Leslies Inc (LESL) Exchange: NASDAQ

Data as of July 12, 2024

$3.68 ($0.04) 1.10%

Leslies Inc - Daily Information
Click for more stock information on Leslies Inc.
Daily Information Data
Date July 12, 2024
Open $3.66
Previous Close $3.68
High $3.74
Low $3.55
Adjusted Open $3.66
Previous Adjusted Close $3.68
Adjusted High $3.74
Adjusted Low $3.55

About Leslies Inc (LESL)

Leslie's Inc is a leading specialty retailer of swimming pool supplies, with operations headquartered in Phoenix, Arizona. Founded in 1963 by entrepreneur and industry namesake Leslie H. Newman, the company has grown to operate over 900 retail stores around the country in addition to having an extensive eCommerce presence. For over 30 years, Leslie's has been providing excellent customer service and superior quality pool products to make sure its customers have everything they need to swim in safety and comfort. Through its innovative products, top-notch customer care, and loyal customer base, Leslie’s has continued to grow since its start in 1963.

Historical Stock Data for Leslies Inc (LESL)

Date Open High Low Close Adj.Close Volume
2024-07-05 $3.66 $3.74 $3.55 $3.68 $3.68 5,007,902
2024-07-03 $3.75 $3.76 $3.56 $3.64 $3.64 3,459,459
2024-07-02 $3.95 $3.99 $3.75 $3.76 $3.76 2,807,794
2024-07-01 $4.20 $4.27 $3.93 $3.95 $3.95 3,883,493
2024-06-28 $4.22 $4.28 $4.10 $4.19 $4.19 7,207,606
2024-06-27 $4.07 $4.25 $3.92 $4.20 $4.20 4,457,010
2024-06-26 $4.10 $4.21 $4.05 $4.06 $4.06 3,275,975
2024-06-25 $4.22 $4.28 $4.10 $4.16 $4.16 4,536,152
2024-06-24 $4.38 $4.45 $4.26 $4.37 $4.37 4,060,144
2024-06-21 $4.30 $4.51 $4.25 $4.38 $4.38 10,144,189
2024-06-20 $4.14 $4.33 $4.07 $4.32 $4.32 4,175,655
2024-06-18 $4.78 $4.79 $4.12 $4.18 $4.18 8,190,812
2024-06-17 $4.51 $4.77 $4.49 $4.74 $4.74 4,726,033
2024-06-14 $4.62 $4.66 $4.43 $4.57 $4.57 4,596,236
2024-06-13 $5.04 $5.20 $4.65 $4.72 $4.72 3,183,695
2024-06-12 $5.37 $5.54 $4.90 $5.08 $5.08 6,545,758
2024-06-11 $5.12 $5.25 $4.98 $5.13 $5.13 3,632,516
2024-06-10 $5.15 $5.29 $5.05 $5.20 $5.20 2,727,801
2024-06-07 $5.21 $5.42 $5.07 $5.12 $5.12 5,496,660
2024-06-06 $5.43 $5.47 $5.23 $5.34 $5.34 2,943,657
2024-06-05 $5.67 $5.79 $5.45 $5.52 $5.52 2,830,765
2024-06-04 $5.62 $5.72 $5.52 $5.65 $5.65 2,707,416
2024-06-03 $5.84 $6.01 $5.54 $5.76 $5.76 3,435,632
2024-05-31 $5.73 $5.81 $5.44 $5.72 $5.72 4,706,867
2024-05-30 $5.40 $5.79 $5.31 $5.67 $5.67 6,744,440
2024-05-29 $5.30 $5.44 $5.11 $5.28 $5.28 3,037,630
2024-05-28 $5.20 $5.47 $5.15 $5.43 $5.43 3,611,258
2024-05-24 $5.09 $5.22 $5.02 $5.11 $5.11 2,765,922
2024-05-23 $5.07 $5.08 $4.90 $5.02 $5.02 2,528,576
2024-05-22 $4.98 $5.16 $4.88 $5.06 $5.06 3,180,069
2024-05-21 $5.00 $5.02 $4.85 $4.98 $4.98 1,982,102
2024-05-20 $5.08 $5.08 $4.86 $4.95 $4.95 3,190,169
2024-05-17 $5.21 $5.30 $5.06 $5.06 $5.06 3,443,852
2024-05-16 $5.29 $5.40 $5.10 $5.26 $5.26 2,816,888
2024-05-15 $5.83 $5.86 $5.31 $5.36 $5.36 4,016,725
2024-05-14 $5.49 $6.02 $5.36 $5.61 $5.61 6,081,600
2024-05-13 $4.90 $5.34 $4.88 $5.32 $5.32 4,717,874
2024-05-10 $5.18 $5.24 $4.62 $4.76 $4.76 6,998,832
2024-05-09 $4.74 $5.72 $4.72 $5.19 $5.19 13,462,659
2024-05-08 $4.73 $4.84 $4.62 $4.69 $4.69 7,012,413
2024-05-07 $4.79 $5.14 $4.76 $4.91 $4.91 8,744,514
2024-05-06 $4.74 $4.88 $4.68 $4.79 $4.79 4,524,724
2024-05-03 $4.52 $4.81 $4.52 $4.71 $4.71 6,197,161
2024-05-02 $4.24 $4.38 $4.10 $4.36 $4.36 4,063,193
2024-05-01 $3.90 $4.20 $3.84 $4.13 $4.13 4,765,600
2024-04-30 $4.01 $4.08 $3.79 $3.93 $3.93 4,042,628
2024-04-29 $4.00 $4.15 $3.95 $4.14 $4.14 4,180,790
2024-04-26 $3.99 $4.13 $3.94 $3.99 $3.99 6,369,949
2024-04-25 $4.18 $4.23 $3.88 $3.99 $3.99 8,183,005
2024-04-24 $4.52 $4.53 $4.20 $4.25 $4.25 2,584,162
2024-04-23 $4.49 $4.77 $4.47 $4.57 $4.57 3,868,902
2024-04-22 $4.46 $4.66 $4.39 $4.46 $4.46 4,445,687
2024-04-19 $4.37 $4.51 $4.32 $4.45 $4.45 5,157,722
2024-04-18 $4.32 $4.47 $4.23 $4.41 $4.41 4,563,823
2024-04-17 $4.33 $4.40 $4.27 $4.30 $4.30 4,251,318
2024-04-16 $4.31 $4.35 $4.16 $4.29 $4.29 4,705,884
2024-04-15 $4.64 $4.83 $4.37 $4.38 $4.38 5,347,845
2024-04-12 $4.52 $4.60 $4.36 $4.59 $4.59 3,958,230
2024-04-11 $4.76 $4.88 $4.58 $4.59 $4.59 3,598,213
2024-04-10 $5.09 $5.24 $4.64 $4.72 $4.72 6,434,973
2024-04-09 $5.45 $5.53 $5.34 $5.42 $5.42 2,184,863
2024-04-08 $5.55 $5.64 $5.35 $5.37 $5.37 2,232,643
2024-04-05 $5.55 $5.64 $5.44 $5.45 $5.45 1,559,164
2024-04-04 $5.77 $5.86 $5.54 $5.63 $5.63 2,112,777
2024-04-03 $5.68 $5.75 $5.50 $5.66 $5.66 2,610,271
2024-04-02 $5.77 $5.85 $5.66 $5.76 $5.76 3,428,719
2024-04-01 $6.62 $6.64 $5.90 $5.94 $5.94 4,097,513
2024-03-28 $6.87 $6.90 $6.44 $6.50 $6.50 3,047,383
2024-03-27 $6.49 $6.88 $6.39 $6.86 $6.86 2,466,493
2024-03-26 $6.78 $6.82 $6.44 $6.45 $6.45 2,610,721
2024-03-25 $7.23 $7.32 $6.70 $6.72 $6.72 2,591,126
2024-03-22 $7.54 $7.59 $7.20 $7.22 $7.22 1,768,014
2024-03-21 $6.99 $7.70 $6.97 $7.53 $7.53 3,790,578
2024-03-20 $6.57 $7.01 $6.48 $6.97 $6.97 2,708,710
2024-03-19 $6.71 $6.87 $6.43 $6.57 $6.57 2,727,773
2024-03-18 $7.28 $7.36 $6.83 $6.84 $6.84 2,940,789
2024-03-15 $6.82 $7.28 $6.82 $7.26 $7.26 4,541,138
2024-03-14 $7.12 $7.14 $6.66 $6.85 $6.85 4,119,894
2024-03-13 $7.36 $7.58 $7.14 $7.15 $7.15 2,760,952
2024-03-12 $7.81 $7.87 $7.29 $7.41 $7.41 1,767,107
2024-03-11 $7.75 $7.94 $7.72 $7.84 $7.84 1,771,123
2024-03-08 $7.78 $8.02 $7.68 $7.79 $7.79 1,772,891
2024-03-07 $7.54 $7.75 $7.54 $7.64 $7.64 2,057,132
2024-03-06 $7.73 $7.75 $7.43 $7.49 $7.49 1,907,257
2024-03-05 $7.71 $7.96 $7.58 $7.62 $7.62 2,050,154
2024-03-04 $7.82 $8.00 $7.79 $7.89 $7.89 2,627,354
2024-03-01 $7.88 $7.90 $7.39 $7.80 $7.80 2,239,505
2024-02-29 $7.94 $8.05 $7.76 $7.90 $7.90 2,345,355
2024-02-28 $7.62 $7.86 $7.61 $7.74 $7.74 1,839,763
2024-02-27 $7.53 $7.91 $7.46 $7.78 $7.78 2,726,289
2024-02-26 $7.33 $7.52 $7.32 $7.46 $7.46 1,696,702
2024-02-23 $6.93 $7.43 $6.90 $7.39 $7.39 1,957,850
2024-02-22 $6.83 $7.12 $6.72 $6.90 $6.90 2,381,177
2024-02-21 $7.50 $7.59 $6.85 $6.89 $6.89 6,095,184
2024-02-20 $7.60 $7.81 $7.53 $7.59 $7.59 1,916,995
2024-02-16 $7.78 $7.99 $7.59 $7.87 $7.87 2,265,808
2024-02-15 $7.67 $8.01 $7.64 $7.90 $7.90 2,132,208
2024-02-14 $7.76 $7.82 $7.45 $7.65 $7.65 2,365,097
2024-02-13 $7.70 $7.83 $7.43 $7.54 $7.54 3,745,653
2024-02-12 $7.80 $8.21 $7.77 $8.18 $8.18 3,481,098
2024-02-09 $7.73 $7.86 $7.50 $7.70 $7.70 1,959,697
2024-02-08 $7.34 $7.77 $7.20 $7.66 $7.66 3,970,599
2024-02-07 $7.61 $7.73 $7.29 $7.35 $7.35 4,313,481
2024-02-06 $6.57 $7.70 $6.53 $7.62 $7.62 5,649,105
2024-02-05 $6.91 $7.28 $6.51 $6.56 $6.56 3,310,752
2024-02-02 $7.27 $7.97 $6.71 $7.00 $7.00 8,283,257
2024-02-01 $6.80 $7.01 $6.57 $6.83 $6.83 4,150,325
2024-01-31 $6.93 $7.11 $6.69 $6.71 $6.71 5,452,439
2024-01-30 $7.18 $7.21 $6.96 $6.97 $6.97 2,315,785
2024-01-29 $6.85 $7.18 $6.78 $7.18 $7.18 2,348,487
2024-01-26 $6.81 $7.01 $6.80 $6.85 $6.85 1,584,954
2024-01-25 $6.97 $7.01 $6.71 $6.80 $6.80 1,504,378
2024-01-24 $7.17 $7.29 $6.74 $6.83 $6.83 2,023,275
2024-01-23 $7.30 $7.35 $6.95 $6.99 $6.99 1,883,357
2024-01-22 $6.87 $7.19 $6.84 $7.12 $7.12 2,833,055
2024-01-19 $6.97 $6.97 $6.71 $6.76 $6.76 2,140,214
2024-01-18 $6.68 $6.96 $6.66 $6.94 $6.94 1,901,548
2024-01-17 $6.63 $6.77 $6.49 $6.56 $6.56 1,847,641
2024-01-16 $6.47 $6.79 $6.31 $6.78 $6.78 2,070,965
2024-01-12 $6.65 $6.80 $6.42 $6.49 $6.49 1,882,128
2024-01-11 $6.65 $6.66 $6.43 $6.52 $6.52 1,766,514
2024-01-10 $6.51 $6.75 $6.34 $6.69 $6.69 1,849,348
2024-01-09 $6.77 $6.77 $6.54 $6.54 $6.54 2,092,560
2024-01-08 $6.82 $7.05 $6.76 $6.93 $6.93 2,298,112
2024-01-05 $6.70 $6.95 $6.63 $6.85 $6.85 1,887,403
2024-01-04 $6.51 $6.87 $6.33 $6.80 $6.80 2,642,705
2024-01-03 $6.79 $6.79 $6.48 $6.49 $6.49 3,156,703
2024-01-02 $6.79 $7.16 $6.62 $6.96 $6.96 2,677,873
2023-12-29 $7.05 $7.05 $6.78 $6.91 $6.91 2,323,445
2023-12-28 $6.95 $7.15 $6.91 $7.11 $7.11 2,952,872
2023-12-27 $6.90 $7.13 $6.88 $6.98 $6.98 2,561,799
2023-12-26 $6.98 $7.06 $6.82 $6.87 $6.87 2,637,338
2023-12-22 $6.80 $7.09 $6.66 $6.94 $6.94 2,238,948
2023-12-21 $6.57 $6.84 $6.50 $6.81 $6.81 2,365,600
2023-12-20 $6.54 $6.81 $6.42 $6.45 $6.45 2,910,498
2023-12-19 $6.69 $6.78 $6.57 $6.70 $6.70 3,175,025
2023-12-18 $6.48 $6.51 $6.18 $6.38 $6.38 2,997,400
2023-12-15 $6.69 $6.69 $6.23 $6.41 $6.41 8,007,678
2023-12-14 $5.91 $6.78 $5.90 $6.63 $6.63 7,447,787
2023-12-13 $5.05 $5.64 $4.96 $5.59 $5.59 5,064,807
2023-12-12 $5.33 $5.37 $5.06 $5.07 $5.07 2,769,710
2023-12-11 $5.45 $5.58 $5.19 $5.33 $5.33 3,204,118
2023-12-08 $5.42 $5.61 $5.31 $5.45 $5.45 3,328,125
2023-12-07 $5.46 $5.52 $5.23 $5.43 $5.43 4,176,107
2023-12-06 $5.23 $5.54 $5.22 $5.50 $5.50 2,890,065
2023-12-05 $5.51 $5.51 $5.09 $5.17 $5.17 3,760,724
2023-12-04 $5.25 $5.78 $5.22 $5.72 $5.72 5,718,320
2023-12-01 $4.89 $5.43 $4.84 $5.22 $5.22 5,588,359
2023-11-30 $5.20 $5.21 $4.48 $4.93 $4.93 9,739,013
2023-11-29 $4.50 $5.23 $4.46 $5.23 $5.23 14,795,548
2023-11-28 $5.70 $5.86 $5.60 $5.82 $5.82 3,901,395
2023-11-27 $5.87 $5.89 $5.66 $5.71 $5.71 3,240,595
2023-11-24 $5.71 $6.00 $5.68 $5.99 $5.99 1,431,697
2023-11-22 $5.73 $5.88 $5.63 $5.74 $5.74 2,336,858
2023-11-21 $5.56 $5.64 $5.47 $5.62 $5.62 2,360,580
2023-11-20 $5.77 $5.90 $5.66 $5.69 $5.69 2,525,952
2023-11-17 $5.38 $5.77 $5.38 $5.74 $5.74 3,098,913
2023-11-16 $5.44 $5.47 $5.28 $5.38 $5.38 2,675,540
2023-11-15 $5.34 $5.66 $5.34 $5.54 $5.54 3,492,373
2023-11-14 $4.89 $5.36 $4.89 $5.26 $5.26 3,489,385
2023-11-13 $4.63 $4.70 $4.54 $4.65 $4.65 2,407,463
2023-11-10 $4.44 $4.65 $4.39 $4.63 $4.63 2,696,624
2023-11-09 $4.67 $4.69 $4.40 $4.44 $4.44 2,925,330
2023-11-08 $4.74 $4.84 $4.58 $4.63 $4.63 1,770,398
2023-11-07 $4.77 $4.87 $4.68 $4.77 $4.77 1,688,064
2023-11-06 $5.22 $5.24 $4.73 $4.79 $4.79 2,863,794
2023-11-03 $5.30 $5.47 $5.12 $5.12 $5.12 2,575,219
2023-11-02 $4.75 $5.17 $4.75 $5.13 $5.13 2,935,739
2023-11-01 $4.97 $5.01 $4.66 $4.75 $4.75 2,808,549
2023-10-31 $4.98 $5.07 $4.84 $4.94 $4.94 2,802,833
2023-10-30 $5.03 $5.27 $4.97 $5.05 $5.05 2,918,594
2023-10-27 $5.01 $5.13 $4.89 $4.98 $4.98 2,877,928
2023-10-26 $4.81 $5.01 $4.69 $4.98 $4.98 3,288,187
2023-10-25 $4.73 $4.90 $4.45 $4.71 $4.71 4,477,145
2023-10-24 $5.23 $5.36 $4.80 $4.82 $4.82 4,809,811
2023-10-23 $5.35 $5.37 $5.05 $5.20 $5.20 4,362,819
2023-10-20 $5.47 $5.56 $5.36 $5.42 $5.42 3,082,207
2023-10-19 $5.54 $5.60 $5.35 $5.47 $5.47 2,471,877
2023-10-18 $5.40 $5.57 $5.23 $5.52 $5.52 2,916,133
2023-10-17 $5.50 $5.61 $5.39 $5.47 $5.47 3,101,367
2023-10-16 $5.16 $5.57 $5.15 $5.50 $5.50 4,779,255
2023-10-13 $5.11 $5.22 $5.06 $5.11 $5.11 2,776,682
2023-10-12 $5.43 $5.43 $4.98 $5.07 $5.07 3,967,816
2023-10-11 $5.38 $5.59 $5.26 $5.50 $5.50 2,399,594
2023-10-10 $5.07 $5.36 $5.01 $5.32 $5.32 3,297,830
2023-10-09 $5.37 $5.39 $5.02 $5.08 $5.08 3,962,295
2023-10-06 $5.17 $5.52 $5.12 $5.41 $5.41 3,741,053
2023-10-05 $5.15 $5.31 $5.03 $5.18 $5.18 3,115,901
2023-10-04 $5.17 $5.24 $4.93 $5.11 $5.11 3,815,002
2023-10-03 $5.40 $5.43 $5.03 $5.07 $5.07 3,402,604
2023-10-02 $5.67 $5.76 $5.34 $5.40 $5.40 4,623,393
2023-09-29 $5.55 $5.76 $5.48 $5.66 $5.66 5,042,139
2023-09-28 $5.25 $5.55 $5.19 $5.49 $5.49 4,767,128
2023-09-27 $5.23 $5.38 $5.14 $5.26 $5.26 3,335,709
2023-09-26 $5.19 $5.26 $5.08 $5.15 $5.15 9,095,300
2023-09-25 $5.01 $5.27 $4.92 $5.24 $5.24 4,571,833
2023-09-22 $4.94 $5.13 $4.78 $5.02 $5.02 5,608,854
2023-09-21 $5.08 $5.26 $4.87 $4.89 $4.89 5,809,494
2023-09-20 $5.01 $5.29 $4.98 $5.18 $5.18 3,935,251
2023-09-19 $5.11 $5.17 $4.96 $5.02 $5.02 3,740,360
2023-09-18 $5.54 $5.54 $5.14 $5.15 $5.15 4,316,597
2023-09-15 $5.58 $5.70 $5.42 $5.58 $5.58 15,341,014
2023-09-14 $5.50 $5.61 $5.39 $5.58 $5.58 4,238,675
2023-09-13 $5.62 $5.64 $5.46 $5.49 $5.49 3,170,036
2023-09-12 $5.64 $5.71 $5.40 $5.59 $5.59 4,036,093
2023-09-11 $5.78 $5.95 $5.66 $5.68 $5.68 3,763,479
2023-09-08 $5.88 $5.90 $5.65 $5.69 $5.69 2,484,638
2023-09-07 $5.95 $6.01 $5.81 $5.89 $5.89 2,336,977
2023-09-06 $6.01 $6.11 $5.86 $6.00 $6.00 2,952,622
2023-09-05 $6.33 $6.35 $6.03 $6.05 $6.05 3,449,945
2023-09-01 $6.35 $6.49 $6.33 $6.38 $6.38 2,258,967
2023-08-31 $6.56 $6.56 $6.25 $6.26 $6.26 3,167,263
2023-08-30 $6.62 $6.66 $6.47 $6.55 $6.55 2,027,710
2023-08-29 $6.72 $6.77 $6.57 $6.64 $6.64 1,992,188
2023-08-28 $6.33 $6.73 $6.33 $6.70 $6.70 2,625,653
2023-08-25 $6.30 $6.40 $6.17 $6.31 $6.31 1,999,960
2023-08-24 $6.39 $6.47 $6.23 $6.24 $6.24 2,650,235
2023-08-23 $6.45 $6.53 $6.32 $6.46 $6.46 2,114,876
2023-08-22 $6.59 $6.65 $6.32 $6.44 $6.44 1,958,121
2023-08-21 $6.60 $6.76 $6.54 $6.62 $6.62 2,328,551
2023-08-18 $6.64 $6.68 $6.49 $6.59 $6.59 3,516,170
2023-08-17 $7.03 $7.12 $6.72 $6.73 $6.73 2,673,402
2023-08-16 $7.10 $7.21 $6.92 $7.02 $7.02 2,066,292
2023-08-15 $7.16 $7.33 $7.12 $7.15 $7.15 2,944,953
2023-08-14 $6.91 $7.25 $6.87 $7.22 $7.22 3,577,872
2023-08-11 $6.91 $7.02 $6.86 $6.99 $6.99 2,686,594
2023-08-10 $7.22 $7.31 $6.98 $7.01 $7.01 3,849,612
2023-08-09 $6.90 $6.94 $6.70 $6.83 $6.83 2,492,011
2023-08-08 $6.81 $6.94 $6.58 $6.88 $6.88 2,376,860
2023-08-07 $6.85 $6.97 $6.51 $6.85 $6.85 3,812,758
2023-08-04 $6.90 $7.25 $6.72 $6.90 $6.90 5,130,905
2023-08-03 $6.72 $7.24 $6.62 $6.81 $6.81 10,474,100
2023-08-02 $6.37 $6.50 $6.19 $6.49 $6.49 5,802,627
2023-08-01 $6.28 $6.45 $6.23 $6.40 $6.40 3,709,331
2023-07-31 $6.26 $6.51 $6.25 $6.37 $6.37 4,441,042
2023-07-28 $6.33 $6.39 $6.23 $6.25 $6.25 5,158,716
2023-07-27 $6.14 $6.54 $6.07 $6.28 $6.28 8,205,874
2023-07-26 $5.96 $6.13 $5.83 $6.12 $6.12 5,433,882
2023-07-25 $5.63 $6.08 $5.58 $5.97 $5.97 5,383,389
2023-07-24 $5.37 $5.70 $5.32 $5.67 $5.67 4,820,349
2023-07-21 $5.46 $5.50 $5.34 $5.39 $5.39 3,900,754
2023-07-20 $5.39 $5.50 $5.36 $5.45 $5.45 4,586,559
2023-07-19 $5.76 $5.76 $5.28 $5.47 $5.47 7,430,148
2023-07-18 $5.43 $5.80 $5.35 $5.68 $5.68 13,269,752
2023-07-17 $6.46 $6.60 $5.43 $5.46 $5.46 25,497,514
2023-07-14 $5.76 $6.72 $5.71 $6.70 $6.70 41,830,349
2023-07-13 $9.80 $9.84 $9.49 $9.52 $9.52 4,755,790
2023-07-12 $10.15 $10.32 $9.66 $9.77 $9.77 3,486,458
2023-07-11 $9.94 $10.37 $9.86 $10.21 $10.21 2,604,883
2023-07-10 $9.55 $10.04 $9.49 $9.93 $9.93 3,263,279
2023-07-07 $9.40 $9.66 $9.40 $9.57 $9.57 2,719,631
2023-07-06 $9.38 $9.43 $9.11 $9.33 $9.33 3,320,826
2023-07-05 $9.59 $9.62 $9.18 $9.54 $9.54 9,864,259
2023-07-03 $9.37 $9.70 $9.37 $9.57 $9.57 1,862,156
2023-06-30 $9.68 $9.71 $9.37 $9.39 $9.39 2,222,702
2023-06-29 $9.52 $9.69 $9.47 $9.61 $9.61 2,015,949
2023-06-28 $9.61 $9.66 $9.46 $9.51 $9.51 2,498,411
2023-06-27 $9.31 $9.73 $9.20 $9.62 $9.62 3,003,696
2023-06-26 $9.35 $9.58 $9.26 $9.29 $9.29 4,593,051
2023-06-23 $9.35 $9.72 $9.27 $9.39 $9.39 26,826,604
2023-06-22 $9.48 $9.65 $9.24 $9.55 $9.55 4,398,127
2023-06-21 $9.32 $9.62 $9.30 $9.49 $9.49 3,234,283
2023-06-20 $9.94 $10.06 $9.33 $9.39 $9.39 3,710,144
2023-06-16 $10.29 $10.30 $9.93 $10.04 $10.04 4,910,959
2023-06-15 $9.99 $10.25 $9.99 $10.25 $10.25 2,763,708
2023-06-14 $10.20 $10.36 $9.88 $10.04 $10.04 2,736,181
2023-06-13 $10.37 $10.54 $10.06 $10.13 $10.13 4,292,701
2023-06-12 $10.44 $10.55 $10.19 $10.31 $10.31 2,976,621
2023-06-09 $10.57 $10.64 $10.14 $10.34 $10.34 2,460,857
2023-06-08 $11.06 $11.13 $10.47 $10.59 $10.59 2,810,819
2023-06-07 $10.85 $11.16 $10.70 $11.05 $11.05 4,160,982
2023-06-06 $10.14 $10.75 $10.09 $10.61 $10.61 3,534,500
2023-06-05 $10.17 $10.25 $9.99 $10.22 $10.22 2,376,262
2023-06-02 $9.98 $10.33 $9.96 $10.26 $10.26 2,431,755
2023-06-01 $9.59 $9.82 $9.34 $9.79 $9.79 2,884,582
2023-05-31 $9.29 $9.52 $9.12 $9.48 $9.48 3,735,385
2023-05-30 $9.37 $9.50 $9.12 $9.34 $9.34 2,101,791
2023-05-26 $9.15 $9.33 $9.03 $9.25 $9.25 2,512,813
2023-05-25 $9.67 $9.86 $9.03 $9.24 $9.24 2,968,920
2023-05-24 $10.20 $10.26 $9.62 $9.74 $9.74 3,109,934
2023-05-23 $10.11 $10.48 $10.04 $10.08 $10.08 3,174,505
2023-05-22 $10.09 $10.31 $10.08 $10.13 $10.13 4,189,128
2023-05-19 $10.80 $10.80 $10.09 $10.10 $10.10 2,079,006
2023-05-18 $10.69 $10.84 $10.56 $10.78 $10.78 2,398,027
2023-05-17 $10.17 $10.85 $10.09 $10.71 $10.71 3,537,587
2023-05-16 $10.31 $10.40 $10.06 $10.16 $10.16 3,584,109
2023-05-15 $10.21 $10.55 $10.07 $10.50 $10.50 2,946,432
2023-05-12 $10.90 $10.90 $10.08 $10.26 $10.26 3,311,700
2023-05-11 $10.99 $11.14 $10.72 $10.78 $10.78 3,324,403
2023-05-10 $11.44 $11.68 $10.96 $11.00 $11.00 3,265,391
2023-05-09 $10.87 $11.33 $10.77 $11.31 $11.31 3,110,765
2023-05-08 $10.91 $11.06 $10.80 $10.97 $10.97 2,185,240
2023-05-05 $10.62 $10.95 $10.61 $10.92 $10.92 2,265,950
2023-05-04 $10.64 $11.03 $10.06 $10.44 $10.44 7,602,310
2023-05-03 $10.48 $10.93 $10.38 $10.57 $10.57 3,280,687
2023-05-02 $10.61 $10.67 $10.20 $10.50 $10.50 2,711,032
2023-05-01 $10.85 $10.85 $10.48 $10.65 $10.65 2,507,439
2023-04-28 $10.57 $10.90 $10.34 $10.85 $10.85 2,265,389
2023-04-27 $10.55 $10.63 $10.35 $10.61 $10.61 2,332,507
2023-04-26 $10.68 $10.76 $10.45 $10.51 $10.51 2,438,578
2023-04-25 $10.71 $10.91 $10.60 $10.60 $10.60 2,516,421
2023-04-24 $10.62 $10.80 $10.56 $10.75 $10.75 2,813,960
2023-04-21 $10.67 $10.81 $10.60 $10.70 $10.70 2,475,302
2023-04-20 $10.41 $10.74 $10.35 $10.66 $10.66 4,258,977
2023-04-19 $10.82 $10.89 $10.53 $10.63 $10.63 3,780,995
2023-04-18 $11.03 $11.04 $10.80 $10.88 $10.88 1,778,610
2023-04-17 $10.57 $10.96 $10.49 $10.90 $10.90 3,450,126
2023-04-14 $10.89 $11.00 $10.57 $10.61 $10.61 1,719,272
2023-04-13 $10.71 $10.92 $10.60 $10.79 $10.79 2,453,381
2023-04-12 $11.45 $11.49 $10.59 $10.66 $10.66 3,764,642
2023-04-11 $11.17 $11.45 $11.08 $11.29 $11.29 2,385,866
2023-04-10 $10.95 $11.16 $10.79 $11.05 $11.05 2,618,974
2023-04-06 $11.03 $11.06 $10.61 $10.95 $10.95 4,583,430
2023-04-05 $10.52 $10.54 $10.17 $10.42 $10.42 3,355,596
2023-04-04 $11.05 $11.05 $10.41 $10.61 $10.61 2,292,672
2023-04-03 $11.05 $11.14 $10.72 $10.97 $10.97 3,276,196
2023-03-31 $10.81 $11.16 $10.75 $11.01 $11.01 2,154,823
2023-03-30 $10.65 $10.77 $10.56 $10.68 $10.68 1,925,247
2023-03-29 $10.55 $10.66 $10.38 $10.50 $10.50 2,304,878
2023-03-28 $10.60 $10.79 $10.46 $10.46 $10.46 3,375,110
2023-03-27 $10.66 $10.66 $10.28 $10.58 $10.58 3,830,047
2023-03-24 $10.59 $10.65 $10.12 $10.51 $10.51 4,608,271
2023-03-23 $10.98 $11.08 $10.54 $10.70 $10.70 2,501,323
2023-03-22 $11.39 $11.39 $10.90 $10.90 $10.90 2,534,291
2023-03-21 $11.02 $11.48 $11.02 $11.41 $11.41 3,837,665
2023-03-20 $11.17 $11.41 $10.84 $10.95 $10.95 2,783,220
2023-03-17 $11.54 $11.62 $11.14 $11.20 $11.20 4,961,591
2023-03-16 $11.98 $12.21 $11.58 $11.66 $11.66 4,495,006
2023-03-15 $11.77 $12.25 $11.68 $12.07 $12.07 3,227,071
2023-03-14 $12.07 $12.21 $11.79 $12.05 $12.05 2,849,771
2023-03-13 $12.02 $12.14 $11.69 $11.81 $11.81 3,615,940
2023-03-10 $12.15 $12.23 $11.64 $12.06 $12.06 12,862,309
2023-03-09 $12.49 $12.88 $12.42 $12.43 $12.43 2,069,577
2023-03-08 $12.68 $12.74 $12.42 $12.55 $12.55 2,471,552
2023-03-07 $12.58 $12.81 $12.47 $12.67 $12.67 2,657,025
2023-03-06 $12.90 $12.99 $12.49 $12.53 $12.53 2,523,528
2023-03-03 $12.67 $12.91 $12.62 $12.82 $12.82 1,535,478
2023-03-02 $12.41 $12.58 $12.28 $12.55 $12.55 2,048,065
2023-03-01 $12.55 $12.68 $12.32 $12.53 $12.53 2,259,139
2023-02-28 $12.90 $13.02 $12.60 $12.61 $12.61 3,114,678
2023-02-27 $13.06 $13.16 $12.82 $12.91 $12.91 3,549,116
2023-02-24 $12.89 $13.17 $12.82 $12.91 $12.91 2,023,007
2023-02-23 $13.05 $13.10 $12.83 $13.04 $13.04 1,527,875
2023-02-22 $12.96 $13.29 $12.90 $13.00 $13.00 1,410,072
2023-02-21 $13.28 $13.34 $12.87 $12.89 $12.89 2,814,034
2023-02-17 $13.88 $13.88 $13.11 $13.56 $13.56 2,790,879
2023-02-16 $13.63 $14.29 $13.48 $13.90 $13.90 2,885,033
2023-02-15 $13.37 $13.91 $13.32 $13.90 $13.90 3,597,326
2023-02-14 $13.61 $13.78 $13.31 $13.44 $13.44 3,274,867
2023-02-13 $13.48 $13.73 $13.34 $13.68 $13.68 4,126,213
2023-02-10 $13.34 $13.63 $13.02 $13.38 $13.38 4,294,531
2023-02-09 $13.50 $13.74 $13.41 $13.42 $13.42 3,726,004
2023-02-08 $12.75 $13.53 $12.67 $13.44 $13.44 7,439,905
2023-02-07 $13.58 $13.71 $12.67 $12.87 $12.87 5,856,419
2023-02-06 $14.71 $14.86 $13.72 $13.75 $13.75 3,986,222
2023-02-03 $16.09 $16.09 $14.02 $14.98 $14.98 6,068,868
2023-02-02 $16.46 $17.13 $16.34 $16.72 $16.72 4,513,428
2023-02-01 $15.48 $16.18 $15.34 $16.17 $16.17 2,388,993
2023-01-31 $15.08 $15.52 $15.08 $15.49 $15.49 2,359,262
2023-01-30 $15.01 $15.47 $14.97 $15.05 $15.05 2,602,186
2023-01-27 $14.45 $15.26 $14.42 $15.21 $15.21 2,081,697
2023-01-26 $14.58 $14.75 $14.25 $14.44 $14.44 1,719,349
2023-01-25 $14.01 $14.44 $13.79 $14.39 $14.39 1,315,229
2023-01-24 $14.36 $14.59 $14.11 $14.20 $14.20 1,776,119
2023-01-23 $14.05 $14.40 $13.97 $14.38 $14.38 1,772,423
2023-01-20 $13.44 $13.98 $13.34 $13.96 $13.96 1,244,130
2023-01-19 $13.75 $13.82 $13.27 $13.36 $13.36 2,907,106
2023-01-18 $14.23 $14.48 $13.91 $13.91 $13.91 2,112,884
2023-01-17 $14.03 $14.27 $13.80 $14.17 $14.17 2,994,689
2023-01-13 $14.06 $14.50 $13.94 $14.10 $14.10 2,359,626
2023-01-12 $13.99 $14.24 $13.70 $14.16 $14.16 2,317,880
2023-01-11 $13.71 $13.97 $13.64 $13.82 $13.82 1,541,035
2023-01-10 $13.23 $13.57 $13.03 $13.56 $13.56 2,044,160
2023-01-09 $13.14 $13.50 $13.04 $13.20 $13.20 2,340,924
2023-01-06 $12.94 $13.06 $12.58 $12.98 $12.98 2,086,062
2023-01-05 $12.37 $12.90 $12.23 $12.86 $12.86 1,822,225
2023-01-04 $12.44 $12.71 $12.39 $12.49 $12.49 2,540,809
2023-01-03 $12.33 $12.51 $12.15 $12.25 $12.25 2,840,457
2022-12-30 $11.91 $12.31 $11.86 $12.21 $12.21 3,609,815
2022-12-29 $12.13 $12.32 $11.99 $12.08 $12.08 1,901,518
2022-12-28 $12.17 $12.32 $11.96 $12.00 $12.00 2,739,424
2022-12-27 $12.26 $12.39 $12.09 $12.19 $12.19 3,384,399
2022-12-23 $11.99 $12.27 $11.99 $12.25 $12.25 1,984,196
2022-12-22 $12.02 $12.13 $11.87 $12.08 $12.08 2,512,864
2022-12-21 $12.18 $12.45 $12.10 $12.17 $12.17 2,984,022
2022-12-20 $11.95 $12.26 $11.91 $12.00 $12.00 3,116,473
2022-12-19 $12.18 $12.39 $11.98 $12.03 $12.03 4,146,533
2022-12-16 $11.92 $12.17 $11.89 $12.08 $12.08 4,136,405
2022-12-15 $11.92 $12.07 $11.85 $12.04 $12.04 4,399,885
2022-12-14 $12.08 $12.34 $11.93 $12.12 $12.12 5,424,726
2022-12-13 $12.82 $13.00 $12.15 $12.23 $12.23 3,759,619
2022-12-12 $12.17 $12.35 $11.89 $12.34 $12.34 4,154,237
2022-12-09 $11.63 $12.22 $11.43 $12.10 $12.10 12,490,715
2022-12-08 $12.44 $12.90 $12.32 $12.74 $12.74 2,988,712
2022-12-07 $12.71 $12.91 $12.30 $12.39 $12.39 3,409,315
2022-12-06 $13.22 $13.37 $12.72 $12.84 $12.84 4,142,479
2022-12-05 $13.79 $13.82 $13.14 $13.26 $13.26 3,666,484
2022-12-02 $14.07 $14.26 $13.83 $13.85 $13.85 3,484,953
2022-12-01 $14.19 $14.64 $13.96 $14.15 $14.15 6,529,735
2022-11-30 $13.82 $15.23 $13.56 $14.60 $14.60 9,298,214
2022-11-29 $14.45 $15.12 $14.45 $15.06 $15.06 3,730,335
2022-11-28 $15.10 $15.33 $14.53 $14.57 $14.57 3,393,972
2022-11-25 $15.27 $15.49 $15.23 $15.25 $15.25 905,977
2022-11-23 $15.60 $15.82 $15.29 $15.42 $15.42 1,716,296
2022-11-22 $15.51 $15.87 $15.41 $15.56 $15.56 1,829,530
2022-11-21 $15.17 $15.46 $14.97 $15.46 $15.46 2,227,982
2022-11-18 $15.64 $15.91 $15.21 $15.32 $15.32 2,797,661
2022-11-17 $15.86 $15.94 $15.10 $15.42 $15.42 2,468,167
2022-11-16 $16.03 $16.31 $15.76 $16.18 $16.18 2,505,477
2022-11-15 $15.59 $16.56 $15.59 $16.30 $16.30 3,766,962
2022-11-14 $16.34 $16.67 $16.20 $16.34 $16.34 3,518,576
2022-11-11 $15.68 $16.82 $15.45 $16.45 $16.45 4,074,419
2022-11-10 $14.75 $15.58 $14.75 $15.53 $15.53 3,265,742
2022-11-09 $14.19 $14.34 $13.63 $14.05 $14.05 2,660,425
2022-11-08 $13.98 $14.44 $13.69 $14.23 $14.23 3,096,944
2022-11-07 $13.61 $14.27 $13.55 $13.90 $13.90 3,868,815
2022-11-04 $13.22 $13.45 $12.89 $13.44 $13.44 3,211,116
2022-11-03 $13.09 $13.22 $12.79 $12.99 $12.99 3,446,682
2022-11-02 $14.24 $14.24 $13.27 $13.28 $13.28 2,734,329
2022-11-01 $14.32 $14.45 $14.01 $14.29 $14.29 2,197,507
2022-10-31 $14.34 $14.49 $13.96 $14.04 $14.04 1,977,297
2022-10-28 $14.17 $14.51 $13.90 $14.41 $14.41 1,847,405
2022-10-27 $14.40 $14.59 $14.06 $14.18 $14.18 2,252,367
2022-10-26 $14.49 $14.92 $14.28 $14.30 $14.30 2,415,742
2022-10-25 $13.90 $14.66 $13.90 $14.57 $14.57 2,331,082
2022-10-24 $13.51 $13.86 $13.17 $13.80 $13.80 2,291,159
2022-10-21 $13.08 $13.40 $12.87 $13.38 $13.38 2,831,636
2022-10-20 $13.63 $14.11 $12.87 $13.02 $13.02 4,181,550
2022-10-19 $14.19 $14.26 $13.25 $13.70 $13.70 3,028,061
2022-10-18 $14.24 $14.60 $13.99 $14.44 $14.44 2,462,972
2022-10-17 $14.08 $14.24 $13.86 $13.90 $13.90 3,353,430
2022-10-14 $14.30 $14.42 $13.72 $13.77 $13.77 1,511,682
2022-10-13 $14.17 $14.37 $13.50 $14.17 $14.17 2,324,770
2022-10-12 $14.81 $14.81 $14.30 $14.40 $14.40 1,725,623
2022-10-11 $14.46 $15.12 $14.36 $14.77 $14.77 2,072,917
2022-10-10 $14.72 $14.83 $14.39 $14.51 $14.51 1,792,682
2022-10-07 $14.75 $14.86 $14.47 $14.62 $14.62 2,064,314
2022-10-06 $15.11 $15.50 $14.98 $15.05 $15.05 2,432,346
2022-10-05 $15.11 $15.32 $14.86 $15.06 $15.06 2,520,739
2022-10-04 $15.07 $15.60 $14.94 $15.37 $15.37 2,711,067
2022-10-03 $14.89 $15.40 $14.71 $15.00 $15.00 4,205,137
2022-09-30 $14.30 $15.08 $13.95 $14.71 $14.71 3,146,823
2022-09-29 $14.85 $15.09 $14.19 $14.47 $14.47 3,371,762
2022-09-28 $14.20 $15.11 $14.18 $15.07 $15.07 3,691,812
2022-09-27 $14.71 $14.98 $13.63 $14.25 $14.25 43,808,987
2022-09-26 $14.87 $15.23 $14.41 $14.57 $14.57 13,478,906
2022-09-23 $13.06 $13.48 $13.01 $13.45 $13.45 2,296,592
2022-09-22 $13.50 $13.50 $13.26 $13.30 $13.30 1,294,374
2022-09-21 $13.62 $14.05 $13.56 $13.61 $13.61 777,107
2022-09-20 $13.88 $13.96 $13.44 $13.53 $13.53 1,098,751
2022-09-19 $13.78 $14.24 $13.76 $14.21 $14.21 1,274,225
2022-09-16 $13.74 $14.02 $13.47 $13.88 $13.88 2,471,486
2022-09-15 $13.68 $14.04 $13.64 $13.89 $13.89 1,809,122
2022-09-14 $14.10 $14.10 $13.60 $13.78 $13.78 1,729,016
2022-09-13 $14.70 $14.75 $13.82 $13.90 $13.90 1,856,804
2022-09-12 $15.20 $15.32 $14.95 $15.23 $15.23 964,750
2022-09-09 $14.78 $15.26 $14.74 $14.99 $14.99 840,030
2022-09-08 $14.35 $14.62 $14.15 $14.59 $14.59 1,132,392
2022-09-07 $14.10 $14.57 $14.06 $14.48 $14.48 1,013,131
2022-09-06 $14.25 $14.42 $13.54 $14.10 $14.10 2,027,627
2022-09-02 $14.38 $14.42 $13.90 $14.11 $14.11 1,176,911
2022-09-01 $14.01 $14.34 $13.83 $14.26 $14.26 1,223,382
2022-08-31 $14.46 $14.48 $14.00 $14.18 $14.18 1,712,297
2022-08-30 $14.57 $14.72 $14.23 $14.31 $14.31 1,321,718
2022-08-29 $14.44 $14.91 $14.32 $14.38 $14.38 1,591,852
2022-08-26 $15.07 $15.28 $14.47 $14.58 $14.58 1,153,595
2022-08-25 $14.56 $15.00 $14.48 $14.99 $14.99 898,838
2022-08-24 $14.62 $14.87 $14.50 $14.56 $14.56 899,971
2022-08-23 $15.73 $15.87 $14.61 $14.65 $14.65 1,349,447
2022-08-22 $15.46 $15.66 $15.27 $15.40 $15.40 1,386,379
2022-08-19 $15.90 $16.02 $15.46 $15.80 $15.80 1,665,361
2022-08-18 $16.20 $16.32 $15.99 $16.04 $16.04 911,353
2022-08-17 $16.20 $16.47 $16.01 $16.35 $16.35 950,059
2022-08-16 $16.17 $16.84 $16.08 $16.42 $16.42 1,435,166
2022-08-15 $15.90 $16.22 $15.73 $16.15 $16.15 1,098,981
2022-08-12 $15.72 $15.98 $15.54 $15.97 $15.97 805,155
2022-08-11 $15.99 $16.16 $15.49 $15.56 $15.56 1,334,606
2022-08-10 $15.75 $16.29 $15.67 $15.73 $15.73 1,249,566
2022-08-09 $16.15 $16.20 $15.04 $15.39 $15.39 2,447,810
2022-08-08 $14.93 $16.30 $14.72 $16.19 $16.19 3,548,309
2022-08-05 $14.01 $15.24 $13.65 $15.20 $15.20 3,413,345
2022-08-04 $15.67 $15.88 $15.38 $15.61 $15.61 2,018,416
2022-08-03 $15.66 $15.91 $15.53 $15.60 $15.60 1,309,183
2022-08-02 $15.54 $15.72 $15.36 $15.44 $15.44 1,034,193
2022-08-01 $15.09 $15.73 $15.04 $15.61 $15.61 2,478,549
2022-07-29 $15.30 $15.34 $14.68 $15.16 $15.16 2,493,610
2022-07-28 $15.31 $15.48 $14.77 $15.30 $15.30 3,921,904
2022-07-27 $15.10 $15.38 $14.73 $15.36 $15.36 1,475,657
2022-07-26 $14.71 $14.96 $14.24 $14.84 $14.84 2,035,275
2022-07-25 $14.96 $15.45 $14.70 $15.01 $15.01 2,123,042
2022-07-22 $15.84 $15.93 $14.89 $14.94 $14.94 1,863,919
2022-07-21 $16.37 $16.37 $15.24 $15.74 $15.74 2,189,885
2022-07-20 $15.74 $16.68 $15.74 $16.39 $16.39 1,979,067
2022-07-19 $15.28 $16.02 $15.15 $15.65 $15.65 1,841,760
2022-07-18 $15.23 $15.52 $14.96 $14.99 $14.99 1,363,149
2022-07-15 $14.91 $15.30 $14.85 $15.11 $15.11 1,280,593
2022-07-14 $15.01 $15.09 $14.46 $14.60 $14.60 1,697,914
2022-07-13 $15.40 $15.54 $14.97 $15.18 $15.18 1,966,034
2022-07-12 $15.93 $16.23 $15.49 $15.60 $15.60 772,024
2022-07-11 $16.02 $16.23 $15.70 $15.89 $15.89 1,019,451
2022-07-08 $15.98 $16.43 $15.60 $16.06 $16.06 2,220,774
2022-07-07 $15.68 $16.06 $15.66 $16.00 $16.00 1,586,597
2022-07-06 $15.97 $16.11 $15.50 $15.52 $15.52 1,468,952
2022-07-05 $14.84 $15.94 $14.75 $15.88 $15.88 1,876,254
2022-07-01 $15.28 $15.63 $14.74 $15.13 $15.13 1,699,367
2022-06-30 $15.05 $15.40 $14.72 $15.18 $15.18 2,938,237
2022-06-29 $15.89 $15.89 $15.23 $15.34 $15.34 2,115,209
2022-06-28 $16.25 $16.51 $15.74 $15.95 $15.95 1,974,043
2022-06-27 $16.25 $16.39 $15.82 $16.20 $16.20 2,205,180
2022-06-24 $15.29 $16.53 $14.98 $16.23 $16.23 3,318,727
2022-06-23 $14.23 $15.33 $14.23 $15.19 $15.19 1,851,884
2022-06-22 $14.66 $15.01 $14.49 $14.73 $14.73 2,028,334
2022-06-21 $15.22 $15.52 $14.74 $14.82 $14.82 2,479,293
2022-06-17 $14.49 $15.30 $14.36 $15.10 $15.10 4,106,095
2022-06-16 $15.23 $15.37 $13.74 $14.34 $14.34 4,287,605
2022-06-15 $16.25 $16.45 $15.37 $15.72 $15.72 3,367,213
2022-06-14 $16.33 $16.52 $15.93 $16.05 $16.05 2,919,255
2022-06-13 $16.97 $17.38 $16.10 $16.19 $16.19 2,904,450
2022-06-10 $18.23 $18.34 $17.57 $17.57 $17.57 1,634,616
2022-06-09 $18.78 $18.89 $18.33 $18.55 $18.55 2,060,257
2022-06-08 $18.73 $19.04 $18.44 $18.91 $18.91 2,373,122
2022-06-07 $19.24 $19.42 $18.43 $18.90 $18.90 2,542,628
2022-06-06 $19.79 $19.87 $19.26 $19.70 $19.70 1,561,839
2022-06-03 $19.84 $19.99 $19.48 $19.57 $19.57 1,357,656
2022-06-02 $19.47 $20.02 $19.47 $19.99 $19.99 1,344,530
2022-06-01 $19.57 $19.86 $19.26 $19.36 $19.36 2,462,414
2022-05-31 $19.76 $19.77 $18.55 $19.42 $19.42 4,049,138
2022-05-27 $19.78 $20.30 $19.48 $19.79 $19.79 2,183,542
2022-05-26 $18.91 $19.92 $18.91 $19.50 $19.50 2,096,786
2022-05-25 $17.73 $18.90 $17.67 $18.56 $18.56 1,478,608
2022-05-24 $18.35 $18.41 $17.55 $17.90 $17.90 1,753,875
2022-05-23 $18.24 $18.88 $17.92 $18.62 $18.62 1,409,079
2022-05-20 $18.61 $18.64 $17.23 $18.09 $18.09 2,462,337
2022-05-19 $17.79 $18.63 $17.70 $18.30 $18.30 2,023,343
2022-05-18 $18.55 $18.76 $17.24 $17.74 $17.74 2,492,840
2022-05-17 $18.76 $19.13 $18.38 $19.00 $19.00 1,330,030
2022-05-16 $18.88 $19.09 $18.34 $18.42 $18.42 1,961,124
2022-05-13 $18.08 $19.17 $18.03 $18.97 $18.97 1,750,944
2022-05-12 $16.53 $17.76 $16.40 $17.74 $17.74 2,657,018
2022-05-11 $18.14 $18.41 $16.64 $16.73 $16.73 1,920,458
2022-05-10 $19.27 $19.46 $17.93 $18.24 $18.24 2,162,024
2022-05-09 $19.26 $19.73 $18.35 $19.04 $19.04 2,592,901
2022-05-06 $18.07 $20.08 $18.07 $19.64 $19.64 3,857,682
2022-05-05 $19.86 $20.48 $19.08 $19.31 $19.31 2,493,581
2022-05-04 $19.96 $20.37 $19.28 $20.29 $20.29 1,762,143
2022-05-03 $19.79 $20.04 $19.54 $19.90 $19.90 1,002,090
2022-05-02 $19.52 $20.12 $19.25 $19.83 $19.83 1,442,742
2022-04-29 $20.06 $20.06 $19.44 $19.60 $19.60 1,476,221
2022-04-28 $19.57 $20.31 $19.07 $20.04 $20.04 1,330,728
2022-04-27 $19.82 $20.30 $19.31 $19.45 $19.45 1,453,000
2022-04-26 $20.54 $20.64 $19.86 $19.93 $19.93 850,084
2022-04-25 $19.84 $20.77 $19.55 $20.76 $20.76 1,725,477
2022-04-22 $20.67 $20.67 $19.86 $20.06 $20.06 1,456,998
2022-04-21 $20.73 $21.07 $20.42 $20.73 $20.73 3,095,140
2022-04-20 $20.95 $21.13 $20.41 $20.44 $20.44 1,189,237
2022-04-19 $20.09 $21.03 $20.02 $20.84 $20.84 1,862,801
2022-04-18 $20.95 $21.05 $20.02 $20.12 $20.12 1,241,876
2022-04-14 $21.47 $21.67 $20.87 $20.90 $20.90 2,910,203
2022-04-13 $20.78 $21.41 $20.62 $21.40 $21.40 915,504
2022-04-12 $21.25 $21.55 $20.63 $20.80 $20.80 1,448,345
2022-04-11 $20.43 $21.03 $20.32 $20.95 $20.95 2,150,921
2022-04-08 $20.52 $21.01 $20.25 $20.71 $20.71 2,024,282
2022-04-07 $20.29 $20.68 $20.27 $20.51 $20.51 1,091,919
2022-04-06 $20.07 $20.33 $19.44 $20.28 $20.28 1,734,553
2022-04-05 $20.79 $20.85 $20.18 $20.46 $20.46 1,017,316
2022-04-04 $21.26 $21.28 $20.71 $20.79 $20.79 1,751,284
2022-04-01 $19.49 $20.30 $19.47 $20.15 $20.15 1,636,529
2022-03-31 $20.12 $20.17 $19.19 $19.36 $19.36 2,321,380
2022-03-30 $20.36 $20.69 $19.91 $20.14 $20.14 1,512,606
2022-03-29 $19.65 $20.80 $19.65 $20.67 $20.67 1,730,156
2022-03-28 $18.97 $19.35 $18.80 $19.33 $19.33 2,669,005
2022-03-25 $19.73 $19.90 $18.95 $19.03 $19.03 1,644,090
2022-03-24 $20.07 $20.49 $19.10 $19.48 $19.48 3,212,678
2022-03-23 $21.00 $21.40 $20.00 $20.06 $20.06 1,580,571
2022-03-22 $20.97 $21.50 $20.93 $21.19 $21.19 830,479
2022-03-21 $21.40 $21.59 $20.41 $20.90 $20.90 1,401,171
2022-03-18 $20.77 $21.73 $20.44 $21.50 $21.50 2,906,683
2022-03-17 $20.50 $20.94 $19.78 $20.78 $20.78 1,110,148
2022-03-16 $19.62 $20.61 $19.48 $20.50 $20.50 1,328,487
2022-03-15 $19.15 $19.46 $18.61 $19.43 $19.43 2,468,619
2022-03-14 $19.70 $19.72 $18.57 $18.96 $18.96 2,379,813
2022-03-11 $20.88 $20.95 $19.67 $19.67 $19.67 1,337,658
2022-03-10 $20.70 $20.95 $19.95 $20.68 $20.68 1,302,765
2022-03-09 $20.60 $21.37 $20.41 $20.92 $20.92 1,985,300
2022-03-08 $19.79 $20.76 $19.41 $20.28 $20.28 2,105,270
2022-03-07 $20.40 $20.57 $19.71 $19.79 $19.79 1,342,468
2022-03-04 $20.59 $20.82 $19.84 $20.29 $20.29 829,713
2022-03-03 $21.61 $21.82 $20.61 $20.72 $20.72 1,030,817
2022-03-02 $20.76 $21.84 $20.62 $21.45 $21.45 1,417,265
2022-03-01 $21.26 $21.66 $20.93 $20.98 $20.98 1,329,380
2022-02-28 $20.44 $21.36 $20.29 $21.31 $21.31 1,711,129
2022-02-25 $20.30 $20.69 $19.62 $20.66 $20.66 1,406,435
2022-02-24 $18.14 $20.23 $18.14 $20.23 $20.23 1,937,388
2022-02-23 $19.75 $20.09 $18.84 $18.93 $18.93 1,806,289
2022-02-22 $20.65 $20.70 $19.55 $19.70 $19.70 1,512,969
2022-02-18 $21.36 $21.91 $20.55 $20.70 $20.70 1,106,116
2022-02-17 $21.38 $21.78 $21.15 $21.27 $21.27 1,779,340
2022-02-16 $21.18 $21.84 $21.07 $21.61 $21.61 1,248,798
2022-02-15 $20.72 $21.41 $20.67 $21.36 $21.36 1,081,425
2022-02-14 $20.56 $21.03 $20.37 $20.51 $20.51 1,040,650
2022-02-11 $20.80 $21.13 $20.48 $20.63 $20.63 1,390,606
2022-02-10 $21.74 $21.98 $20.71 $20.85 $20.85 2,426,372
2022-02-09 $20.16 $20.90 $20.00 $20.89 $20.89 1,796,523
2022-02-08 $19.41 $19.89 $19.22 $19.83 $19.83 2,399,800
2022-02-07 $19.79 $19.95 $19.32 $19.53 $19.53 2,844,681
2022-02-04 $20.23 $20.40 $18.26 $19.64 $19.64 5,491,557
2022-02-03 $21.13 $21.32 $19.95 $20.03 $20.03 2,656,699
2022-02-02 $21.20 $21.37 $20.85 $21.25 $21.25 2,080,894
2022-02-01 $20.98 $21.34 $20.47 $21.28 $21.28 1,661,654
2022-01-31 $19.87 $20.91 $19.87 $20.83 $20.83 1,756,969
2022-01-28 $19.26 $19.86 $18.73 $19.82 $19.82 1,215,376
2022-01-27 $20.00 $20.14 $19.18 $19.35 $19.35 1,419,768
2022-01-26 $20.72 $21.05 $19.67 $19.77 $19.77 1,464,787
2022-01-25 $21.66 $21.99 $20.64 $20.68 $20.68 1,237,088
2022-01-24 $20.43 $21.89 $20.36 $21.86 $21.86 2,569,021
2022-01-21 $20.60 $21.39 $20.45 $21.08 $21.08 3,217,083
2022-01-20 $21.32 $22.07 $20.67 $20.77 $20.77 2,261,066
2022-01-19 $21.59 $21.96 $20.96 $21.06 $21.06 1,549,146
2022-01-18 $21.73 $21.98 $21.42 $21.60 $21.60 1,584,013
2022-01-14 $21.82 $22.21 $21.51 $22.07 $22.07 1,615,126
2022-01-13 $22.46 $22.75 $21.94 $22.08 $22.08 1,369,954
2022-01-12 $22.29 $22.79 $22.20 $22.35 $22.35 1,304,964
2022-01-11 $21.85 $22.45 $21.55 $22.23 $22.23 1,384,185
2022-01-10 $22.30 $22.43 $21.09 $21.85 $21.85 2,564,165
2022-01-07 $22.60 $22.85 $21.85 $22.29 $22.29 2,322,419
2022-01-06 $22.05 $22.87 $21.92 $22.55 $22.55 1,601,595
2022-01-05 $23.25 $23.25 $22.15 $22.19 $22.19 1,567,813
2022-01-04 $24.24 $24.40 $23.07 $23.23 $23.23 1,191,220
2022-01-03 $23.75 $24.33 $23.73 $24.20 $24.20 1,151,026
2021-12-31 $23.58 $23.88 $23.46 $23.66 $23.66 659,236
2021-12-30 $23.35 $24.07 $23.35 $23.67 $23.67 801,487
2021-12-29 $23.18 $23.76 $23.10 $23.31 $23.31 1,055,995
2021-12-28 $23.82 $23.92 $23.21 $23.28 $23.28 886,488
2021-12-27 $23.66 $23.87 $23.17 $23.83 $23.83 923,927
2021-12-23 $23.03 $23.71 $22.81 $23.39 $23.39 1,075,211
2021-12-22 $22.98 $23.14 $22.69 $23.01 $23.01 869,855
2021-12-21 $22.58 $23.34 $22.51 $22.98 $22.98 1,842,910
2021-12-20 $21.90 $22.54 $21.76 $22.50 $22.50 1,845,110
2021-12-17 $21.75 $22.81 $21.56 $22.71 $22.71 4,274,954
2021-12-16 $21.75 $21.81 $21.06 $21.50 $21.50 4,558,454
2021-12-15 $20.30 $21.54 $20.30 $21.18 $21.18 10,088,289
2021-12-14 $20.50 $21.61 $20.45 $21.53 $21.53 2,243,286
2021-12-13 $20.77 $21.33 $20.04 $20.60 $20.60 2,501,596
2021-12-10 $22.50 $23.11 $21.04 $21.13 $21.13 6,356,880
2021-12-09 $21.94 $22.50 $20.99 $21.11 $21.11 2,025,472
2021-12-08 $22.15 $22.24 $21.74 $21.99 $21.99 1,019,033
2021-12-07 $21.53 $22.51 $21.47 $21.95 $21.95 1,518,968
2021-12-06 $20.28 $21.54 $19.90 $21.39 $21.39 1,823,245
2021-12-03 $20.43 $20.63 $19.80 $20.31 $20.31 1,599,948
2021-12-02 $20.14 $20.81 $20.14 $20.45 $20.45 1,519,822
2021-12-01 $21.01 $21.41 $20.16 $20.18 $20.18 2,164,141
2021-11-30 $20.25 $21.08 $19.88 $20.96 $20.96 2,168,549
2021-11-29 $21.15 $21.17 $20.31 $20.33 $20.33 2,005,645
2021-11-26 $20.49 $21.05 $20.33 $20.82 $20.82 478,627
2021-11-24 $20.49 $20.97 $20.28 $20.72 $20.72 743,391
2021-11-23 $20.99 $21.06 $20.39 $20.80 $20.80 1,021,837
2021-11-22 $20.78 $21.34 $20.46 $21.14 $21.14 1,399,581
2021-11-19 $21.30 $21.52 $20.56 $20.67 $20.67 1,147,132
2021-11-18 $21.96 $21.96 $21.10 $21.49 $21.49 1,019,094
2021-11-17 $22.19 $22.27 $21.65 $21.75 $21.75 749,852
2021-11-16 $21.25 $22.33 $21.10 $22.22 $22.22 1,048,560
2021-11-15 $23.67 $23.74 $21.38 $21.44 $21.44 1,966,869
2021-11-12 $24.03 $24.33 $23.41 $23.67 $23.67 2,016,676
2021-11-11 $23.42 $23.93 $23.32 $23.90 $23.90 1,161,003
2021-11-10 $23.01 $23.49 $22.71 $23.36 $23.36 1,475,636
2021-11-09 $23.01 $23.55 $22.59 $23.45 $23.45 1,053,228
2021-11-08 $23.10 $23.38 $22.60 $23.08 $23.08 3,145,903
2021-11-05 $22.71 $23.41 $22.57 $23.10 $23.10 2,823,145
2021-11-04 $22.30 $22.95 $21.75 $22.62 $22.62 1,864,547
2021-11-03 $21.32 $22.18 $21.29 $22.15 $22.15 2,023,875
2021-11-02 $21.03 $21.27 $20.65 $21.24 $21.24 2,280,205
2021-11-01 $20.77 $21.44 $20.77 $21.03 $21.03 1,849,394
2021-10-29 $20.54 $20.82 $20.38 $20.68 $20.68 1,465,894
2021-10-28 $20.15 $20.88 $20.15 $20.55 $20.55 1,945,045
2021-10-27 $21.10 $21.17 $20.03 $20.07 $20.07 1,815,495
2021-10-26 $21.98 $22.10 $20.92 $21.01 $21.01 1,169,351
2021-10-25 $22.00 $22.19 $21.77 $21.97 $21.97 1,137,003
2021-10-22 $22.08 $22.60 $21.71 $21.80 $21.80 7,348,143
2021-10-21 $20.43 $22.25 $20.30 $22.23 $22.23 2,221,983
2021-10-20 $20.81 $20.86 $20.34 $20.37 $20.37 709,519
2021-10-19 $20.80 $21.08 $20.62 $20.79 $20.79 794,080
2021-10-18 $20.48 $20.90 $20.45 $20.60 $20.60 1,307,587
2021-10-15 $21.02 $21.14 $20.62 $20.66 $20.66 775,042
2021-10-14 $20.87 $21.17 $20.68 $20.89 $20.89 1,151,838
2021-10-13 $20.33 $20.86 $20.20 $20.72 $20.72 1,152,865
2021-10-12 $20.23 $20.40 $19.97 $20.25 $20.25 1,125,826
2021-10-11 $20.08 $20.39 $20.02 $20.24 $20.24 930,343
2021-10-08 $20.00 $20.27 $19.84 $20.00 $20.00 1,159,865
2021-10-07 $20.53 $20.76 $20.23 $20.31 $20.31 794,631
2021-10-06 $20.41 $20.77 $20.28 $20.43 $20.43 1,448,103
2021-10-05 $20.27 $20.62 $20.15 $20.56 $20.56 1,590,233
2021-10-04 $20.47 $20.56 $19.94 $20.39 $20.39 1,483,989
2021-10-01 $20.49 $20.67 $19.88 $20.59 $20.59 2,309,197
2021-09-30 $20.15 $20.75 $19.81 $20.54 $20.54 4,961,956
2021-09-29 $20.66 $20.78 $20.10 $20.18 $20.18 1,404,987
2021-09-28 $21.51 $21.64 $20.57 $20.59 $20.59 2,862,276
2021-09-27 $21.86 $22.02 $21.59 $21.65 $21.65 1,552,339
2021-09-24 $21.50 $22.29 $21.50 $21.95 $21.95 1,617,758
2021-09-23 $21.76 $21.98 $21.47 $21.60 $21.60 2,587,478
2021-09-22 $21.80 $22.35 $21.51 $21.76 $21.76 1,412,627
2021-09-21 $22.36 $22.62 $21.76 $21.88 $21.88 3,533,611
2021-09-20 $22.04 $22.77 $21.61 $22.24 $22.24 3,523,079
2021-09-17 $23.23 $23.59 $22.43 $22.54 $22.54 3,464,145
2021-09-16 $22.64 $23.50 $22.50 $23.11 $23.11 2,855,099
2021-09-15 $22.09 $24.09 $21.90 $22.61 $22.61 12,833,434
2021-09-14 $23.15 $23.17 $21.79 $22.38 $22.38 2,401,046
2021-09-13 $23.98 $24.00 $22.08 $22.32 $22.32 3,434,622
2021-09-10 $25.01 $25.73 $24.85 $24.90 $24.90 1,827,886
2021-09-09 $24.59 $25.23 $24.40 $25.02 $25.02 2,178,352
2021-09-08 $24.16 $24.27 $23.83 $24.25 $24.25 1,442,968
2021-09-07 $24.61 $24.78 $24.28 $24.33 $24.33 1,165,355
2021-09-03 $24.30 $24.66 $24.20 $24.51 $24.51 817,968
2021-09-02 $24.39 $24.48 $24.10 $24.36 $24.36 838,179
2021-09-01 $24.09 $24.42 $24.00 $24.35 $24.35 640,970
2021-08-31 $23.94 $24.18 $23.51 $24.12 $24.12 1,581,329
2021-08-30 $24.36 $24.50 $23.73 $23.90 $23.90 2,035,205
2021-08-27 $23.58 $24.51 $23.55 $24.45 $24.45 1,039,353
2021-08-26 $23.19 $23.90 $22.90 $23.70 $23.70 1,157,744
2021-08-25 $23.56 $23.86 $22.61 $23.08 $23.08 1,350,404
2021-08-24 $22.86 $24.02 $22.74 $23.55 $23.55 2,647,910
2021-08-23 $22.58 $22.83 $22.23 $22.71 $22.71 858,746
2021-08-20 $22.30 $22.96 $22.08 $22.59 $22.59 1,542,354
2021-08-19 $22.06 $22.46 $21.31 $21.60 $21.60 1,951,283
2021-08-18 $22.87 $22.99 $22.01 $22.27 $22.27 1,655,589
2021-08-17 $23.89 $23.89 $22.47 $22.82 $22.82 2,716,796
2021-08-16 $23.98 $24.51 $23.69 $24.14 $24.14 632,222
2021-08-13 $24.45 $24.83 $23.98 $24.14 $24.14 777,337
2021-08-12 $24.85 $25.06 $24.18 $24.33 $24.33 736,738
2021-08-11 $24.47 $25.22 $24.26 $24.91 $24.91 687,695
2021-08-10 $25.18 $25.22 $24.48 $24.53 $24.53 1,521,283
2021-08-09 $23.42 $25.09 $23.39 $25.05 $25.05 2,115,093
2021-08-06 $23.36 $23.87 $22.91 $23.50 $23.50 2,570,327
2021-08-05 $24.08 $24.17 $22.34 $22.65 $22.65 4,682,004
2021-08-04 $24.24 $24.37 $23.87 $24.35 $24.35 1,257,890
2021-08-03 $24.36 $24.78 $24.18 $24.28 $24.28 1,037,319
2021-08-02 $24.40 $24.83 $24.14 $24.33 $24.33 782,726
2021-07-30 $24.35 $24.69 $24.00 $24.35 $24.35 2,507,490
2021-07-29 $24.90 $25.23 $24.52 $24.58 $24.58 977,680
2021-07-28 $24.92 $25.07 $24.54 $24.74 $24.74 636,398
2021-07-27 $25.19 $25.19 $24.19 $24.73 $24.73 941,527
2021-07-26 $24.78 $25.41 $24.57 $25.39 $25.39 761,234
2021-07-23 $25.06 $25.14 $24.18 $24.65 $24.65 999,799
2021-07-22 $25.84 $25.87 $24.73 $24.98 $24.98 1,242,506
2021-07-21 $25.69 $26.21 $25.14 $25.85 $25.85 1,566,696
2021-07-20 $24.51 $25.42 $24.24 $25.33 $25.33 1,367,712
2021-07-19 $24.50 $24.55 $23.84 $24.54 $24.54 1,652,792
2021-07-16 $25.61 $25.83 $24.79 $24.80 $24.80 1,193,787
2021-07-15 $25.22 $25.45 $24.79 $25.13 $25.13 1,014,525
2021-07-14 $25.53 $25.65 $25.11 $25.23 $25.23 524,975
2021-07-13 $26.25 $26.29 $25.32 $25.43 $25.43 665,875
2021-07-12 $26.69 $26.79 $26.02 $26.25 $26.25 810,449
2021-07-09 $25.63 $27.18 $25.63 $26.90 $26.90 1,773,973
2021-07-08 $24.97 $26.07 $24.61 $25.52 $25.52 3,346,758
2021-07-07 $25.86 $26.17 $25.08 $25.23 $25.23 2,062,129
2021-07-06 $27.25 $27.26 $25.96 $26.13 $26.13 1,716,490
2021-07-02 $27.66 $27.67 $27.04 $27.26 $27.26 1,936,035
2021-07-01 $27.44 $27.71 $26.96 $27.67 $27.67 1,427,147
2021-06-30 $27.29 $27.76 $27.12 $27.49 $27.49 1,209,414
2021-06-29 $27.24 $27.42 $27.00 $27.32 $27.32 855,485
2021-06-28 $27.66 $27.66 $26.89 $27.10 $27.10 1,711,777
2021-06-25 $28.02 $28.02 $27.25 $27.62 $27.62 4,610,916
2021-06-24 $27.39 $28.37 $27.20 $27.66 $27.66 3,209,206
2021-06-23 $26.87 $27.34 $26.79 $27.05 $27.05 980,910
2021-06-22 $25.90 $27.08 $25.81 $26.89 $26.89 2,432,319
2021-06-21 $25.73 $26.53 $25.37 $26.11 $26.11 2,097,693
2021-06-18 $25.01 $25.70 $24.92 $25.57 $25.57 3,118,457
2021-06-17 $26.36 $26.54 $25.02 $25.12 $25.12 4,070,982
2021-06-16 $27.50 $28.05 $26.10 $26.41 $26.41 5,289,052
2021-06-15 $27.32 $27.58 $26.79 $27.08 $27.08 3,807,281
2021-06-14 $27.04 $27.57 $26.66 $27.26 $27.26 3,448,517
2021-06-11 $27.20 $27.54 $26.57 $27.08 $27.08 4,113,236
2021-06-10 $26.91 $28.57 $26.78 $27.17 $27.17 16,211,333
2021-06-09 $29.87 $30.00 $27.62 $27.74 $27.74 4,473,634
2021-06-08 $29.49 $30.05 $28.80 $30.02 $30.02 3,127,680
2021-06-07 $30.01 $31.55 $29.89 $31.25 $31.25 2,364,807
2021-06-04 $30.50 $30.60 $29.24 $29.76 $29.76 1,388,116
2021-06-03 $29.52 $31.05 $28.85 $30.11 $30.11 3,156,489
2021-06-02 $29.01 $29.64 $28.22 $29.26 $29.26 1,455,976
2021-06-01 $29.26 $29.44 $28.55 $29.10 $29.10 868,938
2021-05-28 $28.97 $29.79 $28.96 $29.16 $29.16 721,845
2021-05-27 $29.35 $29.60 $28.78 $28.99 $28.99 1,855,248
2021-05-26 $29.20 $29.93 $28.68 $29.51 $29.51 950,031
2021-05-25 $28.43 $29.23 $28.28 $29.04 $29.04 1,082,735
2021-05-24 $28.34 $28.82 $28.05 $28.33 $28.33 602,900
2021-05-21 $28.42 $28.65 $27.81 $28.22 $28.22 779,322
2021-05-20 $26.98 $28.41 $26.98 $28.20 $28.20 1,319,702
2021-05-19 $27.05 $27.54 $26.40 $27.28 $27.28 993,755
2021-05-18 $26.94 $27.77 $26.94 $27.46 $27.46 712,347
2021-05-17 $27.25 $27.63 $26.58 $26.87 $26.87 807,225
2021-05-14 $27.07 $27.80 $26.85 $27.43 $27.43 861,469
2021-05-13 $26.16 $27.44 $26.16 $26.96 $26.96 1,335,289
2021-05-12 $26.74 $26.80 $25.41 $26.11 $26.11 1,490,506
2021-05-11 $26.19 $27.87 $26.02 $26.96 $26.96 1,489,345
2021-05-10 $28.08 $29.67 $27.63 $27.69 $27.69 2,763,370
2021-05-07 $26.90 $28.16 $26.90 $28.00 $28.00 1,367,332
2021-05-06 $29.22 $29.22 $25.58 $27.25 $27.25 3,997,690
2021-05-05 $29.73 $30.30 $28.92 $29.97 $29.97 2,420,072
2021-05-04 $29.49 $29.61 $28.47 $29.02 $29.02 1,021,974
2021-05-03 $28.76 $29.82 $28.56 $29.52 $29.52 1,670,207
2021-04-30 $29.38 $29.70 $28.33 $28.42 $28.42 916,789
2021-04-29 $29.57 $30.21 $28.81 $29.75 $29.75 1,217,482
2021-04-28 $29.75 $29.81 $28.72 $29.18 $29.18 1,722,711
2021-04-27 $27.97 $30.85 $27.67 $29.15 $29.15 6,780,956
2021-04-26 $27.33 $28.34 $27.19 $27.98 $27.98 715,261
2021-04-23 $26.86 $27.45 $26.30 $27.31 $27.31 687,020
2021-04-22 $26.55 $27.89 $26.22 $26.84 $26.84 2,435,322
2021-04-21 $25.38 $25.98 $25.27 $25.68 $25.68 1,082,890
2021-04-20 $26.01 $26.60 $25.23 $25.46 $25.46 1,022,729
2021-04-19 $26.23 $26.37 $25.19 $25.93 $25.93 697,882
2021-04-16 $26.06 $27.19 $25.72 $26.37 $26.37 1,325,789
2021-04-15 $25.96 $26.70 $25.65 $26.06 $26.06 1,190,040
2021-04-14 $25.73 $26.30 $25.51 $26.08 $26.08 684,584
2021-04-13 $25.17 $25.77 $24.58 $25.69 $25.69 445,946
2021-04-12 $24.96 $25.77 $23.74 $25.11 $25.11 1,189,919
2021-04-09 $24.64 $25.02 $24.43 $24.95 $24.95 1,056,895
2021-04-08 $24.69 $25.12 $24.47 $24.78 $24.78 404,745
2021-04-07 $25.43 $25.45 $24.17 $24.44 $24.44 891,813
2021-04-06 $25.60 $26.38 $25.05 $25.56 $25.56 1,788,254
2021-04-05 $25.01 $26.00 $24.29 $25.71 $25.71 1,146,519
2021-04-01 $24.69 $25.62 $24.24 $24.87 $24.87 1,647,500
2021-03-31 $23.66 $24.71 $23.34 $24.49 $24.49 1,072,385
2021-03-30 $21.42 $23.69 $21.32 $23.58 $23.58 1,121,904
2021-03-29 $21.87 $22.08 $21.21 $21.59 $21.59 954,062
2021-03-26 $22.67 $23.09 $20.88 $21.87 $21.87 1,476,487
2021-03-25 $22.79 $23.48 $22.22 $22.72 $22.72 1,274,362
2021-03-24 $23.49 $23.85 $22.94 $22.97 $22.97 1,464,512
2021-03-23 $23.83 $24.95 $23.32 $23.50 $23.50 2,235,489
2021-03-22 $23.79 $23.95 $23.00 $23.78 $23.78 1,721,280
2021-03-19 $23.43 $24.27 $22.79 $23.59 $23.59 2,649,790
2021-03-18 $22.64 $23.40 $22.49 $22.91 $22.91 1,819,004
2021-03-17 $22.95 $23.50 $22.24 $23.05 $23.05 1,320,459
2021-03-16 $23.73 $23.99 $22.76 $22.93 $22.93 1,114,780
2021-03-15 $23.77 $23.94 $22.94 $23.65 $23.65 939,761
2021-03-12 $23.89 $24.12 $23.10 $23.73 $23.73 1,648,274
2021-03-11 $24.32 $24.71 $23.90 $24.26 $24.26 929,888
2021-03-10 $23.64 $24.25 $23.25 $24.11 $24.11 718,776
2021-03-09 $22.83 $23.48 $22.11 $23.34 $23.34 683,586
2021-03-08 $21.95 $22.55 $21.69 $21.96 $21.96 1,193,164
2021-03-05 $20.95 $22.58 $20.42 $22.51 $22.51 1,477,171
2021-03-04 $22.30 $22.49 $20.83 $20.93 $20.93 2,202,912
2021-03-03 $24.03 $24.03 $22.14 $22.27 $22.27 910,502
2021-03-02 $24.21 $24.53 $23.78 $24.00 $24.00 769,969
2021-03-01 $24.43 $25.20 $23.55 $24.29 $24.29 1,379,030
2021-02-26 $23.28 $24.57 $22.46 $24.28 $24.28 2,463,623
2021-02-25 $23.99 $24.19 $22.51 $23.28 $23.28 1,616,824
2021-02-24 $23.85 $24.44 $23.45 $23.89 $23.89 997,446
2021-02-23 $24.21 $24.75 $22.56 $24.00 $24.00 1,412,663
2021-02-22 $24.95 $26.03 $24.27 $24.54 $24.54 3,035,554
2021-02-19 $23.30 $24.97 $23.16 $24.69 $24.69 3,458,384
2021-02-18 $23.86 $24.00 $22.78 $23.05 $23.05 3,065,843
2021-02-17 $24.38 $24.68 $23.32 $24.04 $24.04 1,928,002
2021-02-16 $26.72 $26.95 $24.20 $24.47 $24.47 4,316,536
2021-02-12 $25.40 $26.65 $25.19 $26.42 $26.42 6,386,159
2021-02-11 $26.00 $26.18 $24.50 $25.92 $25.92 12,470,638
2021-02-10 $26.75 $26.93 $25.75 $26.58 $26.58 1,547,481
2021-02-09 $26.60 $27.40 $25.49 $26.96 $26.96 1,331,157
2021-02-08 $28.08 $28.67 $27.04 $27.74 $27.74 616,806
2021-02-05 $29.24 $30.30 $27.95 $28.05 $28.05 769,734
2021-02-04 $31.50 $31.50 $28.21 $28.67 $28.67 873,598
2021-02-03 $29.92 $30.28 $29.06 $29.47 $29.47 713,508
2021-02-02 $28.40 $29.69 $28.10 $29.37 $29.37 839,259
2021-02-01 $28.60 $28.63 $27.00 $28.41 $28.41 760,720
2021-01-29 $29.84 $30.31 $27.90 $28.60 $28.60 495,195
2021-01-28 $31.50 $32.07 $28.18 $29.88 $29.88 800,753
2021-01-27 $29.84 $32.84 $29.01 $31.34 $31.34 1,575,443
2021-01-26 $29.32 $30.52 $28.54 $30.38 $30.38 583,028
2021-01-25 $28.69 $31.35 $28.69 $29.32 $29.32 686,262
2021-01-22 $28.59 $28.81 $27.72 $28.28 $28.28 356,905
2021-01-21 $28.22 $29.65 $27.47 $28.55 $28.55 456,703
2021-01-20 $29.43 $29.73 $27.97 $28.13 $28.13 970,298
2021-01-19 $28.13 $29.81 $27.90 $29.47 $29.47 1,351,634
2021-01-15 $27.88 $28.23 $27.06 $27.83 $27.83 413,640
2021-01-14 $27.54 $28.57 $27.36 $27.60 $27.60 1,018,744
2021-01-13 $27.56 $27.93 $26.89 $27.40 $27.40 343,074
2021-01-12 $27.25 $27.55 $26.41 $27.44 $27.44 471,882
2021-01-11 $26.17 $28.22 $25.75 $27.35 $27.35 1,264,652
2021-01-08 $25.98 $26.51 $25.28 $26.30 $26.30 371,331
2021-01-07 $25.63 $26.02 $25.01 $25.61 $25.61 540,286
2021-01-06 $26.05 $26.94 $25.28 $25.42 $25.42 653,360
2021-01-05 $25.48 $26.94 $25.00 $26.28 $26.28 602,620
2021-01-04 $27.73 $27.73 $26.50 $26.65 $26.65 1,365,751
2020-12-31 $27.42 $28.11 $26.86 $27.75 $27.75 536,830
2020-12-30 $27.94 $28.07 $27.43 $27.46 $27.46 478,106
2020-12-29 $26.83 $28.30 $26.82 $27.93 $27.93 782,649
2020-12-28 $27.69 $27.77 $25.86 $26.85 $26.85 406,059
2020-12-24 $27.91 $28.95 $26.12 $27.48 $27.48 693,428
2020-12-23 $26.20 $28.20 $25.89 $28.17 $28.17 960,444
2020-12-22 $23.60 $25.93 $23.08 $25.85 $25.85 1,172,623
2020-12-21 $24.80 $24.85 $22.48 $23.55 $23.55 841,128
2020-12-18 $23.47 $24.28 $22.55 $23.00 $23.00 5,655,094
2020-12-17 $22.77 $24.25 $22.69 $23.65 $23.65 1,194,248
2020-12-16 $21.33 $22.66 $20.94 $22.55 $22.55 879,197
2020-12-15 $20.59 $21.58 $20.08 $20.89 $20.89 708,375
2020-12-14 $20.51 $20.61 $19.91 $20.45 $20.45 806,789
2020-12-11 $20.10 $20.76 $20.03 $20.31 $20.31 541,603
2020-12-10 $20.30 $20.85 $20.10 $20.33 $20.33 386,395
2020-12-09 $20.13 $20.50 $19.81 $20.39 $20.39 413,311
2020-12-08 $20.05 $20.44 $20.02 $20.10 $20.10 425,363
2020-12-07 $19.92 $20.40 $19.89 $20.15 $20.15 848,217
2020-12-04 $20.75 $21.20 $19.75 $19.84 $19.84 1,105,396
2020-12-03 $20.98 $20.98 $20.40 $20.64 $20.64 1,195,699
2020-12-02 $20.81 $21.25 $20.32 $21.00 $21.00 661,833
2020-12-01 $20.65 $21.20 $20.24 $20.88 $20.88 1,124,542
2020-11-30 $20.25 $20.80 $19.73 $20.69 $20.69 955,241
2020-11-27 $20.04 $20.21 $19.55 $20.00 $20.00 494,053
2020-11-25 $19.84 $20.10 $19.63 $19.99 $19.99 1,690,911
2020-11-24 $20.32 $20.85 $19.15 $19.74 $19.74 1,451,283
2020-11-23 $22.10 $22.10 $20.08 $20.52 $20.52 1,430,393
2020-11-20 $21.76 $22.33 $21.56 $22.00 $22.00 411,234
2020-11-19 $21.42 $22.31 $21.36 $21.91 $21.91 1,200,928
2020-11-18 $21.49 $22.14 $21.07 $21.50 $21.50 1,032,284
2020-11-17 $21.58 $22.20 $21.38 $21.50 $21.50 564,392
2020-11-16 $21.95 $22.45 $21.50 $21.69 $21.69 281,864
2020-11-13 $22.09 $22.35 $21.38 $21.78 $21.78 412,836
2020-11-12 $22.21 $22.47 $21.61 $21.98 $21.98 937,030
2020-11-11 $21.81 $23.63 $21.81 $22.57 $22.57 613,210
2020-11-10 $21.70 $22.54 $21.46 $21.73 $21.73 837,026
2020-11-09 $24.89 $24.89 $21.41 $21.74 $21.74 1,235,217
2020-11-06 $24.30 $25.79 $24.19 $24.86 $24.86 720,138
2020-11-05 $24.42 $25.84 $24.18 $24.56 $24.56 974,220
2020-11-04 $22.58 $24.98 $22.35 $24.20 $24.20 3,632,365
2020-11-03 $21.30 $23.64 $21.30 $22.35 $22.35 1,792,504
2020-11-02 $21.96 $22.05 $21.00 $21.39 $21.39 1,220,440
2020-10-30 $21.00 $21.98 $20.05 $21.97 $21.97 2,271,871
2020-10-29 $20.60 $22.19 $20.50 $21.70 $21.70 21,354,116

Leslies Inc (LESL) News Headlines

Stocks making the biggest move premarket: Solaredge, Pool Corp, Disney and more

These are the stocks making big moves before trading fully opens on Tuesday.

cnbc.com June 25, 2024

Stocks making the biggest moves midday: SolarEdge Technologies, Pool Corp, Carnival and more

These are the stocks posting the largest moves in midday trading.

cnbc.com June 25, 2024
Recent Leslies Inc (LESL) 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.