |
2023-03-23 | $11.23 | $11.37 | $10.93 | $11.02 | $11.02 | 807,443 |
2023-03-22 | $11.35 | $11.44 | $11.07 | $11.07 | $11.07 | 1,312,051 |
2023-03-21 | $11.36 | $11.46 | $11.23 | $11.39 | $11.39 | 1,155,660 |
2023-03-20 | $11.41 | $11.50 | $11.16 | $11.20 | $11.20 | 1,498,717 |
2023-03-17 | $11.32 | $11.55 | $11.29 | $11.37 | $11.37 | 1,668,252 |
2023-03-16 | $11.29 | $11.58 | $11.26 | $11.56 | $11.56 | 1,610,134 |
2023-03-15 | $11.21 | $11.46 | $11.16 | $11.43 | $11.43 | 1,454,697 |
2023-03-14 | $11.60 | $11.68 | $11.36 | $11.45 | $11.45 | 1,946,981 |
2023-03-13 | $11.23 | $11.52 | $11.07 | $11.34 | $11.34 | 1,731,719 |
2023-03-10 | $11.73 | $11.76 | $11.33 | $11.43 | $11.43 | 1,817,488 |
2023-03-09 | $12.16 | $12.17 | $11.72 | $11.76 | $11.76 | 1,464,993 |
2023-03-08 | $11.85 | $12.09 | $11.72 | $12.04 | $12.04 | 1,941,604 |
2023-03-07 | $11.81 | $11.96 | $11.71 | $11.81 | $11.81 | 1,774,296 |
2023-03-06 | $12.35 | $12.40 | $11.74 | $11.83 | $11.83 | 2,256,420 |
2023-03-03 | $12.00 | $12.39 | $11.88 | $12.25 | $12.25 | 3,771,840 |
2023-03-02 | $11.34 | $11.82 | $11.24 | $11.81 | $11.81 | 12,798,066 |
2023-03-01 | $12.49 | $12.65 | $12.08 | $12.16 | $12.16 | 1,854,162 |
2023-02-28 | $12.33 | $13.14 | $11.81 | $12.31 | $12.31 | 3,053,280 |
2023-02-27 | $12.60 | $12.79 | $12.49 | $12.69 | $12.69 | 1,723,929 |
2023-02-24 | $12.22 | $12.53 | $12.11 | $12.45 | $12.45 | 778,092 |
2023-02-23 | $12.61 | $12.62 | $12.23 | $12.46 | $12.46 | 1,172,211 |
2023-02-22 | $12.47 | $12.69 | $12.40 | $12.51 | $12.51 | 924,082 |
2023-02-21 | $12.89 | $13.08 | $12.37 | $12.40 | $12.40 | 2,397,471 |
2023-02-17 | $13.25 | $13.34 | $13.09 | $13.11 | $13.11 | 939,003 |
2023-02-16 | $13.01 | $13.39 | $12.97 | $13.30 | $13.30 | 1,210,459 |
2023-02-15 | $13.15 | $13.36 | $13.07 | $13.31 | $13.31 | 637,694 |
2023-02-14 | $13.14 | $13.32 | $12.93 | $13.28 | $13.28 | 1,021,104 |
2023-02-13 | $13.00 | $13.26 | $12.95 | $13.18 | $13.18 | 733,818 |
2023-02-10 | $13.04 | $13.13 | $12.91 | $12.98 | $12.98 | 1,190,338 |
2023-02-09 | $13.60 | $13.68 | $13.13 | $13.14 | $13.14 | 1,154,774 |
2023-02-08 | $13.50 | $13.57 | $13.26 | $13.42 | $13.42 | 1,541,832 |
2023-02-07 | $13.50 | $13.70 | $13.28 | $13.54 | $13.54 | 1,923,092 |
2023-02-06 | $13.56 | $13.69 | $13.03 | $13.59 | $13.59 | 2,708,847 |
2023-02-03 | $14.29 | $14.41 | $13.99 | $14.05 | $14.05 | 1,844,580 |
2023-02-02 | $14.16 | $14.97 | $14.06 | $14.58 | $14.58 | 2,435,181 |
2023-02-01 | $13.48 | $14.14 | $13.48 | $13.95 | $13.95 | 2,170,228 |
2023-01-31 | $13.08 | $13.51 | $13.05 | $13.49 | $13.49 | 1,739,959 |
2023-01-30 | $12.86 | $13.13 | $12.70 | $13.00 | $13.00 | 1,212,662 |
2023-01-27 | $12.83 | $13.23 | $12.83 | $13.12 | $13.12 | 1,603,343 |
2023-01-26 | $12.73 | $12.83 | $12.43 | $12.83 | $12.83 | 1,427,832 |
2023-01-25 | $12.61 | $12.89 | $12.52 | $12.70 | $12.70 | 1,209,156 |
2023-01-24 | $12.88 | $12.97 | $12.74 | $12.84 | $12.84 | 1,437,323 |
2023-01-23 | $12.99 | $13.20 | $12.78 | $12.96 | $12.96 | 2,135,461 |
2023-01-20 | $12.63 | $13.05 | $12.44 | $12.95 | $12.95 | 3,076,047 |
2023-01-19 | $12.18 | $12.47 | $12.10 | $12.47 | $12.47 | 1,932,832 |
2023-01-18 | $12.50 | $12.59 | $12.27 | $12.30 | $12.30 | 1,404,826 |
2023-01-17 | $12.33 | $12.46 | $12.21 | $12.44 | $12.44 | 1,145,562 |
2023-01-13 | $12.33 | $12.46 | $12.16 | $12.33 | $12.33 | 1,614,749 |
2023-01-12 | $12.50 | $12.60 | $12.11 | $12.37 | $12.37 | 2,944,486 |
2023-01-11 | $11.99 | $12.38 | $11.98 | $12.37 | $12.37 | 2,465,121 |
2023-01-10 | $11.46 | $12.01 | $11.43 | $11.90 | $11.90 | 1,827,820 |
2023-01-09 | $11.42 | $11.96 | $11.31 | $11.60 | $11.60 | 3,266,230 |
2023-01-06 | $11.03 | $11.37 | $10.87 | $11.22 | $11.22 | 1,673,043 |
2023-01-05 | $10.89 | $11.12 | $10.71 | $10.96 | $10.96 | 5,946,017 |
2023-01-04 | $10.70 | $11.28 | $10.50 | $11.08 | $11.08 | 4,483,268 |
2023-01-03 | $9.59 | $10.00 | $9.57 | $9.94 | $9.94 | 1,990,455 |
2022-12-30 | $9.31 | $9.57 | $9.31 | $9.40 | $9.40 | 1,305,610 |
2022-12-29 | $9.24 | $9.68 | $9.24 | $9.45 | $9.45 | 1,517,184 |
2022-12-28 | $9.32 | $9.37 | $9.10 | $9.18 | $9.18 | 858,325 |
2022-12-27 | $9.34 | $9.45 | $9.19 | $9.29 | $9.29 | 1,053,086 |
2022-12-23 | $9.30 | $9.44 | $9.26 | $9.38 | $9.38 | 1,148,713 |
2022-12-22 | $9.37 | $9.41 | $9.13 | $9.28 | $9.28 | 1,512,066 |
2022-12-21 | $9.41 | $9.52 | $9.31 | $9.50 | $9.50 | 1,689,338 |
2022-12-20 | $8.91 | $9.50 | $8.90 | $9.32 | $9.32 | 2,865,239 |
2022-12-19 | $9.16 | $9.23 | $8.98 | $9.04 | $9.04 | 1,152,577 |
2022-12-16 | $8.89 | $9.15 | $8.83 | $9.15 | $9.15 | 2,266,118 |
2022-12-15 | $9.17 | $9.18 | $9.00 | $9.00 | $9.00 | 1,429,797 |
2022-12-14 | $9.44 | $9.53 | $9.23 | $9.36 | $9.36 | 1,431,152 |
2022-12-13 | $9.40 | $9.95 | $9.36 | $9.41 | $9.41 | 1,858,524 |
2022-12-12 | $8.98 | $9.34 | $8.96 | $9.27 | $9.27 | 1,394,351 |
2022-12-09 | $8.94 | $9.16 | $8.92 | $9.01 | $9.01 | 1,035,410 |
2022-12-08 | $9.08 | $9.19 | $8.96 | $9.03 | $9.03 | 747,990 |
2022-12-07 | $9.04 | $9.20 | $9.02 | $9.08 | $9.08 | 872,841 |
2022-12-06 | $9.41 | $9.42 | $9.03 | $9.07 | $9.07 | 1,436,824 |
2022-12-05 | $9.40 | $9.47 | $9.21 | $9.37 | $9.37 | 1,524,451 |
2022-12-02 | $9.38 | $9.53 | $9.30 | $9.50 | $9.50 | 873,652 |
2022-12-01 | $9.64 | $9.85 | $9.50 | $9.58 | $9.58 | 1,499,823 |
2022-11-30 | $9.25 | $9.56 | $9.09 | $9.55 | $9.55 | 1,406,652 |
2022-11-29 | $9.22 | $9.46 | $9.22 | $9.27 | $9.27 | 697,877 |
2022-11-28 | $9.65 | $9.72 | $9.19 | $9.26 | $9.26 | 700,738 |
2022-11-25 | $9.69 | $9.83 | $9.69 | $9.78 | $9.78 | 265,620 |
2022-11-23 | $9.55 | $9.81 | $9.49 | $9.73 | $9.73 | 425,699 |
2022-11-22 | $9.69 | $9.71 | $9.45 | $9.60 | $9.60 | 1,224,080 |
2022-11-21 | $9.47 | $9.62 | $9.43 | $9.62 | $9.62 | 1,247,292 |
2022-11-18 | $9.75 | $9.75 | $9.51 | $9.55 | $9.55 | 1,114,957 |
2022-11-17 | $9.61 | $9.73 | $9.57 | $9.61 | $9.61 | 1,265,956 |
2022-11-16 | $10.29 | $10.33 | $9.74 | $9.85 | $9.85 | 2,058,074 |
2022-11-15 | $11.00 | $11.09 | $10.58 | $10.60 | $10.60 | 1,111,626 |
2022-11-14 | $10.63 | $10.83 | $10.49 | $10.71 | $10.71 | 1,715,783 |
2022-11-11 | $10.42 | $10.88 | $10.42 | $10.74 | $10.74 | 1,587,850 |
2022-11-10 | $9.58 | $10.43 | $9.58 | $10.42 | $10.42 | 1,490,642 |
2022-11-09 | $9.40 | $9.44 | $9.06 | $9.07 | $9.07 | 975,912 |
2022-11-08 | $9.35 | $9.61 | $9.27 | $9.55 | $9.55 | 1,091,713 |
2022-11-07 | $9.10 | $9.38 | $8.99 | $9.27 | $9.27 | 1,269,775 |
2022-11-04 | $8.85 | $9.05 | $8.76 | $8.98 | $8.98 | 1,332,318 |
2022-11-03 | $8.70 | $8.86 | $8.64 | $8.73 | $8.73 | 1,333,795 |
2022-11-02 | $9.10 | $9.30 | $8.78 | $8.87 | $8.87 | 1,888,018 |
2022-11-01 | $9.89 | $10.49 | $9.15 | $9.16 | $9.16 | 2,914,158 |
2022-10-31 | $9.22 | $9.33 | $9.13 | $9.25 | $9.25 | 1,515,029 |
2022-10-28 | $9.00 | $9.35 | $8.93 | $9.31 | $9.31 | 1,358,549 |
2022-10-27 | $9.29 | $9.34 | $8.98 | $9.01 | $9.01 | 1,694,037 |
2022-10-26 | $9.02 | $9.39 | $8.94 | $9.21 | $9.21 | 1,768,638 |
2022-10-25 | $8.50 | $9.05 | $8.50 | $9.04 | $9.04 | 1,640,635 |
2022-10-24 | $8.40 | $8.54 | $8.24 | $8.48 | $8.48 | 828,037 |
2022-10-21 | $8.16 | $8.41 | $7.97 | $8.37 | $8.37 | 834,333 |
2022-10-20 | $8.57 | $8.69 | $7.99 | $8.13 | $8.13 | 2,330,164 |
2022-10-19 | $8.92 | $8.95 | $8.30 | $8.51 | $8.51 | 3,139,634 |
2022-10-18 | $8.66 | $9.29 | $8.66 | $9.01 | $9.01 | 2,203,297 |
2022-10-17 | $8.97 | $9.19 | $8.97 | $9.01 | $9.01 | 1,412,934 |
2022-10-14 | $8.85 | $8.86 | $8.56 | $8.73 | $8.73 | 2,369,044 |
2022-10-13 | $8.58 | $9.14 | $8.30 | $9.00 | $9.00 | 1,396,056 |
2022-10-12 | $9.02 | $9.07 | $8.79 | $8.87 | $8.87 | 1,883,974 |
2022-10-11 | $8.83 | $9.17 | $8.58 | $9.03 | $9.03 | 1,531,481 |
2022-10-10 | $8.97 | $9.03 | $8.80 | $8.87 | $8.87 | 694,417 |
2022-10-07 | $9.21 | $9.21 | $8.98 | $8.99 | $8.99 | 785,733 |
2022-10-06 | $9.45 | $9.64 | $9.32 | $9.32 | $9.32 | 2,002,625 |
2022-10-05 | $9.52 | $9.69 | $9.26 | $9.53 | $9.53 | 1,361,409 |
2022-10-04 | $9.61 | $9.94 | $9.58 | $9.74 | $9.74 | 1,748,065 |
2022-10-03 | $9.05 | $9.55 | $8.91 | $9.41 | $9.41 | 1,150,223 |
2022-09-30 | $8.90 | $9.02 | $8.83 | $8.87 | $8.87 | 1,975,461 |
2022-09-29 | $9.16 | $9.20 | $8.74 | $8.93 | $8.93 | 1,517,059 |
2022-09-28 | $9.17 | $9.38 | $9.12 | $9.32 | $9.32 | 1,009,715 |
2022-09-27 | $9.14 | $9.24 | $9.00 | $9.14 | $9.14 | 1,492,493 |
2022-09-26 | $9.22 | $9.49 | $8.91 | $9.00 | $9.00 | 1,838,872 |
2022-09-23 | $9.35 | $9.48 | $8.95 | $9.22 | $9.22 | 3,531,905 |
2022-09-22 | $9.87 | $9.98 | $9.49 | $9.58 | $9.58 | 2,229,642 |
2022-09-21 | $10.05 | $10.28 | $9.83 | $9.90 | $9.90 | 1,999,331 |
2022-09-20 | $10.10 | $10.22 | $9.68 | $9.86 | $9.86 | 2,518,513 |
2022-09-19 | $10.00 | $10.36 | $9.99 | $10.25 | $10.25 | 1,732,573 |
2022-09-16 | $10.22 | $10.34 | $10.07 | $10.08 | $10.08 | 4,021,639 |
2022-09-15 | $10.21 | $10.63 | $10.16 | $10.27 | $10.27 | 2,046,520 |
2022-09-14 | $10.58 | $10.70 | $10.21 | $10.26 | $10.26 | 2,004,886 |
2022-09-13 | $11.00 | $11.08 | $10.50 | $10.60 | $10.60 | 2,506,476 |
2022-09-12 | $11.45 | $11.74 | $11.44 | $11.47 | $11.47 | 1,026,941 |
2022-09-09 | $11.46 | $11.74 | $11.35 | $11.38 | $11.38 | 1,174,483 |
2022-09-08 | $11.00 | $11.36 | $10.99 | $11.34 | $11.34 | 1,499,114 |
2022-09-07 | $10.62 | $11.13 | $10.60 | $11.13 | $11.13 | 1,687,117 |
2022-09-06 | $10.35 | $10.88 | $10.35 | $10.70 | $10.70 | 1,955,680 |
2022-09-02 | $10.49 | $10.51 | $10.22 | $10.27 | $10.27 | 1,173,359 |
2022-09-01 | $10.45 | $10.47 | $10.13 | $10.30 | $10.30 | 1,716,114 |
2022-08-31 | $10.86 | $10.86 | $10.25 | $10.51 | $10.51 | 2,112,135 |
2022-08-30 | $10.76 | $10.90 | $10.71 | $10.80 | $10.80 | 1,430,210 |
2022-08-29 | $10.87 | $10.97 | $10.70 | $10.70 | $10.70 | 889,432 |
2022-08-26 | $11.40 | $11.40 | $11.00 | $11.00 | $11.00 | 1,382,862 |
2022-08-25 | $11.18 | $11.37 | $11.06 | $11.34 | $11.34 | 522,424 |
2022-08-24 | $11.01 | $11.09 | $10.89 | $11.05 | $11.05 | 736,453 |
2022-08-23 | $11.50 | $11.68 | $10.96 | $11.03 | $11.03 | 913,336 |
2022-08-22 | $11.49 | $11.57 | $11.31 | $11.46 | $11.46 | 1,540,508 |
2022-08-19 | $11.90 | $11.95 | $11.65 | $11.75 | $11.75 | 1,623,206 |
2022-08-18 | $12.23 | $12.29 | $12.02 | $12.10 | $12.10 | 982,079 |
2022-08-17 | $12.17 | $12.27 | $12.02 | $12.20 | $12.20 | 1,050,751 |
2022-08-16 | $12.15 | $12.36 | $11.92 | $12.31 | $12.31 | 1,556,439 |
2022-08-15 | $12.06 | $12.53 | $12.05 | $12.23 | $12.23 | 1,352,006 |
2022-08-12 | $11.77 | $12.23 | $11.71 | $12.18 | $12.18 | 1,245,860 |
2022-08-11 | $11.72 | $11.88 | $11.62 | $11.67 | $11.67 | 1,291,383 |
2022-08-10 | $11.66 | $11.88 | $11.37 | $11.57 | $11.57 | 1,312,449 |
2022-08-09 | $11.86 | $11.94 | $11.25 | $11.43 | $11.43 | 1,280,129 |
2022-08-08 | $11.61 | $12.32 | $11.61 | $12.01 | $12.01 | 1,369,904 |
2022-08-05 | $11.56 | $11.64 | $11.34 | $11.57 | $11.57 | 1,067,470 |
2022-08-04 | $11.67 | $11.78 | $11.55 | $11.65 | $11.65 | 3,269,487 |
2022-08-03 | $11.68 | $11.86 | $11.52 | $11.71 | $11.71 | 1,610,976 |
2022-08-02 | $11.42 | $11.82 | $11.38 | $11.57 | $11.57 | 1,808,170 |
2022-08-01 | $11.49 | $11.96 | $11.41 | $11.52 | $11.52 | 2,492,005 |
2022-07-29 | $11.23 | $11.79 | $10.97 | $11.67 | $11.67 | 2,791,373 |
2022-07-28 | $12.40 | $12.40 | $10.48 | $11.21 | $11.21 | 6,658,820 |
2022-07-27 | $13.22 | $13.83 | $13.18 | $13.71 | $13.71 | 1,686,436 |
2022-07-26 | $13.31 | $13.31 | $12.96 | $13.16 | $13.16 | 2,530,875 |
2022-07-25 | $13.58 | $13.64 | $13.04 | $13.36 | $13.36 | 1,921,211 |
2022-07-22 | $13.76 | $13.87 | $13.45 | $13.54 | $13.54 | 2,046,932 |
2022-07-21 | $14.96 | $14.96 | $13.68 | $13.73 | $13.73 | 3,077,235 |
2022-07-20 | $14.81 | $15.17 | $14.81 | $14.96 | $14.96 | 688,642 |
2022-07-19 | $14.36 | $14.77 | $14.27 | $14.75 | $14.75 | 837,054 |
2022-07-18 | $14.09 | $14.37 | $14.06 | $14.12 | $14.12 | 663,916 |
2022-07-15 | $14.06 | $14.13 | $13.86 | $13.95 | $13.95 | 1,088,805 |
2022-07-14 | $13.39 | $13.82 | $13.19 | $13.78 | $13.78 | 1,089,742 |
2022-07-13 | $13.72 | $14.08 | $13.46 | $13.90 | $13.90 | 572,277 |
2022-07-12 | $13.98 | $14.19 | $13.92 | $13.95 | $13.95 | 842,661 |
2022-07-11 | $14.18 | $14.23 | $13.93 | $14.01 | $14.01 | 1,346,749 |
2022-07-08 | $14.51 | $14.56 | $14.14 | $14.25 | $14.25 | 939,198 |
2022-07-07 | $14.20 | $14.68 | $14.20 | $14.57 | $14.57 | 1,101,406 |
2022-07-06 | $14.19 | $14.36 | $13.88 | $14.03 | $14.03 | 1,795,452 |
2022-07-05 | $14.25 | $14.36 | $13.73 | $14.22 | $14.22 | 1,779,248 |
2022-07-01 | $14.36 | $14.75 | $14.31 | $14.50 | $14.50 | 784,772 |
2022-06-30 | $14.56 | $14.63 | $14.15 | $14.39 | $14.39 | 1,063,997 |
2022-06-29 | $15.13 | $15.13 | $14.68 | $14.78 | $14.78 | 585,662 |
2022-06-28 | $15.36 | $15.56 | $15.18 | $15.23 | $15.23 | 1,205,764 |
2022-06-27 | $15.53 | $15.58 | $15.19 | $15.32 | $15.32 | 1,032,346 |
2022-06-24 | $15.00 | $15.53 | $14.96 | $15.44 | $15.44 | 1,734,285 |
2022-06-23 | $14.10 | $14.99 | $14.01 | $14.84 | $14.84 | 1,774,443 |
2022-06-22 | $13.78 | $14.31 | $13.78 | $14.18 | $14.18 | 1,633,570 |
2022-06-21 | $13.87 | $14.11 | $13.67 | $14.05 | $14.05 | 1,540,046 |
2022-06-17 | $13.62 | $14.20 | $13.62 | $13.80 | $13.80 | 2,093,669 |
2022-06-16 | $14.28 | $14.53 | $13.48 | $13.65 | $13.65 | 2,874,538 |
2022-06-15 | $14.96 | $15.30 | $14.44 | $14.75 | $14.75 | 3,768,479 |
2022-06-14 | $15.16 | $15.23 | $14.55 | $14.92 | $14.92 | 3,463,239 |
2022-06-13 | $15.06 | $15.35 | $14.69 | $14.94 | $14.94 | 2,194,675 |
2022-06-10 | $15.62 | $15.80 | $15.29 | $15.55 | $15.55 | 3,233,074 |
2022-06-09 | $16.06 | $16.24 | $15.96 | $15.98 | $15.98 | 720,955 |
2022-06-08 | $16.23 | $16.26 | $15.98 | $16.03 | $16.03 | 1,136,439 |
2022-06-07 | $16.10 | $16.38 | $16.00 | $16.33 | $16.33 | 559,892 |
2022-06-06 | $16.35 | $16.49 | $16.03 | $16.23 | $16.23 | 774,686 |
2022-06-03 | $15.81 | $16.21 | $15.81 | $16.06 | $16.06 | 1,009,523 |
2022-06-02 | $15.75 | $16.22 | $15.61 | $16.08 | $16.08 | 928,309 |
2022-06-01 | $15.45 | $15.73 | $15.18 | $15.58 | $15.58 | 1,571,789 |
2022-05-31 | $15.34 | $15.53 | $15.02 | $15.30 | $15.30 | 1,181,071 |
2022-05-27 | $15.37 | $15.65 | $15.37 | $15.56 | $15.56 | 736,136 |
2022-05-26 | $14.58 | $15.29 | $14.58 | $15.22 | $15.22 | 1,377,738 |
2022-05-25 | $14.18 | $14.56 | $14.17 | $14.50 | $14.50 | 837,050 |
2022-05-24 | $14.47 | $14.49 | $13.78 | $14.12 | $14.12 | 2,394,549 |
2022-05-23 | $14.48 | $14.59 | $13.91 | $14.48 | $14.48 | 1,181,563 |
2022-05-20 | $14.49 | $14.49 | $13.91 | $14.31 | $14.31 | 1,263,067 |
2022-05-19 | $14.21 | $14.60 | $14.00 | $14.24 | $14.24 | 1,890,319 |
2022-05-18 | $14.55 | $14.82 | $14.15 | $14.41 | $14.41 | 1,047,690 |
2022-05-17 | $14.70 | $14.99 | $14.51 | $14.88 | $14.88 | 1,520,544 |
2022-05-16 | $14.47 | $14.53 | $14.06 | $14.28 | $14.28 | 1,760,144 |
2022-05-13 | $14.08 | $14.82 | $13.94 | $14.75 | $14.75 | 1,341,359 |
2022-05-12 | $13.30 | $13.87 | $13.21 | $13.87 | $13.87 | 1,645,657 |
2022-05-11 | $13.70 | $13.98 | $13.30 | $13.33 | $13.33 | 1,012,204 |
2022-05-10 | $14.17 | $14.42 | $13.37 | $13.73 | $13.73 | 2,449,582 |
2022-05-09 | $14.00 | $14.36 | $13.62 | $13.87 | $13.87 | 1,387,655 |
2022-05-06 | $14.50 | $14.56 | $13.76 | $14.29 | $14.29 | 2,364,413 |
2022-05-05 | $15.00 | $15.22 | $14.50 | $14.68 | $14.68 | 4,818,101 |
2022-05-04 | $14.99 | $15.37 | $14.77 | $15.32 | $15.32 | 5,013,139 |
2022-05-03 | $15.09 | $15.51 | $14.50 | $14.91 | $14.91 | 14,247,389 |
2022-05-02 | $15.99 | $16.88 | $15.79 | $16.88 | $16.88 | 773,879 |
2022-04-29 | $16.41 | $16.89 | $15.84 | $15.90 | $15.90 | 981,404 |
2022-04-28 | $15.88 | $16.85 | $15.64 | $16.61 | $16.61 | 1,243,762 |
2022-04-27 | $16.08 | $16.37 | $15.38 | $15.50 | $15.50 | 1,534,861 |
2022-04-26 | $16.44 | $16.67 | $16.07 | $16.18 | $16.18 | 643,285 |
2022-04-25 | $15.99 | $16.66 | $15.75 | $16.60 | $16.60 | 827,401 |
2022-04-22 | $16.18 | $16.36 | $15.94 | $16.17 | $16.17 | 909,119 |
2022-04-21 | $16.95 | $16.97 | $16.15 | $16.31 | $16.31 | 687,886 |
2022-04-20 | $16.83 | $17.00 | $16.55 | $16.69 | $16.69 | 545,795 |
2022-04-19 | $16.33 | $16.89 | $16.28 | $16.71 | $16.71 | 595,694 |
2022-04-18 | $16.65 | $16.94 | $16.20 | $16.28 | $16.28 | 1,017,346 |
2022-04-14 | $17.20 | $17.50 | $16.75 | $16.84 | $16.84 | 1,413,931 |
2022-04-13 | $16.70 | $17.51 | $16.63 | $17.31 | $17.31 | 1,416,170 |
2022-04-12 | $16.98 | $17.46 | $16.66 | $16.79 | $16.79 | 1,413,103 |
2022-04-11 | $16.43 | $17.10 | $16.33 | $16.65 | $16.65 | 1,379,159 |
2022-04-08 | $16.49 | $17.21 | $16.49 | $16.67 | $16.67 | 1,444,794 |
2022-04-07 | $16.38 | $16.77 | $16.06 | $16.49 | $16.49 | 1,586,247 |
2022-04-06 | $16.70 | $16.78 | $15.90 | $16.41 | $16.41 | 1,416,637 |
2022-04-05 | $17.37 | $17.84 | $16.98 | $17.01 | $17.01 | 1,709,771 |
2022-04-04 | $16.92 | $17.72 | $16.92 | $17.28 | $17.28 | 1,527,570 |
2022-04-01 | $16.69 | $17.07 | $16.55 | $16.84 | $16.84 | 668,162 |
2022-03-31 | $17.28 | $17.52 | $16.62 | $16.62 | $16.62 | 1,258,735 |
2022-03-30 | $17.19 | $17.57 | $17.13 | $17.41 | $17.41 | 1,444,613 |
2022-03-29 | $17.05 | $17.62 | $17.00 | $17.39 | $17.39 | 1,322,870 |
2022-03-28 | $16.28 | $16.72 | $16.07 | $16.69 | $16.69 | 654,357 |
2022-03-25 | $16.78 | $16.78 | $16.20 | $16.31 | $16.31 | 823,222 |
2022-03-24 | $17.37 | $17.46 | $16.66 | $16.67 | $16.67 | 777,429 |
2022-03-23 | $17.79 | $17.96 | $17.13 | $17.32 | $17.32 | 579,157 |
2022-03-22 | $17.73 | $18.14 | $17.69 | $17.90 | $17.90 | 908,410 |
2022-03-21 | $17.68 | $18.00 | $17.38 | $17.59 | $17.59 | 1,442,383 |
2022-03-18 | $17.59 | $18.18 | $17.50 | $17.56 | $17.56 | 1,994,123 |
2022-03-17 | $16.99 | $17.78 | $16.85 | $17.59 | $17.59 | 1,308,015 |
2022-03-16 | $16.58 | $17.47 | $16.58 | $17.13 | $17.13 | 840,548 |
2022-03-15 | $16.05 | $16.44 | $15.88 | $16.35 | $16.35 | 1,448,972 |
2022-03-14 | $16.86 | $17.09 | $15.95 | $16.01 | $16.01 | 1,926,651 |
2022-03-11 | $17.57 | $17.85 | $16.76 | $16.80 | $16.80 | 1,405,654 |
2022-03-10 | $17.26 | $17.56 | $16.93 | $17.35 | $17.35 | 952,090 |
2022-03-09 | $17.18 | $18.06 | $17.07 | $17.62 | $17.62 | 996,592 |
2022-03-08 | $16.23 | $17.05 | $15.89 | $16.76 | $16.76 | 1,115,772 |
2022-03-07 | $16.60 | $16.92 | $15.78 | $16.25 | $16.25 | 1,288,809 |
2022-03-04 | $16.91 | $16.92 | $16.31 | $16.65 | $16.65 | 1,904,602 |
2022-03-03 | $17.62 | $17.80 | $16.96 | $17.10 | $17.10 | 1,470,280 |
2022-03-02 | $18.13 | $18.83 | $17.39 | $17.72 | $17.72 | 1,323,102 |
2022-03-01 | $17.88 | $17.94 | $17.27 | $17.60 | $17.60 | 916,324 |
2022-02-28 | $17.54 | $17.99 | $17.53 | $17.89 | $17.89 | 879,739 |
2022-02-25 | $17.36 | $17.87 | $17.19 | $17.78 | $17.78 | 495,017 |
2022-02-24 | $16.14 | $17.53 | $16.00 | $17.40 | $17.40 | 704,031 |
2022-02-23 | $17.51 | $17.60 | $16.59 | $16.72 | $16.72 | 899,413 |
2022-02-22 | $17.40 | $17.84 | $17.02 | $17.37 | $17.37 | 662,994 |
2022-02-18 | $17.48 | $17.96 | $17.25 | $17.61 | $17.61 | 522,448 |
2022-02-17 | $19.04 | $19.04 | $17.71 | $17.75 | $17.75 | 744,443 |
2022-02-16 | $18.71 | $18.89 | $18.53 | $18.65 | $18.65 | 869,793 |
2022-02-15 | $18.28 | $18.99 | $17.91 | $18.94 | $18.94 | 539,088 |
2022-02-14 | $17.68 | $18.19 | $17.51 | $17.99 | $17.99 | 1,144,973 |
2022-02-11 | $18.80 | $19.02 | $17.58 | $17.77 | $17.77 | 776,933 |
2022-02-10 | $18.87 | $19.60 | $18.60 | $18.79 | $18.79 | 911,340 |
2022-02-09 | $19.24 | $19.50 | $19.04 | $19.20 | $19.20 | 1,454,646 |
2022-02-08 | $18.68 | $19.23 | $18.50 | $19.00 | $19.00 | 479,114 |
2022-02-07 | $19.30 | $19.50 | $18.81 | $18.84 | $18.84 | 538,707 |
2022-02-04 | $18.86 | $19.50 | $18.65 | $19.31 | $19.31 | 1,190,225 |
2022-02-03 | $19.07 | $19.37 | $18.54 | $18.99 | $18.99 | 839,463 |
2022-02-02 | $20.13 | $20.13 | $19.47 | $19.67 | $19.67 | 475,040 |
2022-02-01 | $19.80 | $20.06 | $19.28 | $19.95 | $19.95 | 681,500 |
2022-01-31 | $18.70 | $19.73 | $18.66 | $19.69 | $19.69 | 1,272,509 |
2022-01-28 | $17.71 | $18.77 | $17.53 | $18.63 | $18.63 | 1,431,756 |
2022-01-27 | $17.61 | $18.27 | $17.47 | $17.83 | $17.83 | 2,242,571 |
2022-01-26 | $19.50 | $19.59 | $18.08 | $18.12 | $18.12 | 1,611,828 |
2022-01-25 | $19.41 | $19.50 | $18.75 | $19.19 | $19.19 | 1,858,033 |
2022-01-24 | $19.14 | $19.84 | $17.69 | $19.81 | $19.81 | 4,653,143 |
2022-01-21 | $21.00 | $21.59 | $20.68 | $21.13 | $21.13 | 1,398,996 |
2022-01-20 | $21.82 | $22.37 | $20.83 | $20.96 | $20.96 | 1,110,725 |
2022-01-19 | $22.00 | $22.24 | $21.42 | $21.66 | $21.66 | 746,530 |
2022-01-18 | $21.66 | $22.01 | $21.40 | $21.82 | $21.82 | 908,077 |
2022-01-14 | $22.68 | $22.68 | $21.87 | $22.15 | $22.15 | 637,622 |
2022-01-13 | $23.64 | $23.73 | $22.86 | $23.00 | $23.00 | 566,600 |
2022-01-12 | $23.13 | $23.78 | $23.13 | $23.38 | $23.38 | 597,771 |
2022-01-11 | $22.54 | $23.15 | $22.40 | $22.99 | $22.99 | 602,306 |
2022-01-10 | $21.79 | $22.60 | $21.77 | $22.56 | $22.56 | 1,194,686 |
2022-01-07 | $22.73 | $23.02 | $22.14 | $22.16 | $22.16 | 997,770 |
2022-01-06 | $22.92 | $23.41 | $22.67 | $22.99 | $22.99 | 580,833 |
2022-01-05 | $24.38 | $24.48 | $22.89 | $23.11 | $23.11 | 1,876,822 |
2022-01-04 | $25.20 | $25.22 | $24.51 | $24.55 | $24.55 | 1,292,719 |
2022-01-03 | $26.22 | $26.38 | $24.99 | $25.12 | $25.12 | 665,697 |
2021-12-31 | $25.47 | $26.42 | $25.21 | $26.23 | $26.23 | 839,069 |
2021-12-30 | $25.15 | $25.97 | $25.15 | $25.35 | $25.35 | 655,646 |
2021-12-29 | $24.93 | $25.06 | $24.58 | $24.95 | $24.95 | 498,705 |
2021-12-28 | $25.06 | $25.22 | $24.80 | $24.91 | $24.91 | 491,160 |
2021-12-27 | $24.40 | $25.41 | $24.40 | $25.09 | $25.09 | 710,668 |
2021-12-23 | $24.30 | $24.84 | $24.13 | $24.56 | $24.56 | 619,992 |
2021-12-22 | $24.17 | $24.68 | $23.96 | $24.22 | $24.22 | 707,207 |
2021-12-21 | $23.21 | $24.39 | $22.92 | $24.26 | $24.26 | 2,204,592 |
2021-12-20 | $22.98 | $23.47 | $22.47 | $22.53 | $22.53 | 2,393,976 |
2021-12-17 | $24.38 | $25.04 | $24.13 | $24.27 | $24.27 | 2,658,342 |
2021-12-16 | $25.19 | $25.41 | $24.66 | $24.68 | $24.68 | 2,918,417 |
2021-12-15 | $24.49 | $25.48 | $24.33 | $25.13 | $25.13 | 1,677,501 |
2021-12-14 | $24.84 | $25.20 | $24.14 | $24.63 | $24.63 | 798,354 |
2021-12-13 | $25.07 | $25.96 | $24.91 | $25.14 | $25.14 | 932,402 |
2021-12-10 | $25.07 | $25.62 | $25.07 | $25.37 | $25.37 | 934,003 |
2021-12-09 | $25.58 | $26.12 | $24.96 | $24.98 | $24.98 | 625,552 |
2021-12-08 | $25.42 | $25.79 | $25.11 | $25.63 | $25.63 | 829,751 |
2021-12-07 | $24.59 | $25.62 | $24.59 | $25.33 | $25.33 | 847,667 |
2021-12-06 | $24.82 | $25.07 | $24.17 | $24.24 | $24.24 | 1,036,063 |
2021-12-03 | $24.51 | $24.71 | $23.93 | $24.48 | $24.48 | 557,743 |
2021-12-02 | $24.13 | $24.77 | $23.67 | $24.52 | $24.52 | 690,066 |
2021-12-01 | $24.34 | $24.76 | $23.93 | $23.97 | $23.97 | 811,883 |
2021-11-30 | $24.56 | $24.94 | $23.49 | $24.48 | $24.48 | 1,867,065 |
2021-11-29 | $25.20 | $25.54 | $24.74 | $24.76 | $24.76 | 810,616 |
2021-11-26 | $25.19 | $25.32 | $24.59 | $25.10 | $25.10 | 454,831 |
2021-11-24 | $24.76 | $25.81 | $24.21 | $25.70 | $25.70 | 1,271,163 |
2021-11-23 | $25.85 | $26.59 | $24.43 | $24.99 | $24.99 | 1,816,062 |
2021-11-22 | $27.25 | $27.41 | $25.99 | $25.99 | $25.99 | 989,310 |
2021-11-19 | $27.30 | $28.03 | $27.10 | $27.24 | $27.24 | 679,171 |
2021-11-18 | $27.60 | $28.65 | $26.93 | $27.22 | $27.22 | 1,134,897 |
2021-11-17 | $27.27 | $28.10 | $27.15 | $27.51 | $27.51 | 1,588,828 |
2021-11-16 | $25.94 | $27.66 | $25.85 | $27.55 | $27.55 | 2,710,814 |
2021-11-15 | $25.58 | $25.92 | $25.28 | $25.84 | $25.84 | 1,502,865 |
2021-11-12 | $24.95 | $25.55 | $24.94 | $25.49 | $25.49 | 1,486,870 |
2021-11-11 | $25.20 | $25.40 | $24.52 | $24.77 | $24.77 | 1,066,851 |
2021-11-10 | $24.91 | $25.36 | $24.78 | $25.26 | $25.26 | 1,209,670 |
2021-11-09 | $24.89 | $25.03 | $24.72 | $24.99 | $24.99 | 1,079,020 |
2021-11-08 | $24.47 | $24.89 | $24.44 | $24.88 | $24.88 | 1,424,521 |
2021-11-05 | $24.35 | $24.47 | $24.16 | $24.40 | $24.40 | 890,738 |
2021-11-04 | $23.59 | $24.35 | $23.56 | $24.33 | $24.33 | 863,776 |
2021-11-03 | $24.10 | $24.52 | $23.13 | $23.41 | $23.41 | 807,619 |
2021-11-02 | $23.31 | $24.21 | $23.11 | $24.20 | $24.20 | 1,849,278 |
2021-11-01 | $23.27 | $23.60 | $23.11 | $23.24 | $23.24 | 1,011,592 |
2021-10-29 | $23.18 | $23.67 | $23.18 | $23.19 | $23.19 | 1,388,750 |
2021-10-28 | $22.89 | $23.79 | $22.83 | $23.23 | $23.23 | 601,185 |
2021-10-27 | $24.08 | $24.23 | $22.65 | $22.73 | $22.73 | 1,195,725 |
2021-10-26 | $24.98 | $25.00 | $24.45 | $24.50 | $24.50 | 1,062,351 |
2021-10-25 | $23.94 | $24.89 | $23.75 | $24.83 | $24.83 | 807,436 |
2021-10-22 | $23.00 | $24.04 | $22.96 | $23.96 | $23.96 | 1,084,965 |
2021-10-21 | $22.77 | $23.04 | $22.35 | $23.00 | $23.00 | 524,032 |
2021-10-20 | $22.37 | $22.85 | $22.17 | $22.78 | $22.78 | 421,913 |
2021-10-19 | $22.90 | $23.01 | $22.45 | $22.51 | $22.51 | 260,228 |
2021-10-18 | $22.89 | $23.18 | $22.69 | $22.97 | $22.97 | 584,845 |
2021-10-15 | $22.74 | $22.97 | $22.61 | $22.88 | $22.88 | 404,546 |
2021-10-14 | $21.95 | $22.55 | $21.61 | $22.54 | $22.54 | 346,429 |
2021-10-13 | $21.54 | $21.80 | $21.46 | $21.66 | $21.66 | 397,088 |
2021-10-12 | $22.29 | $22.34 | $21.56 | $21.65 | $21.65 | 407,552 |
2021-10-11 | $22.00 | $22.71 | $21.99 | $22.14 | $22.14 | 450,527 |
2021-10-08 | $22.26 | $22.37 | $21.88 | $22.14 | $22.14 | 384,605 |
2021-10-07 | $21.82 | $22.50 | $21.82 | $22.20 | $22.20 | 448,093 |
2021-10-06 | $22.15 | $22.15 | $21.54 | $21.70 | $21.70 | 382,845 |
2021-10-05 | $21.44 | $22.24 | $21.28 | $22.18 | $22.18 | 563,993 |
2021-10-04 | $21.76 | $21.84 | $21.33 | $21.46 | $21.46 | 540,623 |
2021-10-01 | $22.23 | $22.29 | $21.62 | $21.65 | $21.65 | 1,071,910 |
2021-09-30 | $23.33 | $23.43 | $22.22 | $22.24 | $22.24 | 624,571 |
2021-09-29 | $22.44 | $23.40 | $22.24 | $23.16 | $23.16 | 1,169,887 |
2021-09-28 | $22.89 | $23.04 | $21.95 | $22.30 | $22.30 | 1,189,881 |
2021-09-27 | $22.62 | $22.95 | $22.38 | $22.95 | $22.95 | 1,104,011 |
2021-09-24 | $22.71 | $22.89 | $22.46 | $22.64 | $22.64 | 731,043 |
2021-09-23 | $22.83 | $23.18 | $22.61 | $22.81 | $22.81 | 763,406 |
2021-09-22 | $22.45 | $22.89 | $22.08 | $22.60 | $22.60 | 1,257,628 |
2021-09-21 | $21.83 | $22.45 | $21.62 | $22.39 | $22.39 | 1,562,399 |
2021-09-20 | $20.82 | $21.88 | $20.64 | $21.85 | $21.85 | 1,355,326 |
2021-09-17 | $21.51 | $21.77 | $20.88 | $21.39 | $21.39 | 1,111,217 |
2021-09-16 | $20.45 | $21.78 | $20.26 | $21.56 | $21.56 | 1,705,656 |
2021-09-15 | $19.72 | $20.41 | $19.61 | $20.00 | $20.00 | 905,738 |
2021-09-14 | $20.48 | $20.56 | $19.67 | $19.72 | $19.72 | 815,185 |
2021-09-13 | $20.96 | $21.12 | $20.33 | $20.34 | $20.34 | 656,026 |
2021-09-10 | $21.71 | $22.00 | $20.89 | $20.89 | $20.89 | 481,925 |
2021-09-09 | $21.04 | $21.83 | $20.92 | $21.59 | $21.59 | 586,579 |
2021-09-08 | $21.95 | $21.99 | $20.86 | $21.10 | $21.10 | 780,786 |
2021-09-07 | $21.59 | $22.17 | $21.53 | $21.85 | $21.85 | 518,125 |
2021-09-03 | $21.11 | $21.62 | $21.02 | $21.54 | $21.54 | 337,372 |
2021-09-02 | $21.17 | $21.49 | $21.15 | $21.23 | $21.23 | 295,544 |
2021-09-01 | $21.00 | $21.34 | $20.79 | $21.18 | $21.18 | 665,460 |
2021-08-31 | $21.46 | $21.70 | $20.71 | $20.95 | $20.95 | 454,908 |
2021-08-30 | $21.41 | $21.68 | $21.12 | $21.51 | $21.51 | 300,718 |
2021-08-27 | $21.14 | $21.59 | $21.14 | $21.39 | $21.39 | 343,071 |
2021-08-26 | $21.40 | $21.62 | $21.09 | $21.18 | $21.18 | 374,926 |
2021-08-25 | $21.53 | $22.08 | $21.35 | $21.47 | $21.47 | 461,344 |
2021-08-24 | $20.68 | $21.64 | $20.59 | $21.58 | $21.58 | 586,274 |
2021-08-23 | $20.50 | $20.88 | $20.24 | $20.70 | $20.70 | 446,223 |
2021-08-20 | $20.37 | $20.92 | $20.27 | $20.39 | $20.39 | 689,767 |
2021-08-19 | $20.90 | $21.21 | $20.02 | $20.41 | $20.41 | 721,250 |
2021-08-18 | $20.91 | $21.36 | $20.62 | $21.05 | $21.05 | 574,587 |
2021-08-17 | $21.87 | $21.99 | $20.97 | $21.06 | $21.06 | 999,097 |
2021-08-16 | $22.35 | $22.42 | $21.81 | $22.11 | $22.11 | 615,350 |
2021-08-13 | $21.97 | $22.56 | $21.65 | $22.54 | $22.54 | 425,290 |
2021-08-12 | $21.56 | $22.37 | $21.38 | $21.95 | $21.95 | 512,548 |
2021-08-11 | $21.90 | $22.05 | $21.48 | $21.57 | $21.57 | 523,833 |
2021-08-10 | $21.99 | $22.34 | $21.54 | $21.98 | $21.98 | 482,582 |
2021-08-09 | $22.66 | $22.86 | $22.03 | $22.04 | $22.04 | 893,435 |
2021-08-06 | $23.00 | $23.11 | $22.26 | $22.79 | $22.79 | 533,437 |
2021-08-05 | $23.25 | $23.61 | $22.63 | $22.70 | $22.70 | 582,698 |
2021-08-04 | $23.60 | $23.86 | $23.08 | $23.29 | $23.29 | 430,046 |
2021-08-03 | $22.74 | $24.02 | $21.76 | $23.97 | $23.97 | 1,121,532 |
2021-08-02 | $24.30 | $24.96 | $22.36 | $22.65 | $22.65 | 1,641,641 |
2021-07-30 | $24.30 | $25.11 | $24.02 | $24.09 | $24.09 | 1,140,871 |
2021-07-29 | $23.83 | $24.53 | $23.80 | $24.26 | $24.26 | 382,857 |
2021-07-28 | $24.25 | $24.99 | $23.75 | $23.76 | $23.76 | 407,791 |
2021-07-27 | $23.98 | $24.48 | $23.50 | $24.34 | $24.34 | 633,535 |
2021-07-26 | $24.27 | $24.49 | $23.92 | $23.92 | $23.92 | 561,400 |
2021-07-23 | $23.96 | $24.33 | $23.66 | $24.19 | $24.19 | 660,710 |
2021-07-22 | $23.91 | $24.06 | $23.51 | $23.88 | $23.88 | 438,774 |
2021-07-21 | $24.02 | $24.53 | $23.73 | $23.97 | $23.97 | 593,896 |
2021-07-20 | $23.10 | $23.85 | $22.91 | $23.62 | $23.62 | 871,136 |
2021-07-19 | $22.16 | $23.13 | $21.79 | $23.01 | $23.01 | 879,868 |
2021-07-16 | $23.01 | $23.11 | $22.50 | $22.60 | $22.60 | 671,844 |
2021-07-15 | $22.76 | $23.31 | $22.46 | $22.69 | $22.69 | 487,138 |
2021-07-14 | $23.39 | $23.64 | $22.74 | $22.86 | $22.86 | 439,566 |
2021-07-13 | $24.01 | $24.14 | $23.48 | $23.51 | $23.51 | 584,352 |
2021-07-12 | $24.17 | $24.41 | $24.01 | $24.20 | $24.20 | 671,146 |
2021-07-09 | $24.31 | $24.58 | $23.88 | $24.30 | $24.30 | 287,720 |
2021-07-08 | $24.10 | $24.46 | $23.47 | $24.13 | $24.13 | 473,269 |
2021-07-07 | $24.70 | $24.97 | $23.82 | $24.49 | $24.49 | 672,045 |
2021-07-06 | $25.72 | $25.81 | $24.46 | $24.92 | $24.92 | 1,137,859 |
2021-07-02 | $26.48 | $26.55 | $25.55 | $25.60 | $25.60 | 776,933 |
2021-07-01 | $26.10 | $26.41 | $25.55 | $26.41 | $26.41 | 408,086 |
2021-06-30 | $25.32 | $26.25 | $25.32 | $26.02 | $26.02 | 897,236 |
2021-06-29 | $24.92 | $25.60 | $24.11 | $25.56 | $25.56 | 1,027,263 |
2021-06-28 | $24.77 | $24.99 | $23.97 | $24.50 | $24.50 | 547,267 |
2021-06-25 | $25.07 | $25.18 | $24.40 | $24.73 | $24.73 | 2,548,591 |
2021-06-24 | $24.67 | $25.68 | $24.61 | $25.02 | $25.02 | 609,005 |
2021-06-23 | $24.48 | $24.79 | $24.24 | $24.66 | $24.66 | 304,414 |
2021-06-22 | $24.82 | $25.00 | $24.15 | $24.49 | $24.49 | 254,404 |
2021-06-21 | $23.80 | $24.80 | $23.46 | $24.69 | $24.69 | 762,890 |
2021-06-18 | $24.25 | $24.86 | $23.56 | $23.68 | $23.68 | 2,826,777 |
2021-06-17 | $24.27 | $25.25 | $23.57 | $24.25 | $24.25 | 820,921 |
2021-06-16 | $23.39 | $24.43 | $23.30 | $24.21 | $24.21 | 828,532 |
2021-06-15 | $23.82 | $24.04 | $23.18 | $23.42 | $23.42 | 509,504 |
2021-06-14 | $23.16 | $24.34 | $22.75 | $23.84 | $23.84 | 1,012,093 |
2021-06-11 | $23.85 | $24.02 | $22.99 | $23.15 | $23.15 | 549,940 |
2021-06-10 | $24.04 | $24.25 | $23.58 | $23.67 | $23.67 | 598,532 |
2021-06-09 | $24.50 | $24.80 | $23.77 | $24.10 | $24.10 | 385,850 |
2021-06-08 | $23.81 | $24.71 | $23.34 | $24.41 | $24.41 | 553,058 |
2021-06-07 | $24.70 | $24.70 | $23.76 | $23.87 | $23.87 | 401,712 |
2021-06-04 | $24.60 | $24.84 | $23.92 | $24.43 | $24.43 | 497,472 |
2021-06-03 | $25.00 | $25.18 | $23.85 | $24.60 | $24.60 | 374,191 |
2021-06-02 | $26.07 | $26.14 | $25.00 | $25.10 | $25.10 | 308,186 |
2021-06-01 | $25.88 | $26.49 | $25.52 | $26.00 | $26.00 | 400,168 |
2021-05-28 | $25.40 | $25.69 | $24.90 | $25.47 | $25.47 | 278,311 |
2021-05-27 | $25.25 | $25.73 | $24.78 | $25.30 | $25.30 | 292,100 |
2021-05-26 | $24.66 | $25.46 | $24.54 | $25.10 | $25.10 | 388,626 |
2021-05-25 | $24.94 | $26.82 | $24.35 | $24.64 | $24.64 | 1,260,680 |
2021-05-24 | $24.50 | $24.75 | $24.00 | $24.60 | $24.60 | 358,028 |
2021-05-21 | $24.62 | $24.83 | $23.75 | $24.14 | $24.14 | 256,140 |
2021-05-20 | $23.82 | $24.66 | $23.06 | $24.37 | $24.37 | 461,765 |
2021-05-19 | $23.64 | $24.19 | $23.07 | $23.75 | $23.75 | 380,971 |
2021-05-18 | $24.19 | $24.46 | $23.65 | $23.74 | $23.74 | 350,397 |
2021-05-17 | $24.21 | $25.67 | $24.01 | $24.14 | $24.14 | 824,931 |
2021-05-14 | $22.87 | $24.75 | $22.52 | $24.54 | $24.54 | 985,222 |
2021-05-13 | $22.82 | $23.18 | $22.00 | $22.87 | $22.87 | 510,045 |
2021-05-12 | $23.67 | $23.98 | $22.61 | $22.82 | $22.82 | 547,514 |
2021-05-11 | $22.78 | $23.92 | $22.17 | $23.75 | $23.75 | 792,940 |
2021-05-10 | $23.38 | $24.67 | $23.36 | $23.62 | $23.62 | 983,967 |
2021-05-07 | $23.76 | $24.49 | $22.80 | $23.43 | $23.43 | 1,072,439 |
2021-05-06 | $24.63 | $24.79 | $22.79 | $23.73 | $23.73 | 1,390,225 |
2021-05-05 | $22.85 | $25.28 | $22.32 | $24.11 | $24.11 | 5,885,200 |
2021-05-04 | $19.98 | $20.19 | $19.29 | $19.39 | $19.39 | 855,930 |
2021-05-03 | $20.33 | $20.35 | $19.29 | $19.98 | $19.98 | 970,481 |
2021-04-30 | $20.05 | $20.50 | $19.89 | $19.98 | $19.98 | 586,978 |
2021-04-29 | $19.33 | $20.14 | $19.23 | $20.05 | $20.05 | 960,817 |
2021-04-28 | $19.30 | $19.84 | $18.94 | $19.20 | $19.20 | 1,102,590 |
2021-04-27 | $18.05 | $19.30 | $17.70 | $19.16 | $19.16 | 1,246,956 |
2021-04-26 | $17.67 | $18.42 | $17.25 | $18.10 | $18.10 | 1,139,306 |
2021-04-23 | $17.46 | $17.75 | $17.25 | $17.48 | $17.48 | 3,080,465 |
2021-04-22 | $16.99 | $17.75 | $16.85 | $17.08 | $17.08 | 1,750,663 |
2021-04-21 | $16.20 | $16.75 | $16.12 | $16.64 | $16.64 | 683,861 |
2021-04-20 | $16.32 | $16.78 | $16.05 | $16.23 | $16.23 | 583,471 |
2021-04-19 | $16.26 | $16.60 | $16.17 | $16.40 | $16.40 | 501,815 |
2021-04-16 | $16.22 | $16.54 | $16.19 | $16.37 | $16.37 | 406,053 |
2021-04-15 | $16.17 | $16.56 | $16.13 | $16.34 | $16.34 | 733,621 |
2021-04-14 | $16.16 | $16.76 | $16.06 | $16.19 | $16.19 | 911,083 |
2021-04-13 | $16.36 | $16.41 | $15.84 | $16.18 | $16.18 | 738,650 |
2021-04-12 | $16.75 | $16.99 | $16.30 | $16.36 | $16.36 | 796,010 |
2021-04-09 | $17.00 | $17.06 | $16.72 | $16.89 | $16.89 | 1,094,541 |
2021-04-08 | $16.61 | $17.03 | $16.30 | $17.01 | $17.01 | 946,631 |
2021-04-07 | $17.05 | $17.12 | $16.45 | $16.74 | $16.74 | 567,447 |
2021-04-06 | $17.00 | $17.19 | $16.75 | $16.99 | $16.99 | 932,541 |
2021-04-05 | $17.01 | $17.38 | $16.87 | $17.04 | $17.04 | 777,801 |
2021-04-01 | $16.75 | $16.97 | $16.70 | $16.95 | $16.95 | 723,638 |
2021-03-31 | $16.50 | $16.96 | $16.41 | $16.88 | $16.88 | 1,166,657 |
2021-03-30 | $16.05 | $16.54 | $15.78 | $16.49 | $16.49 | 1,180,048 |
2021-03-29 | $15.70 | $16.35 | $15.61 | $16.00 | $16.00 | 1,062,209 |
2021-03-26 | $15.88 | $16.58 | $15.65 | $16.02 | $16.02 | 520,331 |
2021-03-25 | $16.64 | $16.64 | $15.84 | $16.00 | $16.00 | 1,349,947 |
2021-03-24 | $17.11 | $17.11 | $16.60 | $16.73 | $16.73 | 221,642 |
2021-03-23 | $16.80 | $17.00 | $16.58 | $17.00 | $17.00 | 250,295 |
2021-03-22 | $17.02 | $17.37 | $16.61 | $16.88 | $16.88 | 387,316 |
2021-03-19 | $17.05 | $17.84 | $16.92 | $17.00 | $17.00 | 888,261 |
2021-03-18 | $16.80 | $17.98 | $16.78 | $17.09 | $17.09 | 4,649,131 |
2021-03-17 | $16.99 | $17.10 | $16.74 | $16.74 | $16.74 | 1,111,629 |
2021-03-16 | $17.20 | $17.50 | $16.86 | $16.90 | $16.90 | 1,411,050 |
2021-03-15 | $17.16 | $17.50 | $16.76 | $17.07 | $17.07 | 1,736,065 |
2021-03-12 | $17.00 | $17.75 | $16.62 | $17.00 | $17.00 | 10,633,945 |
Hayward Holdings Inc (HAYW) News Headlines
Recent Hayward Holdings Inc (HAYW) News
Similar Companies to Hayward Holdings Inc (HAYW) in the Electrical Equipment & Parts Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |