Latham Group Inc (SWIM) Stock

Data as of April 26, 2024

$3.37 ($-0.07) -2.03%

Latham Group Inc - Daily Information

Click for more stock information on Latham Group Inc.

Daily Information	Data
Date	April 26, 2024
Open	$3.50
Previous Close	$3.37
High	$3.59
Low	$3.33
Adjusted Open	$3.50
Previous Adjusted Close	$3.37
Adjusted High	$3.59
Adjusted Low	$3.33

About Latham Group Inc (SWIM)

Latham Group, Inc., headquartered in Latham, NY, is the largest designer, manufacturer and marketer of in-ground residential swimming pools in North America, Australia and New Zealand. Latham has a coast-to-coast operations platform consisting of over 2,000 employees across 32 facilities. About Radiant Pools Headquartered in Albany, NY, Radiant Pools is the market leading manufacturer of vinyl liner aluminum swimming pools that can be built completely in-ground, semi-in-ground, or above ground. Radiant Pools products are sold directly to swimming pool dealers throughout North America.

Invest in Latham Group Inc (SWIM)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Latham Group Inc (SWIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$3.50	$3.59	$3.33	$3.37	$3.37	169,390
2024-04-12	$3.39	$3.49	$3.28	$3.44	$3.44	117,305
2024-04-11	$3.42	$3.47	$3.30	$3.45	$3.45	99,812
2024-04-10	$3.72	$3.72	$3.34	$3.40	$3.40	190,686
2024-04-09	$3.63	$3.70	$3.59	$3.67	$3.67	77,157
2024-04-08	$3.75	$3.79	$3.54	$3.59	$3.59	188,786
2024-04-05	$3.74	$3.86	$3.68	$3.76	$3.76	119,242
2024-04-04	$3.74	$3.90	$3.67	$3.68	$3.68	184,698
2024-04-03	$3.61	$3.75	$3.60	$3.62	$3.62	134,880
2024-04-02	$3.71	$3.71	$3.53	$3.63	$3.63	183,427
2024-04-01	$3.94	$4.07	$3.69	$3.77	$3.77	256,388
2024-03-28	$4.02	$4.14	$3.89	$3.96	$3.96	276,491
2024-03-27	$3.75	$4.01	$3.73	$4.00	$4.00	337,036
2024-03-26	$3.71	$3.90	$3.65	$3.72	$3.72	236,950
2024-03-25	$3.70	$3.75	$3.64	$3.70	$3.70	197,974
2024-03-22	$3.66	$3.69	$3.54	$3.64	$3.64	205,470
2024-03-21	$3.47	$3.75	$3.44	$3.70	$3.70	473,713
2024-03-20	$3.25	$3.49	$3.25	$3.44	$3.44	248,289
2024-03-19	$3.45	$3.45	$3.19	$3.22	$3.22	250,138
2024-03-18	$3.03	$3.50	$3.01	$3.40	$3.40	834,059
2024-03-15	$2.99	$2.99	$2.79	$2.87	$2.87	457,848
2024-03-14	$3.01	$3.02	$2.84	$2.93	$2.93	273,922
2024-03-13	$2.84	$3.31	$2.84	$3.08	$3.08	742,229
2024-03-12	$3.31	$3.43	$3.20	$3.28	$3.28	228,652
2024-03-11	$3.27	$3.44	$3.26	$3.30	$3.30	209,761
2024-03-08	$3.33	$3.51	$3.33	$3.38	$3.38	183,485
2024-03-07	$3.25	$3.39	$3.16	$3.34	$3.34	203,242
2024-03-06	$3.16	$3.17	$3.02	$3.13	$3.13	204,461
2024-03-05	$3.00	$3.14	$3.00	$3.05	$3.05	122,650
2024-03-04	$3.22	$3.22	$2.98	$3.01	$3.01	453,740
2024-03-01	$3.35	$3.37	$3.15	$3.24	$3.24	301,341
2024-02-29	$2.82	$3.53	$2.80	$3.39	$3.39	545,306
2024-02-28	$2.80	$2.87	$2.71	$2.74	$2.74	65,877
2024-02-27	$2.77	$2.92	$2.75	$2.85	$2.85	145,717
2024-02-26	$2.65	$2.77	$2.61	$2.72	$2.72	132,141
2024-02-23	$2.54	$2.71	$2.54	$2.69	$2.69	87,520
2024-02-22	$2.59	$2.68	$2.55	$2.66	$2.66	146,222
2024-02-21	$2.62	$2.64	$2.53	$2.59	$2.59	154,824
2024-02-20	$2.74	$2.74	$2.62	$2.64	$2.64	136,479
2024-02-16	$2.88	$2.88	$2.74	$2.75	$2.75	109,461
2024-02-15	$2.89	$2.93	$2.85	$2.90	$2.90	146,584
2024-02-14	$2.87	$2.91	$2.74	$2.87	$2.87	217,846
2024-02-13	$2.84	$2.96	$2.70	$2.85	$2.85	311,071
2024-02-12	$2.76	$3.08	$2.72	$3.04	$3.04	425,197
2024-02-09	$2.80	$2.81	$2.66	$2.78	$2.78	212,869
2024-02-08	$2.46	$2.75	$2.45	$2.72	$2.72	252,067
2024-02-07	$2.41	$2.48	$2.38	$2.46	$2.46	88,341
2024-02-06	$2.35	$2.44	$2.35	$2.43	$2.43	95,550
2024-02-05	$2.43	$2.43	$2.31	$2.32	$2.32	199,309
2024-02-02	$2.50	$2.56	$2.44	$2.50	$2.50	94,966
2024-02-01	$2.58	$2.60	$2.39	$2.55	$2.55	290,700
2024-01-31	$2.61	$2.68	$2.53	$2.53	$2.53	219,437
2024-01-30	$2.72	$2.72	$2.62	$2.64	$2.64	145,268
2024-01-29	$2.74	$2.83	$2.70	$2.75	$2.75	182,038
2024-01-26	$2.63	$2.81	$2.63	$2.74	$2.74	312,483
2024-01-25	$2.47	$2.60	$2.47	$2.60	$2.60	205,102
2024-01-24	$2.59	$2.60	$2.38	$2.44	$2.44	327,455
2024-01-23	$2.56	$2.62	$2.44	$2.56	$2.56	302,153
2024-01-22	$2.43	$2.61	$2.36	$2.50	$2.50	558,257
2024-01-19	$2.24	$2.36	$2.11	$2.36	$2.36	556,614
2024-01-18	$2.31	$2.36	$2.20	$2.21	$2.21	786,275
2024-01-17	$2.28	$2.32	$2.25	$2.30	$2.30	184,958
2024-01-16	$2.35	$2.36	$2.27	$2.34	$2.34	407,791
2024-01-12	$2.41	$2.46	$2.30	$2.35	$2.35	382,033
2024-01-11	$2.54	$2.54	$2.26	$2.35	$2.35	604,147
2024-01-10	$2.50	$2.54	$2.41	$2.54	$2.54	246,301
2024-01-09	$2.50	$2.62	$2.47	$2.50	$2.50	241,781
2024-01-08	$2.43	$2.58	$2.43	$2.57	$2.57	316,886
2024-01-05	$2.35	$2.46	$2.31	$2.43	$2.43	366,839
2024-01-04	$2.45	$2.45	$2.29	$2.36	$2.36	324,588
2024-01-03	$2.47	$2.48	$2.41	$2.45	$2.45	322,973
2024-01-02	$2.58	$2.58	$2.47	$2.50	$2.50	328,936
2023-12-29	$2.71	$2.76	$2.62	$2.63	$2.63	242,549
2023-12-28	$2.68	$2.75	$2.65	$2.71	$2.71	348,666
2023-12-27	$2.75	$2.77	$2.65	$2.71	$2.71	624,291
2023-12-26	$2.81	$2.81	$2.72	$2.75	$2.75	338,216
2023-12-22	$2.69	$2.78	$2.69	$2.73	$2.73	788,947
2023-12-21	$2.71	$2.75	$2.54	$2.71	$2.71	755,220
2023-12-20	$2.88	$2.91	$2.64	$2.67	$2.67	335,052
2023-12-19	$2.83	$2.91	$2.73	$2.82	$2.82	372,896
2023-12-18	$2.80	$2.83	$2.65	$2.79	$2.79	222,025
2023-12-15	$2.93	$3.01	$2.80	$2.82	$2.82	640,757
2023-12-14	$2.73	$2.95	$2.72	$2.90	$2.90	712,704
2023-12-13	$2.35	$2.63	$2.29	$2.61	$2.61	562,187
2023-12-12	$2.32	$2.41	$2.22	$2.35	$2.35	588,943
2023-12-11	$2.46	$2.46	$2.23	$2.31	$2.31	388,811
2023-12-08	$2.52	$2.52	$2.43	$2.48	$2.48	134,157
2023-12-07	$2.55	$2.55	$2.41	$2.46	$2.46	185,835
2023-12-06	$2.45	$2.59	$2.45	$2.50	$2.50	206,016
2023-12-05	$2.58	$2.63	$2.44	$2.44	$2.44	202,668
2023-12-04	$2.45	$2.61	$2.45	$2.60	$2.60	394,139
2023-12-01	$2.31	$2.55	$2.26	$2.48	$2.48	861,420
2023-11-30	$2.37	$2.37	$2.25	$2.26	$2.26	246,035
2023-11-29	$2.44	$2.55	$2.33	$2.34	$2.34	236,910
2023-11-28	$2.44	$2.47	$2.39	$2.44	$2.44	111,045
2023-11-27	$2.41	$2.46	$2.37	$2.43	$2.43	336,579
2023-11-24	$2.43	$2.46	$2.39	$2.41	$2.41	78,389
2023-11-22	$2.44	$2.48	$2.35	$2.41	$2.41	102,194
2023-11-21	$2.58	$2.58	$2.42	$2.43	$2.43	146,938
2023-11-20	$2.56	$2.62	$2.50	$2.59	$2.59	168,146
2023-11-17	$2.63	$2.66	$2.30	$2.60	$2.60	218,022
2023-11-16	$2.68	$2.70	$2.34	$2.58	$2.58	168,655
2023-11-15	$2.57	$2.78	$2.57	$2.69	$2.69	442,430
2023-11-14	$2.24	$2.70	$2.24	$2.60	$2.60	1,002,712
2023-11-13	$2.17	$2.27	$2.09	$2.11	$2.11	321,395
2023-11-10	$2.25	$2.29	$2.16	$2.20	$2.20	260,661
2023-11-09	$2.35	$2.35	$2.21	$2.22	$2.22	341,116
2023-11-08	$2.59	$2.59	$2.25	$2.36	$2.36	250,747
2023-11-07	$2.30	$2.67	$2.30	$2.63	$2.63	517,009
2023-11-06	$2.54	$2.54	$2.42	$2.44	$2.44	337,289
2023-11-03	$2.49	$2.69	$2.46	$2.50	$2.50	278,973
2023-11-02	$2.34	$2.48	$2.30	$2.47	$2.47	345,607
2023-11-01	$2.28	$2.28	$2.15	$2.21	$2.21	255,523
2023-10-31	$2.19	$2.32	$2.17	$2.29	$2.29	302,447
2023-10-30	$2.16	$2.24	$2.15	$2.21	$2.21	278,431
2023-10-27	$2.24	$2.24	$2.06	$2.11	$2.11	207,298
2023-10-26	$2.22	$2.28	$2.16	$2.24	$2.24	310,712
2023-10-25	$2.19	$2.21	$2.04	$2.20	$2.20	346,772
2023-10-24	$2.40	$2.40	$2.18	$2.20	$2.20	377,397
2023-10-23	$2.41	$2.51	$2.36	$2.39	$2.39	270,814
2023-10-20	$2.36	$2.51	$2.32	$2.45	$2.45	280,690
2023-10-19	$2.30	$2.48	$2.25	$2.36	$2.36	311,376
2023-10-18	$2.60	$2.60	$2.31	$2.32	$2.32	177,593
2023-10-17	$2.41	$2.68	$2.41	$2.65	$2.65	271,073
2023-10-16	$2.34	$2.43	$2.29	$2.42	$2.42	401,981
2023-10-13	$2.40	$2.42	$2.29	$2.33	$2.33	231,895
2023-10-12	$2.49	$2.49	$2.32	$2.40	$2.40	292,547
2023-10-11	$2.52	$2.59	$2.46	$2.47	$2.47	162,600
2023-10-10	$2.47	$2.61	$2.47	$2.58	$2.58	177,863
2023-10-09	$2.37	$2.45	$2.26	$2.44	$2.44	297,398
2023-10-06	$2.42	$2.50	$2.38	$2.39	$2.39	321,902
2023-10-05	$2.50	$2.53	$2.38	$2.43	$2.43	177,142
2023-10-04	$2.62	$2.62	$2.46	$2.49	$2.49	174,387
2023-10-03	$2.66	$2.66	$2.50	$2.52	$2.52	223,107
2023-10-02	$2.77	$2.81	$2.62	$2.65	$2.65	261,807
2023-09-29	$2.80	$2.94	$2.75	$2.80	$2.80	235,695
2023-09-28	$2.56	$2.84	$2.56	$2.79	$2.79	397,853
2023-09-27	$2.42	$2.57	$2.40	$2.55	$2.55	531,078
2023-09-26	$2.41	$2.44	$2.40	$2.41	$2.41	302,471
2023-09-25	$2.46	$2.50	$2.41	$2.42	$2.42	259,956
2023-09-22	$2.55	$2.55	$2.44	$2.46	$2.46	256,248
2023-09-21	$2.50	$2.56	$2.45	$2.46	$2.46	379,039
2023-09-20	$2.56	$2.64	$2.50	$2.55	$2.55	388,337
2023-09-19	$2.58	$2.65	$2.54	$2.59	$2.59	345,918
2023-09-18	$2.74	$2.74	$2.51	$2.54	$2.54	546,848
2023-09-15	$2.97	$3.03	$2.69	$2.70	$2.70	793,130
2023-09-14	$2.99	$3.05	$2.95	$2.97	$2.97	404,669
2023-09-13	$2.90	$3.04	$2.78	$2.98	$2.98	553,493
2023-09-12	$3.00	$3.01	$2.85	$2.87	$2.87	675,511
2023-09-11	$3.17	$3.20	$2.98	$3.00	$3.00	370,732
2023-09-08	$3.22	$3.22	$3.11	$3.16	$3.16	294,016
2023-09-07	$3.35	$3.39	$3.20	$3.25	$3.25	391,032
2023-09-06	$3.69	$3.69	$3.32	$3.40	$3.40	268,017
2023-09-05	$3.70	$3.75	$3.58	$3.70	$3.70	281,178
2023-09-01	$3.73	$3.88	$3.70	$3.71	$3.71	359,496
2023-08-31	$3.76	$3.85	$3.69	$3.70	$3.70	145,131
2023-08-30	$3.76	$3.87	$3.72	$3.74	$3.74	269,799
2023-08-29	$3.60	$3.81	$3.55	$3.80	$3.80	216,535
2023-08-28	$3.66	$3.66	$3.50	$3.60	$3.60	380,645
2023-08-25	$3.95	$3.95	$3.60	$3.61	$3.61	201,886
2023-08-24	$3.97	$4.00	$3.84	$3.85	$3.85	167,949
2023-08-23	$3.94	$4.06	$3.90	$4.01	$4.01	248,912
2023-08-22	$3.92	$4.03	$3.90	$3.92	$3.92	296,892
2023-08-21	$3.97	$4.02	$3.80	$3.84	$3.84	546,874
2023-08-18	$4.02	$4.08	$3.94	$3.98	$3.98	391,060
2023-08-17	$4.13	$4.21	$4.06	$4.08	$4.08	490,161
2023-08-16	$3.99	$4.17	$3.99	$4.08	$4.08	363,765
2023-08-15	$4.24	$4.26	$4.14	$4.15	$4.15	301,463
2023-08-14	$4.23	$4.30	$4.15	$4.25	$4.25	542,194
2023-08-11	$4.05	$4.27	$3.97	$4.19	$4.19	383,170
2023-08-10	$4.38	$4.45	$3.95	$4.00	$4.00	577,736
2023-08-09	$4.25	$4.56	$4.03	$4.34	$4.34	844,247
2023-08-08	$4.15	$4.77	$3.97	$4.45	$4.45	2,964,542
2023-08-07	$3.86	$3.88	$3.76	$3.81	$3.81	512,724
2023-08-04	$3.89	$3.90	$3.77	$3.84	$3.84	643,978
2023-08-03	$3.79	$3.91	$3.76	$3.80	$3.80	445,479
2023-08-02	$3.85	$3.86	$3.78	$3.81	$3.81	267,531
2023-08-01	$3.90	$3.94	$3.77	$3.92	$3.92	222,301
2023-07-31	$3.99	$4.06	$3.90	$3.94	$3.94	279,108
2023-07-28	$4.03	$4.05	$3.93	$3.99	$3.99	222,380
2023-07-27	$4.11	$4.16	$3.94	$3.97	$3.97	472,311
2023-07-26	$3.96	$4.22	$3.96	$4.05	$4.05	305,501
2023-07-25	$3.97	$4.05	$3.82	$3.97	$3.97	364,333
2023-07-24	$4.25	$4.29	$3.91	$4.00	$4.00	332,344
2023-07-21	$4.23	$4.33	$4.09	$4.25	$4.25	321,391
2023-07-20	$4.18	$4.23	$4.10	$4.20	$4.20	229,166
2023-07-19	$4.11	$4.24	$4.07	$4.18	$4.18	296,953
2023-07-18	$4.22	$4.42	$4.03	$4.13	$4.13	335,205
2023-07-17	$4.22	$4.29	$4.02	$4.23	$4.23	423,294
2023-07-14	$4.20	$4.74	$3.93	$4.24	$4.24	943,038
2023-07-13	$4.39	$4.62	$4.29	$4.56	$4.56	647,165
2023-07-12	$3.93	$4.40	$3.83	$4.39	$4.39	1,018,542
2023-07-11	$3.65	$3.82	$3.61	$3.79	$3.79	410,638
2023-07-10	$3.54	$3.63	$3.52	$3.62	$3.62	375,015
2023-07-07	$3.47	$3.65	$3.47	$3.55	$3.55	396,631
2023-07-06	$3.64	$3.64	$3.37	$3.43	$3.43	315,874
2023-07-05	$3.80	$3.82	$3.58	$3.59	$3.59	250,650
2023-07-03	$3.70	$3.85	$3.67	$3.83	$3.83	236,056
2023-06-30	$3.80	$3.89	$3.71	$3.71	$3.71	342,960
2023-06-29	$3.45	$3.81	$3.45	$3.80	$3.80	744,715
2023-06-28	$3.27	$3.47	$3.27	$3.46	$3.46	228,515
2023-06-27	$3.21	$3.34	$3.17	$3.29	$3.29	267,189
2023-06-26	$3.20	$3.39	$3.18	$3.19	$3.19	650,061
2023-06-23	$3.06	$3.39	$3.00	$3.21	$3.21	2,020,027
2023-06-22	$3.11	$3.16	$2.98	$3.12	$3.12	326,037
2023-06-21	$3.20	$3.25	$3.10	$3.12	$3.12	315,236
2023-06-20	$3.33	$3.34	$3.16	$3.22	$3.22	337,146
2023-06-16	$3.40	$3.45	$3.30	$3.35	$3.35	328,943
2023-06-15	$3.38	$3.42	$3.29	$3.36	$3.36	348,954
2023-06-14	$3.45	$3.49	$3.25	$3.39	$3.39	389,262
2023-06-13	$3.51	$3.56	$3.42	$3.42	$3.42	380,466
2023-06-12	$3.44	$3.59	$3.40	$3.49	$3.49	382,894
2023-06-09	$3.53	$3.59	$3.39	$3.42	$3.42	424,194
2023-06-08	$3.65	$3.73	$3.52	$3.54	$3.54	394,939
2023-06-07	$3.81	$3.86	$3.41	$3.65	$3.65	784,424
2023-06-06	$3.71	$3.83	$3.68	$3.75	$3.75	448,633
2023-06-05	$3.70	$3.83	$3.66	$3.73	$3.73	324,816
2023-06-02	$3.46	$3.76	$3.40	$3.73	$3.73	429,885
2023-06-01	$3.65	$3.65	$3.32	$3.32	$3.32	585,489
2023-05-31	$3.81	$3.95	$3.59	$3.60	$3.60	1,320,156
2023-05-30	$3.85	$3.93	$3.41	$3.88	$3.88	523,773
2023-05-26	$4.00	$4.03	$3.77	$3.83	$3.83	378,222
2023-05-25	$3.53	$4.01	$3.53	$4.00	$4.00	697,556
2023-05-24	$3.58	$3.70	$3.54	$3.55	$3.55	295,910
2023-05-23	$3.51	$3.69	$3.48	$3.61	$3.61	438,578
2023-05-22	$3.55	$3.61	$3.37	$3.52	$3.52	418,733
2023-05-19	$3.76	$3.78	$3.55	$3.55	$3.55	286,802
2023-05-18	$3.44	$3.70	$3.40	$3.70	$3.70	341,449
2023-05-17	$3.32	$3.48	$3.24	$3.43	$3.43	218,929
2023-05-16	$3.60	$3.67	$3.15	$3.28	$3.28	374,115
2023-05-15	$3.51	$3.94	$3.47	$3.70	$3.70	833,764
2023-05-12	$3.57	$3.60	$3.30	$3.33	$3.33	377,463
2023-05-11	$3.28	$3.63	$3.19	$3.55	$3.55	706,124
2023-05-10	$3.30	$3.60	$3.11	$3.25	$3.25	884,423
2023-05-09	$2.54	$3.50	$2.54	$3.31	$3.31	1,362,681
2023-05-08	$2.45	$2.64	$2.41	$2.56	$2.56	434,931
2023-05-05	$2.33	$2.45	$2.28	$2.42	$2.42	175,417
2023-05-04	$2.44	$2.49	$2.26	$2.26	$2.26	316,282
2023-05-03	$2.36	$2.59	$2.36	$2.47	$2.47	367,067
2023-05-02	$2.44	$2.49	$2.35	$2.39	$2.39	233,468
2023-05-01	$2.43	$2.62	$2.41	$2.50	$2.50	420,875
2023-04-28	$2.30	$2.48	$2.27	$2.41	$2.41	310,262
2023-04-27	$2.18	$2.33	$2.12	$2.33	$2.33	347,724
2023-04-26	$2.19	$2.19	$2.12	$2.16	$2.16	319,800
2023-04-25	$2.30	$2.31	$2.22	$2.22	$2.22	232,983
2023-04-24	$2.23	$2.34	$2.21	$2.33	$2.33	367,797
2023-04-21	$2.28	$2.31	$2.24	$2.25	$2.25	206,649
2023-04-20	$2.37	$2.39	$2.29	$2.30	$2.30	341,430
2023-04-19	$2.37	$2.42	$2.35	$2.40	$2.40	211,644
2023-04-18	$2.40	$2.42	$2.30	$2.41	$2.41	185,378
2023-04-17	$2.31	$2.39	$2.27	$2.36	$2.36	270,727
2023-04-14	$2.35	$2.45	$2.30	$2.32	$2.32	357,471
2023-04-13	$2.30	$2.38	$2.25	$2.33	$2.33	403,298
2023-04-12	$2.44	$2.48	$2.26	$2.26	$2.26	391,287
2023-04-11	$2.43	$2.55	$2.39	$2.43	$2.43	323,015
2023-04-10	$2.57	$2.60	$2.36	$2.47	$2.47	438,214
2023-04-06	$2.50	$2.58	$2.37	$2.55	$2.55	461,048
2023-04-05	$2.67	$2.71	$2.48	$2.48	$2.48	321,961
2023-04-04	$2.78	$2.78	$2.65	$2.70	$2.70	511,734
2023-04-03	$2.85	$2.91	$2.69	$2.75	$2.75	380,033
2023-03-31	$2.91	$2.98	$2.81	$2.86	$2.86	350,751
2023-03-30	$3.03	$3.03	$2.75	$2.78	$2.78	363,918
2023-03-29	$2.92	$2.92	$2.81	$2.85	$2.85	230,008
2023-03-28	$2.79	$2.88	$2.79	$2.82	$2.82	302,003
2023-03-27	$2.79	$2.88	$2.71	$2.83	$2.83	372,863
2023-03-24	$2.61	$2.71	$2.55	$2.68	$2.68	462,324
2023-03-23	$2.71	$2.84	$2.59	$2.66	$2.66	470,421
2023-03-22	$3.03	$3.11	$2.70	$2.71	$2.71	411,334
2023-03-21	$2.92	$3.07	$2.89	$3.03	$3.03	679,647
2023-03-20	$3.01	$3.01	$2.81	$2.85	$2.85	777,061
2023-03-17	$3.13	$3.22	$2.95	$2.97	$2.97	796,006
2023-03-16	$3.17	$3.26	$2.99	$3.16	$3.16	790,740
2023-03-15	$3.14	$3.31	$3.11	$3.25	$3.25	589,624
2023-03-14	$3.25	$3.29	$3.01	$3.26	$3.26	995,987
2023-03-13	$3.07	$3.16	$3.00	$3.09	$3.09	602,057
2023-03-10	$3.52	$3.53	$3.12	$3.16	$3.16	426,368
2023-03-09	$4.07	$4.10	$3.53	$3.55	$3.55	375,590
2023-03-08	$3.86	$4.35	$3.83	$4.05	$4.05	1,002,028
2023-03-07	$3.44	$3.96	$3.44	$3.88	$3.88	757,912
2023-03-06	$3.50	$3.50	$3.29	$3.36	$3.36	377,634
2023-03-03	$3.27	$3.54	$3.20	$3.50	$3.50	445,395
2023-03-02	$3.17	$3.28	$3.13	$3.25	$3.25	250,908
2023-03-01	$3.18	$3.39	$3.18	$3.24	$3.24	326,158
2023-02-28	$3.20	$3.32	$3.14	$3.18	$3.18	282,851
2023-02-27	$3.18	$3.29	$3.14	$3.19	$3.19	273,799
2023-02-24	$3.09	$3.13	$3.05	$3.12	$3.12	211,852
2023-02-23	$3.20	$3.26	$3.09	$3.17	$3.17	230,058
2023-02-22	$3.35	$3.39	$3.17	$3.19	$3.19	388,655
2023-02-21	$4.03	$4.03	$3.35	$3.36	$3.36	297,030
2023-02-17	$3.96	$4.02	$3.85	$4.01	$4.01	204,237
2023-02-16	$3.88	$4.02	$3.79	$3.91	$3.91	290,762
2023-02-15	$3.77	$3.99	$3.77	$3.97	$3.97	250,422
2023-02-14	$3.85	$3.92	$3.79	$3.83	$3.83	165,465
2023-02-13	$3.85	$3.93	$3.70	$3.85	$3.85	266,050
2023-02-10	$3.87	$4.07	$3.85	$3.86	$3.86	227,922
2023-02-09	$4.06	$4.20	$3.86	$3.90	$3.90	203,264
2023-02-08	$3.99	$4.10	$3.94	$4.01	$4.01	231,294
2023-02-07	$4.15	$4.15	$3.92	$4.05	$4.05	317,018
2023-02-06	$4.39	$4.40	$4.05	$4.10	$4.10	369,636
2023-02-03	$4.49	$4.52	$4.37	$4.40	$4.40	583,572
2023-02-02	$4.58	$4.62	$4.41	$4.52	$4.52	768,602
2023-02-01	$4.37	$4.40	$4.24	$4.34	$4.34	470,477
2023-01-31	$4.35	$4.51	$4.31	$4.40	$4.40	523,730
2023-01-30	$4.15	$4.55	$4.09	$4.34	$4.34	500,140
2023-01-27	$3.77	$4.18	$3.71	$4.15	$4.15	344,913
2023-01-26	$3.74	$3.82	$3.65	$3.79	$3.79	260,943
2023-01-25	$3.58	$3.70	$3.47	$3.66	$3.66	200,046
2023-01-24	$3.64	$3.76	$3.60	$3.67	$3.67	279,899
2023-01-23	$3.47	$3.77	$3.40	$3.68	$3.68	424,359
2023-01-20	$3.57	$3.57	$3.24	$3.47	$3.47	585,337
2023-01-19	$3.70	$3.70	$3.48	$3.59	$3.59	278,584
2023-01-18	$3.86	$3.95	$3.72	$3.75	$3.75	217,679
2023-01-17	$3.77	$3.94	$3.69	$3.84	$3.84	396,664
2023-01-13	$3.74	$3.85	$3.66	$3.79	$3.79	337,508
2023-01-12	$3.65	$3.85	$3.52	$3.80	$3.80	513,959
2023-01-11	$3.58	$3.66	$3.51	$3.64	$3.64	433,388
2023-01-10	$3.37	$3.65	$3.27	$3.61	$3.61	416,272
2023-01-09	$3.28	$3.51	$3.28	$3.39	$3.39	494,296
2023-01-06	$3.38	$3.40	$3.22	$3.24	$3.24	331,599
2023-01-05	$3.37	$3.54	$3.21	$3.36	$3.36	479,052
2023-01-04	$3.46	$3.59	$3.30	$3.38	$3.38	445,712
2023-01-03	$3.27	$3.47	$3.25	$3.42	$3.42	490,942
2022-12-30	$3.21	$3.32	$3.18	$3.22	$3.22	344,065
2022-12-29	$3.16	$3.45	$3.11	$3.26	$3.26	594,565
2022-12-28	$3.20	$3.22	$3.10	$3.15	$3.15	516,610
2022-12-27	$3.12	$3.46	$3.04	$3.19	$3.19	828,285
2022-12-23	$3.12	$3.21	$3.09	$3.12	$3.12	390,070
2022-12-22	$3.03	$3.17	$2.94	$3.15	$3.15	712,880
2022-12-21	$2.95	$3.07	$2.92	$3.05	$3.05	1,298,793
2022-12-20	$2.92	$3.02	$2.83	$2.91	$2.91	804,581
2022-12-19	$3.22	$3.24	$2.92	$2.95	$2.95	839,651
2022-12-16	$3.07	$3.27	$3.07	$3.22	$3.22	798,648
2022-12-15	$3.06	$3.18	$3.05	$3.12	$3.12	708,695
2022-12-14	$3.06	$3.27	$3.00	$3.17	$3.17	803,012
2022-12-13	$3.25	$3.32	$2.92	$3.16	$3.16	1,492,673
2022-12-12	$3.27	$3.36	$3.15	$3.25	$3.25	491,563
2022-12-09	$3.41	$3.41	$3.21	$3.28	$3.28	364,692
2022-12-08	$3.28	$3.51	$3.19	$3.33	$3.33	549,311
2022-12-07	$3.13	$3.35	$3.11	$3.25	$3.25	568,236
2022-12-06	$3.10	$3.21	$3.04	$3.14	$3.14	556,026
2022-12-05	$3.53	$3.53	$2.96	$3.08	$3.08	1,261,696
2022-12-02	$3.42	$3.64	$3.36	$3.57	$3.57	447,061
2022-12-01	$3.45	$3.75	$3.37	$3.48	$3.48	730,524
2022-11-30	$3.31	$3.46	$3.22	$3.45	$3.45	640,222
2022-11-29	$3.27	$3.50	$3.27	$3.34	$3.34	650,276
2022-11-28	$3.48	$3.70	$3.27	$3.29	$3.29	797,121
2022-11-25	$3.58	$3.79	$3.53	$3.54	$3.54	577,355
2022-11-23	$2.94	$3.66	$2.86	$3.62	$3.62	1,536,277
2022-11-22	$2.95	$2.96	$2.75	$2.85	$2.85	738,012
2022-11-21	$2.91	$3.01	$2.83	$2.97	$2.97	782,679
2022-11-18	$2.95	$2.99	$2.78	$2.89	$2.89	1,068,728
2022-11-17	$3.10	$3.16	$2.88	$2.89	$2.89	1,222,094
2022-11-16	$3.08	$3.18	$2.95	$3.16	$3.16	959,454
2022-11-15	$3.59	$3.83	$3.10	$3.14	$3.14	1,292,357
2022-11-14	$4.09	$4.09	$3.50	$3.52	$3.52	1,779,203
2022-11-11	$4.22	$4.38	$4.05	$4.16	$4.16	610,306
2022-11-10	$4.00	$4.48	$3.87	$4.11	$4.11	1,140,098
2022-11-09	$4.39	$4.39	$3.81	$3.89	$3.89	463,765
2022-11-08	$4.19	$4.50	$4.17	$4.48	$4.48	389,220
2022-11-07	$4.45	$4.52	$4.07	$4.17	$4.17	920,437
2022-11-04	$4.53	$4.78	$4.20	$4.32	$4.32	546,116
2022-11-03	$4.23	$4.48	$4.21	$4.41	$4.41	534,800
2022-11-02	$4.60	$4.79	$4.32	$4.32	$4.32	491,582
2022-11-01	$4.51	$4.69	$4.51	$4.66	$4.66	313,966
2022-10-31	$4.36	$4.62	$4.21	$4.42	$4.42	726,329
2022-10-28	$4.24	$4.53	$4.24	$4.46	$4.46	363,238
2022-10-27	$4.37	$4.56	$4.28	$4.33	$4.33	535,750
2022-10-26	$4.31	$4.52	$4.17	$4.36	$4.36	516,973
2022-10-25	$4.03	$4.33	$4.03	$4.29	$4.29	655,521
2022-10-24	$3.97	$4.20	$3.91	$4.05	$4.05	748,141
2022-10-21	$3.70	$4.04	$3.66	$3.97	$3.97	794,364
2022-10-20	$3.62	$3.88	$3.57	$3.68	$3.68	1,658,139
2022-10-19	$3.76	$3.82	$3.52	$3.62	$3.62	540,261
2022-10-18	$3.95	$4.03	$3.74	$3.83	$3.83	526,455
2022-10-17	$3.75	$3.87	$3.67	$3.76	$3.76	682,484
2022-10-14	$3.80	$3.85	$3.52	$3.57	$3.57	428,349
2022-10-13	$3.47	$3.82	$3.34	$3.69	$3.69	696,315
2022-10-12	$3.68	$3.70	$3.40	$3.65	$3.65	472,493
2022-10-11	$3.66	$3.87	$3.61	$3.72	$3.72	281,123
2022-10-10	$3.77	$3.78	$3.59	$3.70	$3.70	392,412
2022-10-07	$4.00	$4.07	$3.72	$3.74	$3.74	522,747
2022-10-06	$4.02	$4.22	$4.00	$4.08	$4.08	424,056
2022-10-05	$3.95	$4.12	$3.95	$4.07	$4.07	378,732
2022-10-04	$4.12	$4.23	$3.98	$4.07	$4.07	562,650
2022-10-03	$3.66	$3.94	$3.53	$3.92	$3.92	770,143
2022-09-30	$3.74	$3.77	$3.58	$3.59	$3.59	501,734
2022-09-29	$4.16	$4.16	$3.72	$3.78	$3.78	527,838
2022-09-28	$4.01	$4.21	$3.94	$4.16	$4.16	482,085
2022-09-27	$3.91	$4.01	$3.85	$3.97	$3.97	506,332
2022-09-26	$4.00	$4.03	$3.87	$3.87	$3.87	733,268
2022-09-23	$4.10	$4.11	$4.00	$4.09	$4.09	580,559
2022-09-22	$4.32	$4.41	$4.03	$4.17	$4.17	792,296
2022-09-21	$4.41	$4.53	$4.32	$4.35	$4.35	725,413
2022-09-20	$4.73	$4.81	$4.37	$4.39	$4.39	725,823
2022-09-19	$4.83	$4.90	$4.75	$4.81	$4.81	579,739
2022-09-16	$5.00	$5.00	$4.85	$4.86	$4.86	1,106,255
2022-09-15	$5.18	$5.32	$5.04	$5.12	$5.12	872,557
2022-09-14	$5.15	$5.26	$4.95	$5.24	$5.24	1,157,726
2022-09-13	$5.32	$5.35	$5.11	$5.15	$5.15	1,541,610
2022-09-12	$5.67	$5.81	$5.52	$5.63	$5.63	1,010,815
2022-09-09	$5.44	$5.51	$5.27	$5.45	$5.45	974,630
2022-09-08	$5.36	$5.52	$5.19	$5.32	$5.32	604,833
2022-09-07	$5.23	$5.43	$5.06	$5.41	$5.41	2,862,098
2022-09-06	$5.67	$5.97	$5.53	$5.83	$5.83	412,021
2022-09-02	$5.85	$5.94	$5.63	$5.68	$5.68	321,412
2022-09-01	$5.59	$5.76	$5.43	$5.74	$5.74	390,849
2022-08-31	$5.89	$6.06	$5.66	$5.71	$5.71	419,496
2022-08-30	$5.99	$6.23	$5.70	$5.81	$5.81	304,050
2022-08-29	$5.77	$5.97	$5.73	$5.88	$5.88	391,684
2022-08-26	$6.32	$6.63	$5.82	$5.86	$5.86	337,031
2022-08-25	$6.08	$6.42	$6.08	$6.29	$6.29	464,575
2022-08-24	$6.11	$6.36	$5.98	$6.22	$6.22	394,527
2022-08-23	$6.38	$6.51	$6.12	$6.13	$6.13	511,430
2022-08-22	$6.03	$6.24	$6.00	$6.23	$6.23	528,808
2022-08-19	$6.61	$6.63	$6.12	$6.22	$6.22	538,796
2022-08-18	$6.77	$6.88	$6.62	$6.81	$6.81	322,065
2022-08-17	$7.63	$7.63	$6.64	$6.78	$6.78	471,904
2022-08-16	$7.37	$7.92	$7.20	$7.81	$7.81	569,287
2022-08-15	$7.30	$7.50	$7.07	$7.48	$7.48	687,098
2022-08-12	$6.35	$7.52	$6.29	$7.45	$7.45	816,629
2022-08-11	$5.74	$7.06	$5.74	$6.36	$6.36	927,324
2022-08-10	$6.07	$6.28	$5.81	$6.14	$6.14	891,535
2022-08-09	$6.46	$6.47	$5.67	$5.75	$5.75	644,896
2022-08-08	$6.04	$6.67	$5.89	$6.54	$6.54	830,731
2022-08-05	$5.68	$5.91	$5.44	$5.86	$5.86	662,620
2022-08-04	$5.62	$5.94	$5.55	$5.77	$5.77	718,349
2022-08-03	$5.29	$5.74	$5.26	$5.65	$5.65	691,466
2022-08-02	$5.26	$5.29	$5.02	$5.15	$5.15	752,819
2022-08-01	$5.44	$5.48	$5.10	$5.33	$5.33	735,049
2022-07-29	$5.67	$5.67	$5.31	$5.49	$5.49	652,271
2022-07-28	$5.81	$5.91	$5.35	$5.62	$5.62	1,007,154
2022-07-27	$5.78	$5.89	$5.58	$5.82	$5.82	466,927
2022-07-26	$5.64	$5.86	$5.54	$5.65	$5.65	413,449
2022-07-25	$6.03	$6.05	$5.70	$5.78	$5.78	1,061,304
2022-07-22	$6.01	$6.03	$5.72	$6.00	$6.00	898,713
2022-07-21	$6.63	$6.77	$5.97	$5.99	$5.99	731,389
2022-07-20	$6.28	$6.72	$6.19	$6.69	$6.69	766,044
2022-07-19	$5.94	$6.27	$5.81	$6.26	$6.26	544,804
2022-07-18	$6.03	$6.21	$5.77	$5.80	$5.80	657,114
2022-07-15	$5.86	$6.00	$5.64	$5.88	$5.88	691,356
2022-07-14	$5.78	$5.86	$5.57	$5.74	$5.74	746,126
2022-07-13	$5.73	$6.26	$5.38	$5.99	$5.99	1,296,805
2022-07-12	$6.37	$6.75	$6.37	$6.56	$6.56	1,017,200
2022-07-11	$6.32	$6.48	$6.19	$6.43	$6.43	623,696
2022-07-08	$6.21	$6.57	$6.12	$6.44	$6.44	1,027,037
2022-07-07	$5.86	$6.33	$5.86	$6.31	$6.31	1,032,518
2022-07-06	$6.46	$6.50	$5.71	$5.82	$5.82	1,547,272
2022-07-05	$6.65	$6.71	$6.27	$6.35	$6.35	1,865,251
2022-07-01	$6.90	$7.26	$6.63	$6.80	$6.80	785,919
2022-06-30	$7.21	$7.33	$6.86	$6.93	$6.93	810,037
2022-06-29	$7.65	$7.68	$7.38	$7.43	$7.43	541,235
2022-06-28	$7.81	$8.04	$7.61	$7.65	$7.65	748,025
2022-06-27	$7.92	$8.15	$7.47	$7.76	$7.76	1,223,115
2022-06-24	$7.41	$8.03	$7.30	$7.90	$7.90	1,554,303
2022-06-23	$6.49	$7.24	$6.46	$7.19	$7.19	1,928,676
2022-06-22	$6.37	$6.69	$6.29	$6.57	$6.57	1,243,955
2022-06-21	$6.69	$7.03	$6.57	$6.58	$6.58	1,584,010
2022-06-17	$6.75	$7.08	$6.48	$6.55	$6.55	1,745,273
2022-06-16	$7.27	$7.54	$6.49	$6.68	$6.68	1,817,506
2022-06-15	$8.28	$8.54	$7.40	$7.57	$7.57	1,333,521
2022-06-14	$8.83	$8.99	$8.14	$8.20	$8.20	1,136,103
2022-06-13	$9.51	$9.92	$8.79	$9.00	$9.00	867,851
2022-06-10	$10.20	$10.39	$9.85	$9.98	$9.98	515,338
2022-06-09	$10.59	$10.75	$10.44	$10.52	$10.52	566,919
2022-06-08	$10.79	$11.02	$10.35	$10.75	$10.75	465,005
2022-06-07	$10.65	$10.84	$10.25	$10.79	$10.79	405,608
2022-06-06	$10.84	$11.02	$10.61	$10.89	$10.89	680,046
2022-06-03	$10.25	$10.66	$10.14	$10.62	$10.62	574,677
2022-06-02	$9.80	$10.75	$9.80	$10.42	$10.42	1,006,447
2022-06-01	$9.73	$9.93	$9.54	$9.82	$9.82	704,502
2022-05-31	$9.34	$9.58	$9.00	$9.51	$9.51	1,193,477
2022-05-27	$8.94	$9.26	$8.78	$9.17	$9.17	822,260
2022-05-26	$8.47	$9.00	$8.47	$8.75	$8.75	813,872
2022-05-25	$8.39	$8.75	$8.22	$8.41	$8.41	1,080,247
2022-05-24	$9.30	$9.48	$8.32	$8.36	$8.36	1,012,287
2022-05-23	$9.89	$9.91	$9.00	$9.41	$9.41	1,314,700
2022-05-20	$10.56	$10.60	$9.41	$9.78	$9.78	1,055,999
2022-05-19	$10.12	$10.45	$10.00	$10.27	$10.27	664,662
2022-05-18	$10.69	$10.94	$9.91	$10.23	$10.23	594,941
2022-05-17	$10.63	$11.04	$10.21	$11.03	$11.03	589,439
2022-05-16	$11.08	$11.24	$10.12	$10.20	$10.20	643,832
2022-05-13	$11.35	$11.75	$10.84	$11.32	$11.32	649,656
2022-05-12	$10.11	$11.71	$10.01	$11.10	$11.10	1,511,685
2022-05-11	$11.19	$11.49	$10.19	$10.20	$10.20	654,225
2022-05-10	$11.78	$12.05	$11.19	$11.34	$11.34	763,513
2022-05-09	$11.05	$12.25	$11.05	$11.55	$11.55	1,163,386
2022-05-06	$11.75	$11.91	$11.08	$11.57	$11.57	464,318
2022-05-05	$12.71	$12.80	$11.77	$11.97	$11.97	329,042
2022-05-04	$12.30	$13.14	$11.85	$13.06	$13.06	452,540
2022-05-03	$12.67	$12.75	$11.71	$12.29	$12.29	435,945
2022-05-02	$11.86	$12.76	$11.86	$12.71	$12.71	875,088
2022-04-29	$12.08	$12.48	$11.74	$12.00	$12.00	523,224
2022-04-28	$12.05	$12.39	$11.51	$12.17	$12.17	344,212
2022-04-27	$12.01	$12.42	$11.77	$11.78	$11.78	779,912
2022-04-26	$12.30	$12.36	$11.96	$12.01	$12.01	277,876
2022-04-25	$11.81	$12.64	$11.51	$12.50	$12.50	949,523
2022-04-22	$12.80	$12.80	$11.67	$12.01	$12.01	1,110,793
2022-04-21	$13.36	$13.57	$12.75	$12.97	$12.97	660,594
2022-04-20	$13.38	$13.38	$12.61	$13.02	$13.02	598,303
2022-04-19	$13.30	$14.20	$13.11	$13.29	$13.29	1,361,629
2022-04-18	$12.87	$13.43	$12.61	$13.27	$13.27	1,115,321
2022-04-14	$13.18	$13.25	$12.64	$12.96	$12.96	496,862
2022-04-13	$12.94	$13.37	$12.88	$13.10	$13.10	775,799
2022-04-12	$13.45	$13.60	$12.79	$12.87	$12.87	726,152
2022-04-11	$12.58	$13.45	$12.42	$13.07	$13.07	913,149
2022-04-08	$12.93	$13.13	$12.72	$12.79	$12.79	789,428
2022-04-07	$12.64	$13.02	$12.27	$12.98	$12.98	801,202
2022-04-06	$13.15	$13.15	$12.31	$12.73	$12.73	649,865
2022-04-05	$13.76	$13.94	$13.22	$13.34	$13.34	372,876
2022-04-04	$13.63	$14.22	$13.63	$13.94	$13.94	513,801
2022-04-01	$13.31	$13.95	$12.95	$13.64	$13.64	699,451
2022-03-31	$13.87	$13.93	$13.06	$13.24	$13.24	681,378
2022-03-30	$14.21	$14.66	$13.82	$13.98	$13.98	596,960
2022-03-29	$13.35	$14.48	$13.35	$14.30	$14.30	983,578
2022-03-28	$13.82	$13.87	$12.77	$13.12	$13.12	1,561,511
2022-03-25	$14.14	$14.14	$13.42	$13.59	$13.59	527,219
2022-03-24	$14.54	$14.76	$13.69	$14.10	$14.10	378,779
2022-03-23	$14.81	$15.26	$14.22	$14.52	$14.52	369,966
2022-03-22	$14.96	$15.52	$14.96	$15.13	$15.13	387,677
2022-03-21	$15.21	$15.61	$14.73	$14.93	$14.93	497,964
2022-03-18	$15.14	$16.25	$14.75	$15.41	$15.41	1,781,402
2022-03-17	$14.33	$15.31	$14.20	$15.25	$15.25	663,105
2022-03-16	$13.76	$14.79	$13.76	$14.53	$14.53	647,153
2022-03-15	$13.99	$14.47	$13.13	$13.48	$13.48	1,383,685
2022-03-14	$14.76	$15.41	$13.96	$13.98	$13.98	921,453
2022-03-11	$16.72	$17.09	$14.76	$14.80	$14.80	1,175,044
2022-03-10	$15.68	$17.50	$14.79	$16.10	$16.10	2,192,171
2022-03-09	$14.42	$15.21	$14.38	$14.43	$14.43	1,217,779
2022-03-08	$13.50	$14.31	$12.91	$13.95	$13.95	1,174,413
2022-03-07	$14.84	$15.20	$13.59	$13.63	$13.63	667,017
2022-03-04	$15.28	$15.84	$14.65	$15.05	$15.05	540,334
2022-03-03	$16.97	$17.58	$15.27	$15.69	$15.69	779,079
2022-03-02	$17.21	$17.53	$16.68	$17.18	$17.18	582,225
2022-03-01	$17.14	$17.76	$16.78	$17.09	$17.09	612,085
2022-02-28	$17.00	$17.72	$16.90	$17.49	$17.49	926,709
2022-02-25	$16.24	$16.95	$16.10	$16.94	$16.94	401,538
2022-02-24	$14.52	$16.46	$14.52	$16.43	$16.43	465,204
2022-02-23	$17.38	$17.53	$15.25	$15.36	$15.36	694,760
2022-02-22	$16.94	$17.93	$16.79	$17.24	$17.24	1,299,749
2022-02-18	$16.78	$17.09	$16.50	$16.92	$16.92	271,722
2022-02-17	$17.39	$17.78	$16.75	$16.86	$16.86	255,085
2022-02-16	$16.94	$17.70	$16.82	$17.57	$17.57	218,147
2022-02-15	$17.14	$17.51	$16.84	$17.04	$17.04	412,617
2022-02-14	$16.92	$17.44	$16.68	$16.89	$16.89	387,676
2022-02-11	$17.50	$17.64	$16.56	$17.05	$17.05	403,375
2022-02-10	$17.17	$18.20	$16.96	$17.41	$17.41	491,673
2022-02-09	$17.34	$18.10	$17.15	$17.80	$17.80	516,666
2022-02-08	$16.58	$17.20	$16.33	$17.08	$17.08	329,514
2022-02-07	$16.70	$17.37	$16.35	$16.74	$16.74	487,599
2022-02-04	$15.83	$16.73	$15.52	$16.64	$16.64	555,522
2022-02-03	$16.50	$16.55	$15.69	$15.80	$15.80	504,901
2022-02-02	$17.01	$17.05	$16.38	$16.97	$16.97	378,881
2022-02-01	$16.70	$17.19	$16.18	$17.01	$17.01	603,885
2022-01-31	$15.17	$16.93	$15.17	$16.68	$16.68	675,439
2022-01-28	$14.40	$15.19	$13.54	$15.17	$15.17	990,175
2022-01-27	$15.33	$15.45	$14.37	$14.40	$14.40	860,049
2022-01-26	$15.45	$16.12	$15.00	$15.24	$15.24	812,718
2022-01-25	$15.48	$15.89	$14.89	$15.00	$15.00	1,065,818
2022-01-24	$15.79	$16.15	$14.64	$15.94	$15.94	1,748,593
2022-01-21	$16.57	$16.92	$16.10	$16.24	$16.24	1,384,985
2022-01-20	$18.78	$18.83	$16.39	$16.78	$16.78	1,392,648
2022-01-19	$18.97	$19.09	$18.16	$18.51	$18.51	662,093
2022-01-18	$19.45	$19.53	$18.39	$18.79	$18.79	1,080,336
2022-01-14	$19.45	$19.98	$18.66	$19.92	$19.92	1,285,158
2022-01-13	$20.26	$20.66	$19.58	$19.95	$19.95	885,278
2022-01-12	$19.99	$20.55	$19.62	$20.25	$20.25	1,110,114
2022-01-11	$19.35	$20.08	$19.07	$19.83	$19.83	766,177
2022-01-10	$19.70	$20.49	$19.11	$19.45	$19.45	2,567,947
2022-01-07	$19.75	$20.65	$19.27	$20.37	$20.37	8,284,279
2022-01-06	$20.75	$21.26	$19.75	$20.03	$20.03	1,184,694
2022-01-05	$21.85	$21.85	$20.37	$20.96	$20.96	1,572,885
2022-01-04	$25.00	$25.35	$23.14	$23.63	$23.63	482,413
2022-01-03	$25.24	$26.06	$24.70	$25.19	$25.19	381,782
2021-12-31	$24.94	$25.49	$24.30	$25.03	$25.03	224,420
2021-12-30	$24.90	$25.51	$24.13	$24.81	$24.81	327,883
2021-12-29	$24.32	$24.54	$23.39	$24.44	$24.44	288,677
2021-12-28	$24.94	$24.94	$23.98	$24.35	$24.35	250,161
2021-12-27	$24.81	$25.96	$24.36	$24.97	$24.97	319,342
2021-12-23	$24.12	$24.65	$23.86	$24.56	$24.56	261,733
2021-12-22	$22.30	$24.32	$21.62	$24.14	$24.14	306,258
2021-12-21	$21.85	$22.98	$21.67	$22.52	$22.52	483,233
2021-12-20	$22.42	$22.54	$21.00	$21.52	$21.52	625,197
2021-12-17	$22.39	$23.14	$21.60	$22.17	$22.17	1,450,466
2021-12-16	$25.22	$27.25	$22.66	$22.91	$22.91	715,847
2021-12-15	$25.16	$25.58	$24.04	$25.29	$25.29	837,520
2021-12-14	$23.76	$25.56	$23.76	$25.20	$25.20	429,687
2021-12-13	$24.88	$26.15	$24.00	$24.50	$24.50	494,890
2021-12-10	$24.62	$25.25	$24.26	$25.20	$25.20	408,770
2021-12-09	$25.75	$26.08	$24.52	$24.66	$24.66	339,067
2021-12-08	$25.86	$26.24	$24.85	$25.56	$25.56	338,215
2021-12-07	$24.02	$25.88	$24.02	$25.78	$25.78	776,228
2021-12-06	$24.68	$25.58	$23.65	$23.74	$23.74	913,830
2021-12-03	$26.18	$26.42	$24.42	$25.10	$25.10	585,889
2021-12-02	$26.28	$26.70	$24.72	$25.90	$25.90	698,816
2021-12-01	$26.18	$26.99	$25.21	$26.13	$26.13	1,285,913
2021-11-30	$23.62	$25.93	$22.30	$25.77	$25.77	2,195,960
2021-11-29	$23.55	$23.91	$23.15	$23.45	$23.45	646,284
2021-11-26	$22.92	$23.44	$22.42	$23.12	$23.12	188,250
2021-11-24	$22.49	$23.34	$21.43	$23.26	$23.26	324,495
2021-11-23	$22.66	$23.79	$22.66	$23.01	$23.01	627,623
2021-11-22	$21.96	$22.96	$21.96	$22.86	$22.86	370,553
2021-11-19	$21.92	$23.12	$21.04	$22.48	$22.48	678,407
2021-11-18	$22.17	$22.62	$21.70	$21.93	$21.93	328,873
2021-11-17	$22.32	$22.66	$21.19	$22.36	$22.36	285,365
2021-11-16	$22.53	$23.58	$21.79	$22.21	$22.21	793,487
2021-11-15	$23.33	$24.27	$22.35	$22.57	$22.57	656,897
2021-11-12	$22.34	$23.78	$22.24	$23.44	$23.44	659,145
2021-11-11	$20.80	$22.93	$20.39	$21.80	$21.80	950,411
2021-11-10	$16.59	$22.04	$16.59	$20.02	$20.02	1,970,820
2021-11-09	$15.86	$16.60	$15.68	$16.56	$16.56	553,501
2021-11-08	$16.19	$16.72	$15.68	$15.90	$15.90	333,748
2021-11-05	$15.80	$16.16	$15.65	$16.05	$16.05	272,379
2021-11-04	$15.90	$15.90	$15.28	$15.66	$15.66	237,473
2021-11-03	$15.54	$15.80	$15.18	$15.61	$15.61	186,499
2021-11-02	$15.67	$15.91	$14.91	$15.54	$15.54	201,007
2021-11-01	$15.36	$16.11	$14.96	$15.71	$15.71	263,351
2021-10-29	$15.36	$15.91	$14.92	$15.40	$15.40	139,995
2021-10-28	$15.30	$15.76	$15.18	$15.37	$15.37	112,043
2021-10-27	$15.92	$16.26	$14.92	$15.15	$15.15	353,858
2021-10-26	$16.00	$16.17	$15.49	$15.91	$15.91	276,784
2021-10-25	$15.36	$16.02	$15.23	$15.88	$15.88	271,019
2021-10-22	$14.71	$15.61	$14.68	$15.38	$15.38	239,135
2021-10-21	$14.30	$15.10	$14.26	$14.90	$14.90	216,179
2021-10-20	$13.79	$14.43	$13.43	$14.41	$14.41	437,996
2021-10-19	$14.11	$14.11	$13.21	$13.55	$13.55	356,978
2021-10-18	$13.09	$14.20	$13.09	$13.69	$13.69	576,729
2021-10-15	$13.56	$13.87	$13.01	$13.19	$13.19	1,368,866
2021-10-14	$13.66	$13.99	$13.31	$13.46	$13.46	351,766
2021-10-13	$13.18	$13.66	$12.87	$13.20	$13.20	353,133
2021-10-12	$13.05	$13.27	$12.69	$13.18	$13.18	200,817
2021-10-11	$13.08	$13.66	$12.81	$12.89	$12.89	136,582
2021-10-08	$13.56	$14.32	$12.97	$13.10	$13.10	196,717
2021-10-07	$13.94	$14.34	$13.55	$13.60	$13.60	230,438
2021-10-06	$14.17	$14.85	$13.85	$13.91	$13.91	391,113
2021-10-05	$14.61	$15.32	$14.32	$14.35	$14.35	280,681
2021-10-04	$15.21	$15.69	$14.35	$14.62	$14.62	341,836
2021-10-01	$16.40	$16.83	$15.27	$15.34	$15.34	443,436
2021-09-30	$17.07	$17.07	$16.29	$16.40	$16.40	621,710
2021-09-29	$16.82	$17.42	$16.62	$17.07	$17.07	300,852
2021-09-28	$16.84	$16.96	$16.17	$16.76	$16.76	718,516
2021-09-27	$17.88	$18.30	$16.55	$16.90	$16.90	657,132
2021-09-24	$17.69	$17.89	$17.32	$17.84	$17.84	332,863
2021-09-23	$17.48	$18.19	$17.22	$17.80	$17.80	258,598
2021-09-22	$17.59	$17.99	$17.18	$17.44	$17.44	366,255
2021-09-21	$17.84	$17.95	$17.28	$17.55	$17.55	459,002
2021-09-20	$17.74	$18.09	$17.36	$17.56	$17.56	260,881
2021-09-17	$17.72	$18.18	$17.11	$17.97	$17.97	831,029
2021-09-16	$17.74	$17.90	$17.43	$17.72	$17.72	279,718
2021-09-15	$17.81	$18.50	$17.59	$17.90	$17.90	325,481
2021-09-14	$17.50	$18.41	$17.32	$17.83	$17.83	638,630
2021-09-13	$18.44	$18.61	$17.51	$17.60	$17.60	310,700
2021-09-10	$20.53	$20.53	$18.20	$18.20	$18.20	675,137
2021-09-09	$20.54	$20.99	$20.30	$20.49	$20.49	142,929
2021-09-08	$21.45	$21.66	$20.03	$20.44	$20.44	233,812
2021-09-07	$22.21	$22.28	$21.43	$21.55	$21.55	195,576
2021-09-03	$22.31	$22.63	$22.09	$22.20	$22.20	183,460
2021-09-02	$22.25	$22.52	$22.00	$22.36	$22.36	159,025
2021-09-01	$22.18	$22.53	$21.97	$22.36	$22.36	160,742
2021-08-31	$22.06	$22.27	$21.66	$21.97	$21.97	240,388
2021-08-30	$22.06	$22.65	$21.68	$22.15	$22.15	139,457
2021-08-27	$21.70	$22.58	$21.62	$22.12	$22.12	428,351
2021-08-26	$21.64	$22.33	$21.32	$21.65	$21.65	340,247
2021-08-25	$21.96	$22.09	$21.40	$21.65	$21.65	505,691
2021-08-24	$21.50	$21.97	$21.09	$21.92	$21.92	145,996
2021-08-23	$21.94	$22.49	$21.36	$21.57	$21.57	149,432
2021-08-20	$20.96	$21.90	$20.55	$21.74	$21.74	821,217
2021-08-19	$21.04	$21.80	$20.75	$21.00	$21.00	203,620
2021-08-18	$22.37	$22.50	$21.18	$21.21	$21.21	516,025
2021-08-17	$22.10	$22.55	$21.56	$22.34	$22.34	249,887
2021-08-16	$22.08	$23.00	$21.90	$22.12	$22.12	274,939
2021-08-13	$21.72	$22.54	$20.88	$22.08	$22.08	386,706
2021-08-12	$20.70	$22.05	$20.55	$21.77	$21.77	264,521
2021-08-11	$19.86	$21.23	$19.51	$20.80	$20.80	778,203
2021-08-10	$19.85	$20.63	$19.81	$20.15	$20.15	760,174
2021-08-09	$20.49	$20.91	$19.46	$19.81	$19.81	354,292
2021-08-06	$22.01	$22.41	$19.90	$20.47	$20.47	876,881
2021-08-05	$25.35	$26.11	$21.31	$21.62	$21.62	1,115,467
2021-08-04	$26.34	$26.99	$26.21	$26.39	$26.39	281,659
2021-08-03	$26.90	$28.04	$25.94	$26.50	$26.50	233,170
2021-08-02	$27.54	$28.16	$26.53	$26.83	$26.83	224,253
2021-07-30	$28.69	$28.90	$27.15	$27.28	$27.28	298,916
2021-07-29	$28.46	$28.76	$28.12	$28.60	$28.60	208,292
2021-07-28	$28.77	$28.96	$27.86	$28.36	$28.36	122,830
2021-07-27	$28.26	$28.75	$27.80	$28.70	$28.70	117,586
2021-07-26	$28.40	$28.57	$27.68	$28.24	$28.24	203,215
2021-07-23	$27.71	$28.57	$27.21	$28.31	$28.31	239,625
2021-07-22	$28.21	$28.57	$27.27	$27.76	$27.76	191,281
2021-07-21	$28.24	$28.66	$27.77	$28.29	$28.29	160,311
2021-07-20	$27.85	$28.67	$27.39	$28.18	$28.18	204,433
2021-07-19	$26.51	$27.67	$25.74	$27.65	$27.65	335,765
2021-07-16	$28.87	$29.40	$26.92	$27.04	$27.04	469,640
2021-07-15	$28.79	$29.40	$28.51	$28.70	$28.70	318,807
2021-07-14	$30.11	$30.11	$28.61	$28.81	$28.81	143,019
2021-07-13	$29.91	$30.69	$29.68	$29.80	$29.80	457,609
2021-07-12	$30.68	$30.73	$29.76	$30.28	$30.28	248,403
2021-07-09	$31.31	$31.85	$30.05	$30.33	$30.33	230,939
2021-07-08	$30.54	$31.26	$29.50	$30.97	$30.97	518,035
2021-07-07	$30.24	$31.34	$29.80	$30.85	$30.85	705,003
2021-07-06	$31.45	$31.45	$29.08	$30.37	$30.37	740,900
2021-07-02	$32.00	$32.10	$31.06	$31.18	$31.18	447,281
2021-07-01	$32.18	$32.30	$31.05	$31.91	$31.91	1,046,391
2021-06-30	$32.19	$32.58	$31.43	$31.96	$31.96	529,318
2021-06-29	$31.42	$32.18	$30.98	$31.94	$31.94	444,007
2021-06-28	$30.39	$32.00	$29.87	$31.24	$31.24	1,030,992
2021-06-25	$31.27	$31.70	$30.17	$30.39	$30.39	3,067,306
2021-06-24	$30.95	$31.59	$30.66	$31.05	$31.05	271,103
2021-06-23	$30.21	$31.04	$29.78	$30.80	$30.80	339,802
2021-06-22	$30.25	$30.66	$29.70	$29.99	$29.99	364,326
2021-06-21	$29.60	$31.19	$29.60	$30.38	$30.38	338,056
2021-06-18	$28.29	$29.67	$28.29	$29.48	$29.48	1,477,686
2021-06-17	$28.94	$29.82	$28.40	$28.76	$28.76	465,063
2021-06-16	$28.31	$29.15	$28.01	$28.94	$28.94	487,558
2021-06-15	$28.48	$28.96	$28.11	$28.16	$28.16	254,248
2021-06-14	$27.87	$28.62	$27.64	$28.49	$28.49	241,401
2021-06-11	$27.68	$28.01	$27.38	$27.81	$27.81	276,397
2021-06-10	$27.38	$27.84	$27.12	$27.53	$27.53	571,477
2021-06-09	$27.86	$28.19	$27.26	$27.44	$27.44	285,052
2021-06-08	$28.00	$28.39	$27.74	$27.92	$27.92	386,981
2021-06-07	$28.98	$29.43	$27.05	$27.89	$27.89	358,368
2021-06-04	$29.90	$30.28	$28.49	$28.97	$28.97	182,995
2021-06-03	$30.62	$30.62	$28.66	$29.64	$29.64	279,518
2021-06-02	$31.39	$31.61	$29.66	$30.68	$30.68	335,840
2021-06-01	$31.24	$31.81	$30.42	$31.06	$31.06	183,870
2021-05-28	$30.06	$31.19	$29.51	$31.06	$31.06	347,944
2021-05-27	$30.12	$30.17	$29.04	$29.92	$29.92	312,663
2021-05-26	$29.98	$30.72	$29.40	$30.20	$30.20	546,999
2021-05-25	$29.74	$30.48	$29.61	$29.90	$29.90	589,880
2021-05-24	$30.25	$30.88	$29.01	$29.59	$29.59	286,348
2021-05-21	$30.05	$30.26	$28.49	$29.68	$29.68	264,213
2021-05-20	$31.89	$32.43	$29.51	$29.71	$29.71	385,338
2021-05-19	$31.20	$31.73	$29.02	$31.62	$31.62	458,290
2021-05-18	$32.89	$34.73	$31.61	$31.69	$31.69	1,029,376
2021-05-17	$31.81	$33.26	$31.53	$32.70	$32.70	521,206
2021-05-14	$30.08	$31.98	$29.45	$31.81	$31.81	560,290
2021-05-13	$28.74	$29.75	$28.50	$29.63	$29.63	548,449
2021-05-12	$29.79	$30.07	$28.22	$28.66	$28.66	534,088
2021-05-11	$29.24	$30.50	$28.24	$29.95	$29.95	553,981
2021-05-10	$28.88	$30.26	$28.10	$29.62	$29.62	309,114
2021-05-07	$26.41	$29.26	$26.14	$28.91	$28.91	983,711
2021-05-06	$25.73	$26.98	$25.50	$26.33	$26.33	451,451
2021-05-05	$25.74	$26.29	$25.05	$25.93	$25.93	1,104,973
2021-05-04	$25.79	$26.34	$25.00	$25.14	$25.14	835,956
2021-05-03	$26.00	$26.52	$24.99	$26.01	$26.01	549,159
2021-04-30	$26.23	$26.78	$25.99	$26.00	$26.00	591,012
2021-04-29	$28.63	$28.98	$26.55	$26.88	$26.88	2,067,706
2021-04-28	$26.94	$28.80	$26.11	$28.31	$28.31	957,161
2021-04-27	$26.83	$28.57	$25.85	$27.50	$27.50	1,025,951
2021-04-26	$27.45	$27.69	$25.05	$27.60	$27.60	1,803,052
2021-04-23	$24.70	$27.77	$23.58	$27.25	$27.25	8,264,031

Latham Group Inc (SWIM) News Headlines

Recent Latham Group Inc (SWIM) News

Similar Companies to Latham Group Inc (SWIM) in the Building Products & Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BMC Stock Holdings Inc	BMCH	Building Products & Equipment	Industrials	22,000
JELD-WEN Holding Inc	JELD	Building Products & Equipment	Industrials	20,400
Masco Corp	MAS	Building Products & Equipment	Industrials	20,000
Owens Corning	OC	Building Products & Equipment	Industrials	19,000
Carlisle Companies Inc	CSL	Building Products & Equipment	Industrials	14,000
Masonite International Corp	DOOR	Building Products & Equipment	Industrials	11,000
Cornerstone Building Brands Inc	CNR	Building Products & Equipment	Industrials	10,000
Installed Building Products Inc	IBP	Building Products & Equipment	Industrials	9,100
Builders Firstsource Inc	BLDR	Building Products & Equipment	Industrials	8,300
Beacon Roofing Supply Inc - Class A	BECN	Building Products & Equipment	Industrials	7,000

Latham Group Inc (SWIM) Exchange: NASDAQ