HAYW Historical Prices

Summary

Key Stock Metrics

11.10

(April 8, 2025)

52-Week Low

16.87

(November 6, 2024)

52-Week High

28.65

(November 18, 2021)

All-Time High

13.81

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-12 17.00 17.75 16.62 17.00 10633926
2021-03-15 17.16 17.50 16.76 17.07 1736065
2021-03-16 17.20 17.50 16.86 16.90 1411050
2021-03-17 16.99 17.10 16.74 16.74 1111629
2021-03-18 16.80 17.98 16.78 17.09 4649131
2021-03-19 17.05 17.84 16.92 17.00 888261
2021-03-22 17.02 17.37 16.61 16.88 387316
2021-03-23 16.80 17.00 16.58 17.00 250295
2021-03-24 17.11 17.11 16.60 16.73 221642
2021-03-25 16.64 16.64 15.84 16.00 1349947
2021-03-26 15.88 16.58 15.65 16.02 520331
2021-03-29 15.70 16.35 15.61 16.00 1062209
2021-03-30 16.05 16.54 15.78 16.49 1180048
2021-03-31 16.50 16.96 16.41 16.88 1166657
2021-04-01 16.75 16.97 16.70 16.95 723638
2021-04-05 17.01 17.38 16.87 17.04 777801
2021-04-06 17.00 17.19 16.75 16.99 932541
2021-04-07 17.05 17.12 16.45 16.74 567447
2021-04-08 16.61 17.03 16.30 17.01 946631
2021-04-09 17.00 17.06 16.72 16.89 1094541
2021-04-12 16.75 16.99 16.30 16.36 796010
2021-04-13 16.36 16.41 15.84 16.18 738650
2021-04-14 16.16 16.76 16.06 16.19 911083
2021-04-15 16.17 16.56 16.13 16.34 733621
2021-04-16 16.22 16.54 16.19 16.37 406053
2021-04-19 16.26 16.60 16.17 16.40 501815
2021-04-20 16.32 16.78 16.05 16.23 583471
2021-04-21 16.20 16.75 16.12 16.64 683861
2021-04-22 16.99 17.75 16.85 17.08 1750663
2021-04-23 17.46 17.75 17.25 17.48 3080465
2021-04-26 17.67 18.42 17.25 18.10 1139306
2021-04-27 18.05 19.30 17.70 19.16 1246956
2021-04-28 19.30 19.84 18.94 19.20 1102590
2021-04-29 19.33 20.14 19.23 20.05 960817
2021-04-30 20.05 20.50 19.89 19.98 586978
2021-05-03 20.33 20.35 19.29 19.98 970481
2021-05-04 19.98 20.19 19.29 19.39 855930
2021-05-05 22.85 25.28 20.50 24.11 2972330
2021-05-06 24.63 24.79 22.79 23.73 1390225
2021-05-07 23.76 24.49 22.80 23.43 1072439
2021-05-10 23.38 24.67 23.36 23.62 983967
2021-05-11 22.78 23.92 22.17 23.75 792940
2021-05-12 23.67 23.98 22.61 22.82 547514
2021-05-13 22.82 23.18 22.00 22.87 510045
2021-05-14 22.87 24.75 22.52 24.54 985222
2021-05-17 24.21 25.67 24.01 24.14 824931
2021-05-18 24.19 24.46 23.65 23.74 350397
2021-05-19 23.64 24.19 23.07 23.75 380971
2021-05-20 23.82 24.66 23.06 24.37 461765
2021-05-21 24.62 24.83 23.75 24.14 256140
2021-05-24 24.50 24.75 24.00 24.60 358028
2021-05-25 24.94 26.82 24.35 24.64 1260680
2021-05-26 24.66 25.46 24.54 25.10 388626
2021-05-27 25.25 25.73 24.78 25.30 292100
2021-05-28 25.40 25.69 24.90 25.47 278311
2021-06-01 25.88 26.49 25.52 26.00 400168
2021-06-02 26.07 26.14 25.00 25.10 308186
2021-06-03 25.00 25.18 23.85 24.60 374191
2021-06-04 24.60 24.84 23.92 24.43 497472
2021-06-07 24.70 24.70 23.76 23.87 401712
2021-06-08 23.81 24.71 23.34 24.41 553058
2021-06-09 24.50 24.80 23.77 24.10 385850
2021-06-10 24.04 24.25 23.58 23.67 598532
2021-06-11 23.85 24.02 22.99 23.15 549940
2021-06-14 23.16 24.34 22.75 23.84 1012093
2021-06-15 23.82 24.04 23.18 23.42 509504
2021-06-16 23.39 24.43 23.30 24.21 828632
2021-06-17 24.27 25.25 23.57 24.25 820921
2021-06-18 24.25 24.86 23.56 23.68 2826777
2021-06-21 23.80 24.80 23.46 24.69 762890
2021-06-22 24.82 25.00 24.15 24.49 254404
2021-06-23 24.48 24.79 24.24 24.66 304414
2021-06-24 24.67 25.68 24.61 25.02 609005
2021-06-25 25.07 25.18 24.40 24.73 2548591
2021-06-28 24.77 24.99 23.97 24.50 547267
2021-06-29 24.92 25.60 24.11 25.56 1027263
2021-06-30 25.32 26.25 25.32 26.02 897236
2021-07-01 26.10 26.41 25.55 26.41 408086
2021-07-02 26.48 26.55 25.55 25.60 776933
2021-07-06 25.72 25.81 24.46 24.92 1137859
2021-07-07 24.70 24.97 23.82 24.49 672045
2021-07-08 24.10 24.46 23.47 24.13 473269
2021-07-09 24.31 24.58 23.88 24.30 287720
2021-07-12 24.17 24.41 24.01 24.20 671146
2021-07-13 24.01 24.14 23.48 23.51 584352
2021-07-14 23.39 23.64 22.74 22.86 439566
2021-07-15 22.76 23.31 22.46 22.69 487138
2021-07-16 23.01 23.11 22.50 22.60 671844
2021-07-19 22.16 23.13 21.79 23.01 879868
2021-07-20 23.10 23.85 22.91 23.62 871136
2021-07-21 24.02 24.53 23.73 23.97 593896
2021-07-22 23.91 24.06 23.51 23.88 438774
2021-07-23 23.96 24.33 23.66 24.19 660710
2021-07-26 24.27 24.49 23.92 23.92 561400
2021-07-27 23.98 24.48 23.50 24.34 633535
2021-07-28 24.25 24.99 23.75 23.76 407791
2021-07-29 23.83 24.53 23.80 24.26 382872
2021-07-30 24.30 25.11 24.02 24.09 1140871
2021-08-02 24.30 24.96 22.36 22.65 1641641
2021-08-03 22.74 24.02 21.76 23.97 1121532
2021-08-04 23.60 23.86 23.08 23.29 430046
2021-08-05 23.25 23.61 22.63 22.70 582698
2021-08-06 23.00 23.11 22.26 22.79 533437
2021-08-09 22.66 22.86 22.03 22.04 893435
2021-08-10 21.99 22.34 21.54 21.98 482582
2021-08-11 21.90 22.05 21.48 21.57 523833
2021-08-12 21.56 22.37 21.38 21.95 512548
2021-08-13 21.97 22.56 21.65 22.54 425290
2021-08-16 22.35 22.42 21.81 22.11 615350
2021-08-17 21.87 21.99 20.97 21.06 999097
2021-08-18 20.91 21.36 20.62 21.05 574587
2021-08-19 20.90 21.21 20.02 20.41 721250
2021-08-20 20.37 20.92 20.27 20.39 689767
2021-08-23 20.50 20.88 20.24 20.70 446223
2021-08-24 20.68 21.64 20.59 21.58 586274
2021-08-25 21.53 22.08 21.35 21.47 461344
2021-08-26 21.40 21.62 21.09 21.18 374926
2021-08-27 21.14 21.59 21.14 21.39 343071
2021-08-30 21.41 21.68 21.12 21.51 300718
2021-08-31 21.46 21.70 20.71 20.95 454908
2021-09-01 21.00 21.34 20.79 21.18 665460
2021-09-02 21.17 21.49 21.15 21.23 295544
2021-09-03 21.11 21.62 21.02 21.54 337372
2021-09-07 21.59 22.17 21.53 21.85 518125
2021-09-08 21.95 21.99 20.86 21.10 780786
2021-09-09 21.04 21.83 20.92 21.59 586579
2021-09-10 21.71 22.00 20.89 20.89 481925
2021-09-13 20.96 21.12 20.33 20.34 656026
2021-09-14 20.48 20.56 19.67 19.72 815185
2021-09-15 19.72 20.41 19.61 20.00 905738
2021-09-16 20.45 21.78 20.26 21.56 1705656
2021-09-17 21.51 21.77 20.88 21.39 1111217
2021-09-20 20.82 21.88 20.64 21.85 1355326
2021-09-21 21.83 22.45 21.62 22.39 1562399
2021-09-22 22.45 22.89 22.08 22.60 1257628
2021-09-23 22.83 23.18 22.61 22.81 763406
2021-09-24 22.71 22.89 22.46 22.64 731043
2021-09-27 22.62 22.95 22.38 22.95 1104011
2021-09-28 22.89 23.04 21.95 22.30 1189881
2021-09-29 22.44 23.40 22.24 23.16 1169887
2021-09-30 23.33 23.43 22.22 22.24 624571
2021-10-01 22.23 22.29 21.62 21.65 1071910
2021-10-04 21.76 21.84 21.33 21.46 540623
2021-10-05 21.44 22.24 21.28 22.18 563993
2021-10-06 22.15 22.15 21.54 21.70 382845
2021-10-07 21.82 22.50 21.82 22.20 448093
2021-10-08 22.26 22.37 21.88 22.14 384605
2021-10-11 22.00 22.71 21.99 22.14 450527
2021-10-12 22.29 22.34 21.56 21.65 407552
2021-10-13 21.54 21.80 21.46 21.66 397088
2021-10-14 21.95 22.55 21.61 22.54 346429
2021-10-15 22.74 22.97 22.61 22.88 404546
2021-10-18 22.89 23.18 22.69 22.97 584845
2021-10-19 22.90 23.01 22.45 22.51 260228
2021-10-20 22.37 22.85 22.17 22.78 421913
2021-10-21 22.77 23.04 22.35 23.00 524032
2021-10-22 23.00 24.04 22.96 23.96 1084965
2021-10-25 23.94 24.89 23.75 24.83 807436
2021-10-26 24.98 25.00 24.45 24.50 1062351
2021-10-27 24.08 24.23 22.65 22.73 1195725
2021-10-28 22.89 23.79 22.83 23.23 601185
2021-10-29 23.18 23.67 23.18 23.19 1388750
2021-11-01 23.27 23.60 23.11 23.24 1012518
2021-11-02 23.31 24.21 23.11 24.20 1849278
2021-11-03 24.10 24.52 23.13 23.41 807619
2021-11-04 23.59 24.35 23.56 24.33 863776
2021-11-05 24.35 24.47 24.16 24.40 890738
2021-11-08 24.47 24.89 24.44 24.88 1424521
2021-11-09 24.89 25.03 24.72 24.99 1079020
2021-11-10 24.91 25.36 24.78 25.26 1209670
2021-11-11 25.20 25.40 24.52 24.77 1066851
2021-11-12 24.95 25.55 24.94 25.49 1486990
2021-11-15 25.58 25.92 25.28 25.84 1502865
2021-11-16 25.94 27.66 25.85 27.55 2710814
2021-11-17 27.27 28.10 27.15 27.51 1588828
2021-11-18 27.60 28.65 26.93 27.22 1134897
2021-11-19 27.30 28.03 27.10 27.24 679171
2021-11-22 27.25 27.41 25.99 25.99 989310
2021-11-23 25.85 26.59 24.43 24.99 1816062
2021-11-24 24.76 25.81 24.21 25.70 1271163
2021-11-26 25.19 25.32 24.59 25.10 454831
2021-11-29 25.20 25.54 24.74 24.76 810616
2021-11-30 24.56 24.94 23.49 24.48 1867065
2021-12-01 24.34 24.76 23.93 23.97 811883
2021-12-02 24.13 24.77 23.67 24.52 690066
2021-12-03 24.51 24.71 23.93 24.48 557743
2021-12-06 24.82 25.07 24.17 24.24 1036063
2021-12-07 24.59 25.62 24.59 25.33 847667
2021-12-08 25.42 25.79 25.11 25.63 829751
2021-12-09 25.58 26.12 24.96 24.98 625552
2021-12-10 25.07 25.62 25.07 25.37 934003
2021-12-13 25.07 25.96 24.91 25.14 932402
2021-12-14 24.84 25.20 24.14 24.63 798354
2021-12-15 24.49 25.48 24.33 25.13 1677501
2021-12-16 25.19 25.41 24.66 24.68 2918417
2021-12-17 24.38 25.04 24.13 24.27 2658342
2021-12-20 22.98 23.47 22.47 22.53 2393976
2021-12-21 23.21 24.39 22.92 24.26 2204592
2021-12-22 24.17 24.68 23.96 24.22 707207
2021-12-23 24.30 24.84 24.13 24.56 619992
2021-12-27 24.40 25.41 24.40 25.09 710668
2021-12-28 25.06 25.22 24.80 24.91 491160
2021-12-29 24.93 25.06 24.58 24.95 498705
2021-12-30 25.15 25.97 25.15 25.35 655646
2021-12-31 25.47 26.42 25.21 26.23 839070
2022-01-03 26.22 26.38 24.99 25.12 665697
2022-01-04 25.20 25.22 24.51 24.55 1292719
2022-01-05 24.38 24.48 22.89 23.11 1876822
2022-01-06 22.92 23.41 22.67 22.99 580833
2022-01-07 22.73 23.02 22.14 22.16 997770
2022-01-10 21.79 22.60 21.77 22.56 1194686
2022-01-11 22.54 23.15 22.40 22.99 602336
2022-01-12 23.13 23.78 23.13 23.38 597771
2022-01-13 23.64 23.73 22.86 23.00 566600
2022-01-14 22.68 22.68 21.87 22.15 637622
2022-01-18 21.66 22.01 21.40 21.82 908117
2022-01-19 22.00 22.24 21.42 21.66 746530
2022-01-20 21.82 22.37 20.83 20.96 1110725
2022-01-21 21.00 21.59 20.68 21.13 1398996
2022-01-24 19.14 19.84 17.69 19.81 4653143
2022-01-25 19.41 19.50 18.75 19.19 1858033
2022-01-26 19.50 19.59 18.08 18.12 1611828
2022-01-27 17.61 18.27 17.47 17.83 2242571
2022-01-28 17.71 18.77 17.53 18.63 1431756
2022-01-31 18.70 19.73 18.66 19.69 1272509
2022-02-01 19.80 20.06 19.28 19.95 681500
2022-02-02 20.13 20.13 19.47 19.67 475040
2022-02-03 19.07 19.37 18.54 18.99 839463
2022-02-04 18.86 19.50 18.65 19.31 1190225
2022-02-07 19.30 19.50 18.81 18.84 538707
2022-02-08 18.68 19.23 18.50 19.00 479114
2022-02-09 19.24 19.50 19.04 19.20 1454646
2022-02-10 18.87 19.60 18.60 18.79 911340
2022-02-11 18.80 19.02 17.58 17.77 776933
2022-02-14 17.68 18.19 17.51 17.99 1144973
2022-02-15 18.28 18.99 17.91 18.94 539088
2022-02-16 18.71 18.89 18.53 18.65 869793
2022-02-17 19.04 19.04 17.71 17.75 744443
2022-02-18 17.48 17.96 17.25 17.61 522448
2022-02-22 17.40 17.84 17.02 17.37 662994
2022-02-23 17.51 17.60 16.59 16.72 899413
2022-02-24 16.14 17.53 16.00 17.40 704031
2022-02-25 17.36 17.87 17.19 17.78 495017
2022-02-28 17.54 17.99 17.53 17.89 879739
2022-03-01 17.88 17.94 17.27 17.60 916324
2022-03-02 18.13 18.83 17.39 17.72 1323102
2022-03-03 17.62 17.80 16.96 17.10 1470280
2022-03-04 16.91 16.92 16.31 16.65 1904602
2022-03-07 16.60 16.92 15.78 16.25 1288809
2022-03-08 16.23 17.05 15.89 16.76 1115772
2022-03-09 17.18 18.06 17.07 17.62 996592
2022-03-10 17.26 17.56 16.93 17.35 952090
2022-03-11 17.57 17.85 16.76 16.80 1405654
2022-03-14 16.86 17.09 15.95 16.01 1926651
2022-03-15 16.05 16.44 15.88 16.35 1448972
2022-03-16 16.58 17.47 16.58 17.13 840548
2022-03-17 16.99 17.78 16.85 17.59 1308015
2022-03-18 17.59 18.18 17.50 17.56 2083814
2022-03-21 17.68 18.00 17.38 17.59 1442493
2022-03-22 17.73 18.14 17.69 17.90 909552
2022-03-23 17.79 17.96 17.13 17.32 579157
2022-03-24 17.37 17.46 16.66 16.67 777429
2022-03-25 16.78 16.78 16.20 16.31 823224
2022-03-28 16.28 16.72 16.07 16.69 654357
2022-03-29 17.05 17.62 17.00 17.39 1322870
2022-03-30 17.19 17.57 17.13 17.41 1444613
2022-03-31 17.28 17.52 16.62 16.62 1258735
2022-04-01 16.69 17.07 16.55 16.84 668162
2022-04-04 16.92 17.72 16.92 17.28 1527570
2022-04-05 17.37 17.84 16.98 17.01 1710022
2022-04-06 16.70 16.78 15.90 16.41 1416637
2022-04-07 16.38 16.77 16.06 16.49 1586247
2022-04-08 16.49 17.21 16.49 16.67 1444794
2022-04-11 16.43 17.10 16.33 16.65 1379159
2022-04-12 16.98 17.46 16.66 16.79 1413103
2022-04-13 16.70 17.51 16.63 17.31 1416170
2022-04-14 17.20 17.50 16.75 16.84 1413931
2022-04-18 16.65 16.94 16.20 16.28 1017346
2022-04-19 16.33 16.89 16.28 16.71 595694
2022-04-20 16.83 17.00 16.55 16.69 545835
2022-04-21 16.95 16.97 16.15 16.31 687886
2022-04-22 16.18 16.36 15.94 16.17 909119
2022-04-25 15.99 16.66 15.75 16.60 827401
2022-04-26 16.44 16.67 16.07 16.18 643310
2022-04-27 16.08 16.37 15.38 15.50 1534861
2022-04-28 15.88 16.85 15.64 16.61 1243762
2022-04-29 16.41 16.89 15.84 15.90 981404
2022-05-02 15.99 16.88 15.79 16.88 773879
2022-05-03 15.09 15.51 14.50 14.91 14247389
2022-05-04 14.99 15.37 14.77 15.32 5013149
2022-05-05 15.00 15.22 14.50 14.68 4818101
2022-05-06 14.50 14.56 13.76 14.29 2364413
2022-05-09 14.00 14.36 13.62 13.87 1387655
2022-05-10 14.17 14.42 13.37 13.73 2449582
2022-05-11 13.70 13.98 13.30 13.33 1012204
2022-05-12 13.30 13.87 13.21 13.87 1645657
2022-05-13 14.08 14.82 13.94 14.75 1341359
2022-05-16 14.47 14.53 14.06 14.28 1760144
2022-05-17 14.70 14.99 14.51 14.88 1520544
2022-05-18 14.55 14.82 14.15 14.41 1047690
2022-05-19 14.21 14.60 14.00 14.24 1890319
2022-05-20 14.49 14.49 13.91 14.31 1263067
2022-05-23 14.48 14.59 13.91 14.48 1181563
2022-05-24 14.47 14.49 13.78 14.12 2394549
2022-05-25 14.18 14.56 14.17 14.50 837050
2022-05-26 14.58 15.29 14.58 15.22 1377738
2022-05-27 15.37 15.65 15.37 15.56 736136
2022-05-31 15.34 15.53 15.02 15.30 1181071
2022-06-01 15.45 15.73 15.18 15.58 1571789
2022-06-02 15.75 16.22 15.61 16.08 928309
2022-06-03 15.81 16.21 15.81 16.06 1009523
2022-06-06 16.35 16.49 16.03 16.23 774686
2022-06-07 16.10 16.38 16.00 16.33 559892
2022-06-08 16.23 16.26 15.98 16.03 1136439
2022-06-09 16.06 16.24 15.96 15.98 720955
2022-06-10 15.62 15.80 15.29 15.55 3233074
2022-06-13 15.06 15.35 14.69 14.94 2194675
2022-06-14 15.16 15.23 14.55 14.92 3463239
2022-06-15 14.96 15.30 14.44 14.75 3768479
2022-06-16 14.28 14.53 13.48 13.65 2874538
2022-06-17 13.62 14.20 13.62 13.80 2093669
2022-06-21 13.87 14.11 13.67 14.05 1540046
2022-06-22 13.78 14.31 13.78 14.18 1633570
2022-06-23 14.10 14.99 14.01 14.84 1774443
2022-06-24 15.00 15.53 14.96 15.44 1734285
2022-06-27 15.53 15.58 15.19 15.32 1032346
2022-06-28 15.36 15.56 15.18 15.23 1205764
2022-06-29 15.13 15.13 14.68 14.78 585662
2022-06-30 14.56 14.63 14.15 14.39 1063997
2022-07-01 14.36 14.75 14.31 14.50 784772
2022-07-05 14.25 14.36 13.73 14.22 1779248
2022-07-06 14.19 14.36 13.88 14.03 1795452
2022-07-07 14.20 14.68 14.20 14.57 1101406
2022-07-08 14.51 14.56 14.14 14.25 939198
2022-07-11 14.18 14.23 13.93 14.01 1346749
2022-07-12 13.98 14.19 13.92 13.95 842661
2022-07-13 13.72 14.08 13.46 13.90 572277
2022-07-14 13.39 13.82 13.19 13.78 1089742
2022-07-15 14.06 14.13 13.86 13.95 1088805
2022-07-18 14.09 14.37 14.06 14.12 663916
2022-07-19 14.36 14.77 14.27 14.75 837054
2022-07-20 14.81 15.17 14.81 14.96 688642
2022-07-21 14.96 14.96 13.68 13.73 3077235
2022-07-22 13.76 13.87 13.45 13.54 2046932
2022-07-25 13.58 13.64 13.04 13.36 1921211
2022-07-26 13.31 13.31 12.96 13.16 2530875
2022-07-27 13.22 13.83 13.18 13.71 1686436
2022-07-28 12.40 12.40 10.48 11.21 6658820
2022-07-29 11.23 11.79 10.97 11.67 2791373
2022-08-01 11.49 11.96 11.41 11.52 2492005
2022-08-02 11.42 11.82 11.38 11.57 1808170
2022-08-03 11.68 11.86 11.52 11.71 1610976
2022-08-04 11.67 11.78 11.55 11.65 3269487
2022-08-05 11.56 11.64 11.34 11.57 1067470
2022-08-08 11.61 12.32 11.61 12.01 1369904
2022-08-09 11.86 11.94 11.25 11.43 1280129
2022-08-10 11.66 11.88 11.37 11.57 1312449
2022-08-11 11.72 11.88 11.62 11.67 1291383
2022-08-12 11.77 12.23 11.71 12.18 1245860
2022-08-15 12.06 12.53 12.05 12.23 1352006
2022-08-16 12.15 12.36 11.92 12.31 1556439
2022-08-17 12.17 12.27 12.02 12.20 1050751
2022-08-18 12.23 12.29 12.02 12.10 982079
2022-08-19 11.90 11.95 11.65 11.75 1623206
2022-08-22 11.49 11.57 11.31 11.46 1540508
2022-08-23 11.50 11.68 10.96 11.03 913336
2022-08-24 11.01 11.09 10.89 11.05 736453
2022-08-25 11.18 11.37 11.06 11.34 522424
2022-08-26 11.40 11.40 11.00 11.00 1382862
2022-08-29 10.87 10.97 10.70 10.70 891614
2022-08-30 10.76 10.90 10.71 10.80 1430210
2022-08-31 10.86 10.86 10.25 10.51 2112135
2022-09-01 10.45 10.47 10.13 10.30 1716115
2022-09-02 10.49 10.51 10.22 10.27 1173359
2022-09-06 10.35 10.88 10.35 10.70 1955680
2022-09-07 10.62 11.13 10.60 11.13 1687117
2022-09-08 11.00 11.36 10.99 11.34 1499114
2022-09-09 11.46 11.74 11.35 11.38 1174483
2022-09-12 11.45 11.74 11.44 11.47 1026941
2022-09-13 11.00 11.08 10.50 10.60 2506476
2022-09-14 10.58 10.70 10.21 10.26 2004886
2022-09-15 10.21 10.63 10.16 10.27 2046520
2022-09-16 10.22 10.34 10.07 10.08 4021639
2022-09-19 10.00 10.36 9.99 10.25 1732573
2022-09-20 10.10 10.22 9.68 9.86 2518513
2022-09-21 10.05 10.28 9.83 9.90 1999331
2022-09-22 9.87 9.98 9.49 9.58 2230655
2022-09-23 9.35 9.48 8.95 9.22 3531905
2022-09-26 9.22 9.49 8.91 9.00 1838872
2022-09-27 9.14 9.24 9.00 9.14 1492493
2022-09-28 9.17 9.38 9.12 9.32 1009715
2022-09-29 9.16 9.20 8.74 8.93 1517059
2022-09-30 8.90 9.02 8.83 8.87 1975461
2022-10-03 9.05 9.55 8.91 9.41 1150223
2022-10-04 9.61 9.94 9.58 9.74 1748065
2022-10-05 9.52 9.69 9.26 9.53 1361409
2022-10-06 9.45 9.64 9.32 9.32 2002625
2022-10-07 9.21 9.21 8.98 8.99 785733
2022-10-10 8.97 9.03 8.80 8.87 694417
2022-10-11 8.83 9.17 8.58 9.03 1531481
2022-10-12 9.02 9.07 8.79 8.87 1883974
2022-10-13 8.58 9.14 8.30 9.00 1396056
2022-10-14 8.85 8.86 8.56 8.73 2369044
2022-10-17 8.97 9.19 8.97 9.01 1412934
2022-10-18 8.66 9.29 8.66 9.01 2203297
2022-10-19 8.92 8.95 8.30 8.51 3139634
2022-10-20 8.57 8.69 7.99 8.13 2330164
2022-10-21 8.16 8.41 7.97 8.37 834333
2022-10-24 8.40 8.54 8.24 8.48 828037
2022-10-25 8.50 9.05 8.50 9.04 1640635
2022-10-26 9.02 9.39 8.94 9.21 1768638
2022-10-27 9.29 9.34 8.98 9.01 1694037
2022-10-28 9.00 9.35 8.93 9.31 1358549
2022-10-31 9.22 9.33 9.13 9.25 1515029
2022-11-01 9.89 10.49 9.15 9.16 2914158
2022-11-02 9.10 9.30 8.78 8.87 1888018
2022-11-03 8.70 8.86 8.64 8.73 1333795
2022-11-04 8.85 9.05 8.76 8.98 1332318
2022-11-07 9.10 9.38 8.99 9.27 1269775
2022-11-08 9.35 9.61 9.27 9.55 1091713
2022-11-09 9.40 9.44 9.06 9.07 975912
2022-11-10 9.58 10.43 9.58 10.42 1490642
2022-11-11 10.42 10.88 10.42 10.74 1587850
2022-11-14 10.63 10.83 10.49 10.71 1715783
2022-11-15 11.00 11.09 10.58 10.60 1111626
2022-11-16 10.29 10.33 9.74 9.85 2058074
2022-11-17 9.61 9.73 9.57 9.61 1265956
2022-11-18 9.75 9.75 9.51 9.55 1114957
2022-11-21 9.47 9.62 9.43 9.62 1247292
2022-11-22 9.69 9.71 9.45 9.60 1224080
2022-11-23 9.55 9.81 9.49 9.73 425699
2022-11-25 9.69 9.83 9.69 9.78 265620
2022-11-28 9.65 9.72 9.19 9.26 700738
2022-11-29 9.22 9.46 9.22 9.27 697877
2022-11-30 9.25 9.56 9.09 9.55 1406652
2022-12-01 9.64 9.85 9.50 9.58 1499823
2022-12-02 9.38 9.53 9.30 9.50 873652
2022-12-05 9.40 9.47 9.21 9.37 1524451
2022-12-06 9.41 9.42 9.03 9.07 1436824
2022-12-07 9.04 9.20 9.02 9.08 872841
2022-12-08 9.08 9.19 8.96 9.03 747990
2022-12-09 8.94 9.16 8.92 9.01 1035410
2022-12-12 8.98 9.34 8.96 9.27 1394351
2022-12-13 9.40 9.95 9.36 9.41 1858524
2022-12-14 9.44 9.53 9.23 9.36 1431152
2022-12-15 9.17 9.18 9.00 9.00 1429797
2022-12-16 8.89 9.15 8.83 9.15 2266118
2022-12-19 9.16 9.23 8.98 9.04 1152577
2022-12-20 8.91 9.50 8.90 9.32 2865239
2022-12-21 9.41 9.52 9.31 9.50 1689338
2022-12-22 9.37 9.41 9.13 9.28 1512066
2022-12-23 9.30 9.44 9.26 9.38 1148713
2022-12-27 9.34 9.45 9.19 9.29 1053086
2022-12-28 9.32 9.37 9.10 9.18 858325
2022-12-29 9.24 9.68 9.24 9.45 1517184
2022-12-30 9.31 9.57 9.31 9.40 1305610
2023-01-03 9.59 10.00 9.57 9.94 1990455
2023-01-04 10.70 11.28 10.50 11.08 4483268
2023-01-05 10.89 11.12 10.71 10.96 5946017
2023-01-06 11.03 11.37 10.87 11.22 1673043
2023-01-09 11.42 11.96 11.31 11.60 3266230
2023-01-10 11.46 12.01 11.43 11.90 1827820
2023-01-11 11.99 12.38 11.98 12.37 2465121
2023-01-12 12.50 12.60 12.11 12.37 2944486
2023-01-13 12.33 12.46 12.16 12.33 1614749
2023-01-17 12.33 12.46 12.21 12.44 1145562
2023-01-18 12.50 12.59 12.27 12.30 1404826
2023-01-19 12.18 12.47 12.10 12.47 1932832
2023-01-20 12.63 13.05 12.44 12.95 3076047
2023-01-23 12.99 13.20 12.78 12.96 2135461
2023-01-24 12.88 12.97 12.74 12.84 1437323
2023-01-25 12.61 12.89 12.52 12.70 1209156
2023-01-26 12.73 12.83 12.43 12.83 1427832
2023-01-27 12.83 13.23 12.83 13.12 1603343
2023-01-30 12.86 13.13 12.70 13.00 1212662
2023-01-31 13.08 13.51 13.05 13.49 1739959
2023-02-01 13.48 14.14 13.48 13.95 2170228
2023-02-02 14.16 14.97 14.06 14.58 2435181
2023-02-03 14.29 14.41 13.99 14.05 1844580
2023-02-06 13.56 13.69 13.03 13.59 2708847
2023-02-07 13.50 13.70 13.28 13.54 1923092
2023-02-08 13.50 13.57 13.26 13.42 1541832
2023-02-09 13.60 13.68 13.13 13.14 1154774
2023-02-10 13.04 13.13 12.91 12.98 1190338
2023-02-13 13.00 13.26 12.95 13.18 733818
2023-02-14 13.14 13.32 12.93 13.28 1021104
2023-02-15 13.15 13.36 13.07 13.31 637694
2023-02-16 13.01 13.39 12.97 13.30 1210461
2023-02-17 13.25 13.34 13.09 13.11 939003
2023-02-21 12.89 13.08 12.37 12.40 2397471
2023-02-22 12.47 12.69 12.40 12.51 924082
2023-02-23 12.61 12.62 12.23 12.46 1172211
2023-02-24 12.22 12.53 12.11 12.45 778092
2023-02-27 12.60 12.79 12.49 12.69 1723929
2023-02-28 12.33 13.14 11.81 12.31 3053280
2023-03-01 12.49 12.65 12.08 12.16 1854162
2023-03-02 11.34 11.82 11.24 11.81 12798066
2023-03-03 12.00 12.39 11.88 12.25 3771840
2023-03-06 12.35 12.40 11.74 11.83 2256420
2023-03-07 11.81 11.96 11.71 11.81 1774296
2023-03-08 11.85 12.09 11.72 12.04 1941604
2023-03-09 12.16 12.17 11.72 11.76 1464993
2023-03-10 11.73 11.76 11.33 11.43 1817488
2023-03-13 11.23 11.52 11.07 11.34 1731719
2023-03-14 11.60 11.68 11.36 11.45 1946981
2023-03-15 11.21 11.46 11.16 11.43 1454697
2023-03-16 11.29 11.58 11.26 11.56 1610134
2023-03-17 11.32 11.55 11.29 11.37 1668252
2023-03-20 11.41 11.50 11.16 11.20 1498717
2023-03-21 11.36 11.46 11.23 11.39 1155660
2023-03-22 11.35 11.44 11.07 11.07 1312051
2023-03-23 11.23 11.37 10.93 11.02 807443
2023-03-24 10.87 11.04 10.77 10.95 787593
2023-03-27 11.11 11.14 10.93 11.01 844420
2023-03-28 11.02 11.12 10.98 11.09 1222977
2023-03-29 11.27 11.38 11.24 11.30 1202369
2023-03-30 11.44 11.44 11.27 11.29 882607
2023-03-31 11.38 11.79 11.28 11.72 1462703
2023-04-03 11.67 11.73 11.47 11.64 1854626
2023-04-04 11.68 11.71 11.31 11.39 1459774
2023-04-05 11.32 11.37 11.10 11.16 3606746
2023-04-06 11.08 11.09 10.75 11.08 1539283
2023-04-10 11.05 11.31 10.98 11.30 1179978
2023-04-11 11.36 11.46 11.23 11.27 1203272
2023-04-12 11.41 11.47 11.15 11.36 1564595
2023-04-13 11.38 11.41 11.21 11.34 828389
2023-04-14 11.31 11.45 10.97 11.03 1138939
2023-04-17 10.97 11.18 10.97 11.14 907483
2023-04-18 11.18 11.36 11.16 11.23 1780285
2023-04-19 11.14 11.26 11.09 11.15 968826
2023-04-20 11.02 11.19 10.85 11.18 1276960
2023-04-21 11.27 11.68 11.21 11.63 1742988
2023-04-24 11.59 11.86 11.59 11.70 1164217
2023-04-25 11.65 11.74 11.57 11.66 2049423
2023-04-26 11.54 11.60 11.22 11.22 2017185
2023-04-27 11.34 11.95 11.29 11.91 1793596
2023-04-28 11.94 12.12 11.88 12.04 1464436
2023-05-01 12.09 12.20 11.84 11.99 1394503
2023-05-02 11.93 12.13 11.87 12.06 1708695
2023-05-03 12.08 12.44 12.04 12.37 3245927
2023-05-04 12.37 13.40 11.66 11.88 3846775
2023-05-05 12.00 12.43 11.73 12.39 2194531
2023-05-08 11.84 11.95 11.55 11.60 7943282
2023-05-09 11.57 11.87 11.49 11.83 4932953
2023-05-10 11.99 11.99 11.41 11.49 2303599
2023-05-11 11.46 11.52 11.03 11.19 2774178
2023-05-12 11.26 11.48 11.16 11.47 2522385
2023-05-15 11.47 11.60 11.25 11.58 2189357
2023-05-16 11.51 11.60 11.26 11.41 1967484
2023-05-17 11.42 11.86 11.34 11.82 2259349
2023-05-18 11.88 12.16 11.63 12.14 2237806
2023-05-19 12.24 12.24 11.78 11.79 1634416
2023-05-22 11.77 11.89 11.69 11.75 1005043
2023-05-23 11.72 11.86 11.51 11.72 1900531
2023-05-24 11.71 11.72 11.11 11.38 1468833
2023-05-25 11.46 11.50 11.19 11.34 1007061
2023-05-26 11.34 11.44 11.24 11.33 893840
2023-05-30 11.48 11.52 11.29 11.31 923417
2023-05-31 11.25 11.35 10.82 10.86 1827811
2023-06-01 10.82 10.83 10.52 10.70 1634221
2023-06-02 10.86 11.39 10.86 11.37 1436014
2023-06-05 11.34 11.27 11.09 11.37 1435093
2023-06-06 11.05 11.61 11.02 11.38 1345519
2023-06-07 11.46 11.88 11.39 11.79 1589217
2023-06-08 11.74 11.77 11.19 11.30 1573754
2023-06-09 11.30 11.35 10.99 11.03 879221
2023-06-12 11.07 11.16 10.76 11.07 1581852
2023-06-13 11.12 11.41 11.04 11.29 1138396
2023-06-14 11.37 11.47 11.04 11.10 921272
2023-06-15 11.07 11.40 10.98 11.35 817199
2023-06-16 11.43 11.51 11.20 11.43 1214820
2023-06-20 11.30 11.44 11.26 11.36 745590
2023-06-21 11.29 11.58 11.25 11.50 936038
2023-06-22 11.50 11.78 11.35 11.53 1919294
2023-06-23 11.33 11.66 11.33 11.56 3412023
2023-06-26 11.52 11.78 11.34 11.44 857193
2023-06-27 11.52 11.98 11.48 11.94 1011315
2023-06-28 11.99 12.34 11.90 12.33 1872153
2023-06-29 12.32 12.69 12.32 12.65 2142955
2023-06-30 12.80 12.95 12.65 12.85 1734272
2023-07-03 12.76 12.91 12.53 12.70 640521
2023-07-05 12.61 12.76 12.56 12.58 1900386
2023-07-06 12.45 12.45 12.07 12.22 2137414
2023-07-07 12.27 12.61 12.27 12.46 1425946
2023-07-10 12.42 13.30 12.42 13.27 1520648
2023-07-11 13.45 13.54 13.33 13.33 1414537
2023-07-12 13.51 13.68 13.27 13.64 1322038
2023-07-13 13.57 13.62 13.30 13.56 1546517
2023-07-14 13.00 13.13 12.32 12.49 4067128
2023-07-17 12.47 12.53 12.31 12.46 1410885
2023-07-18 12.50 12.66 12.12 12.24 1825973
2023-07-19 12.34 12.37 12.10 12.33 1694352
2023-07-20 12.21 12.53 12.10 12.50 2018087
2023-07-21 12.63 12.83 12.42 12.81 985960
2023-07-24 12.79 12.92 12.53 12.63 1265522
2023-07-25 12.64 13.07 12.60 13.00 1871628
2023-07-26 13.00 13.33 12.98 13.24 1049807
2023-07-27 13.36 13.48 13.16 13.35 2134117
2023-07-28 13.51 13.73 13.27 13.32 1924317
2023-07-31 13.38 13.43 13.22 13.36 1224490
2023-08-01 13.35 13.59 13.26 13.44 2116540
2023-08-02 13.89 14.40 13.24 13.89 4239117
2023-08-03 14.26 14.83 14.01 14.69 5690379
2023-08-04 13.91 14.82 13.84 14.58 13460062
2023-08-07 14.63 15.22 14.58 15.12 6828197
2023-08-08 14.92 15.10 14.58 14.96 4441026
2023-08-09 14.89 14.98 14.49 14.76 3040569
2023-08-10 14.83 14.92 14.36 14.41 3230453
2023-08-11 14.28 14.53 14.25 14.40 1868265
2023-08-14 14.32 14.42 14.24 14.39 1778808
2023-08-15 14.33 14.33 14.12 14.18 1424993
2023-08-16 14.08 14.28 13.97 14.03 1417850
2023-08-17 14.04 14.14 13.77 13.78 1744295
2023-08-18 13.62 13.88 13.57 13.87 1343286
2023-08-21 13.84 14.05 13.77 13.86 1198723
2023-08-22 13.90 14.02 13.78 13.90 2026001
2023-08-23 13.91 14.19 13.89 14.11 1058415
2023-08-24 14.11 14.15 13.78 13.81 951872
2023-08-25 13.95 14.04 13.64 13.81 869972
2023-08-28 13.84 14.04 13.75 13.99 981352
2023-08-29 13.93 14.33 13.85 14.31 981279
2023-08-30 14.30 14.62 14.22 14.54 1460583
2023-08-31 14.52 14.89 14.52 14.80 1690091
2023-09-01 14.89 15.21 14.85 14.91 2016173
2023-09-05 14.79 15.05 14.13 14.19 1890818
2023-09-06 14.28 14.33 14.00 14.09 1354139
2023-09-07 14.08 14.13 13.67 13.85 1812518
2023-09-08 13.87 14.16 13.80 13.97 1488323
2023-09-11 14.03 14.07 13.75 13.79 1368175
2023-09-12 13.83 13.87 13.53 13.61 1327872
2023-09-13 13.64 13.67 13.32 13.63 2011060
2023-09-14 13.79 14.27 13.79 14.11 2298565
2023-09-15 14.04 14.04 13.73 14.02 4737781
2023-09-18 14.02 14.25 13.97 14.11 1901894
2023-09-19 14.12 14.30 13.93 14.08 1489432
2023-09-20 14.21 14.36 13.95 13.98 1744687
2023-09-21 13.81 13.81 13.49 13.50 1868637
2023-09-22 13.58 13.80 13.58 13.67 1179774
2023-09-25 13.59 13.85 13.58 13.63 1523538
2023-09-26 13.50 13.73 13.35 13.41 1589567
2023-09-27 14.50 14.70 14.34 14.48 10298002
2023-09-28 14.46 14.78 14.11 14.54 29996169
2023-09-29 14.62 14.73 14.10 14.10 4409854
2023-10-02 14.01 14.25 13.85 13.97 3965487
2023-10-03 13.77 13.91 13.22 13.23 3896115
2023-10-04 13.29 13.38 13.09 13.23 2423132
2023-10-05 13.19 13.26 13.00 13.22 2006104
2023-10-06 13.12 13.22 12.78 12.85 3195140
2023-10-09 12.71 12.98 12.45 12.97 1940545
2023-10-10 13.00 13.42 13.00 13.19 1527630
2023-10-11 13.11 13.46 13.09 13.44 1898344
2023-10-12 13.41 13.42 12.75 12.91 2052486
2023-10-13 13.05 13.05 12.73 12.76 1179589
2023-10-16 12.99 13.13 12.78 12.99 966917
2023-10-17 12.88 13.34 12.81 12.89 2421596
2023-10-18 12.72 12.75 12.42 12.55 2503910
2023-10-19 12.56 13.00 12.43 12.74 2985338
2023-10-20 12.58 12.81 12.53 12.59 2024130
2023-10-23 12.59 12.85 12.42 12.50 1357664
2023-10-24 12.56 12.64 11.84 11.87 2770525
2023-10-25 11.75 11.86 11.53 11.54 1977107
2023-10-26 11.63 11.76 11.47 11.54 2363304
2023-10-27 11.58 11.61 11.35 11.39 2120050
2023-10-30 11.50 11.58 10.99 11.50 5167227
2023-10-31 9.92 10.66 9.80 10.50 11528580
2023-11-01 10.60 10.65 10.28 10.60 4484530
2023-11-02 10.88 11.17 10.81 11.05 3254389
2023-11-03 11.34 11.62 11.14 11.14 2679223
2023-11-06 11.11 11.12 10.67 10.68 2038087
2023-11-07 10.61 10.75 10.54 10.71 2650864
2023-11-08 10.68 10.84 10.61 10.80 1441584
2023-11-09 10.82 10.89 10.57 10.60 2163927
2023-11-10 10.71 11.02 10.66 10.98 1360359
2023-11-13 10.89 10.98 10.72 10.75 1755664
2023-11-14 11.18 11.75 11.16 11.55 3358055
2023-11-15 11.52 12.00 11.29 11.77 2303567
2023-11-16 11.68 11.76 11.48 11.55 1146528
2023-11-17 11.68 11.73 11.54 11.66 1040733
2023-11-20 11.68 11.80 11.56 11.74 1280060
2023-11-21 11.64 11.80 11.55 11.59 951596
2023-11-22 11.70 11.80 11.60 11.70 837693
2023-11-24 11.74 11.98 11.68 11.91 556927
2023-11-27 11.82 12.01 11.73 11.92 1292999
2023-11-28 11.85 11.90 11.70 11.85 1917536
2023-11-29 11.68 12.03 11.54 11.68 2177206
2023-11-30 11.71 11.88 11.55 11.79 1873759
2023-12-01 11.74 12.29 11.70 12.29 1180518
2023-12-04 12.24 12.64 12.24 12.62 2020477
2023-12-05 12.57 12.77 12.48 12.48 1879564
2023-12-06 12.58 12.93 12.58 12.68 1625828
2023-12-07 12.68 12.95 12.59 12.90 2214461
2023-12-08 12.80 13.03 12.63 12.75 1549957
2023-12-11 12.76 12.80 12.51 12.65 1550261
2023-12-12 12.63 12.65 12.12 12.14 2290285
2023-12-13 12.14 12.48 11.86 12.37 4135545
2023-12-14 12.62 13.32 12.58 13.27 4143007
2023-12-15 13.32 13.43 13.17 13.32 3634633
2023-12-18 13.33 13.36 12.93 13.27 2233413
2023-12-19 13.38 13.65 13.35 13.36 2082673
2023-12-20 13.07 13.51 12.98 13.17 1272794
2023-12-21 13.43 13.54 13.33 13.51 1102655
2023-12-22 13.67 13.69 13.37 13.54 1331170
2023-12-26 13.64 13.79 13.56 13.76 1116422
2023-12-27 13.86 13.91 13.73 13.78 727015
2023-12-28 13.72 13.79 13.61 13.70 976286
2023-12-29 13.64 13.76 13.57 13.60 817798
2024-01-02 13.47 13.51 13.14 13.24 1177043
2024-01-03 13.04 13.07 12.69 12.73 1219027
2024-01-04 12.65 12.83 12.59 12.73 1235596
2024-01-05 12.69 12.92 12.67 12.73 928806
2024-01-08 12.60 12.85 12.51 12.84 1526910
2024-01-09 12.73 13.02 12.62 12.84 1207137
2024-01-10 12.75 13.10 12.70 13.09 992061
2024-01-11 12.66 12.82 12.39 12.65 1884683
2024-01-12 12.91 12.91 12.47 12.58 906519
2024-01-16 12.40 12.50 12.01 12.10 2265171
2024-01-17 11.87 12.02 11.81 11.89 1645262
2024-01-18 11.99 12.13 11.87 12.13 1492207
2024-01-19 12.16 12.44 11.97 12.43 1228523
2024-01-22 12.57 12.76 12.57 12.62 1638419
2024-01-23 12.66 12.72 12.14 12.37 1447017
2024-01-24 12.53 12.53 12.08 12.13 1224676
2024-01-25 12.29 12.44 12.20 12.41 1406184
2024-01-26 12.50 12.69 12.43 12.59 2011906
2024-01-29 12.62 13.07 12.57 13.06 1746059
2024-01-30 13.01 13.05 12.66 12.85 1986500
2024-01-31 12.81 12.91 12.52 12.52 1613982
2024-02-01 12.65 12.75 12.38 12.65 1382143
2024-02-02 12.49 12.74 12.21 12.71 1341176
2024-02-05 12.54 12.55 12.15 12.20 1203099
2024-02-06 12.17 12.43 12.15 12.41 1044638
2024-02-07 12.52 12.92 12.31 12.80 1101737
2024-02-08 12.86 13.24 12.78 13.10 1236106
2024-02-09 13.18 13.22 13.03 13.09 897670
2024-02-12 13.11 13.57 13.11 13.55 914280
2024-02-13 12.98 13.12 12.70 12.89 993803
2024-02-14 13.11 13.29 12.98 13.23 779113
2024-02-15 13.36 13.46 13.25 13.30 931802
2024-02-16 13.21 13.42 13.17 13.17 1012565
2024-02-20 12.95 13.07 12.89 13.06 657781
2024-02-21 13.04 13.07 12.88 12.97 790480
2024-02-22 13.00 13.05 12.46 12.69 1628958
2024-02-23 12.74 13.00 12.68 12.93 771385
2024-02-26 12.92 12.97 12.74 12.88 873833
2024-02-27 13.02 13.05 12.89 13.00 1201351
2024-02-28 12.97 13.26 12.92 13.09 1785226
2024-02-29 14.66 16.04 14.61 14.79 7332744
2024-03-01 14.92 14.92 14.12 14.33 5343032
2024-03-04 14.40 14.62 14.13 14.16 2168364
2024-03-05 14.09 14.24 13.86 13.87 1175510
2024-03-06 13.98 14.09 13.89 13.95 1190037
2024-03-07 14.04 14.32 14.04 14.26 1266968
2024-03-08 14.40 14.53 14.23 14.30 804224
2024-03-11 14.24 14.38 13.95 14.02 796455
2024-03-12 14.01 14.25 13.89 14.17 836314
2024-03-13 14.22 14.44 14.09 14.40 1098953
2024-03-14 14.37 14.56 14.15 14.26 1051869
2024-03-15 14.13 14.37 14.13 14.27 1323228
2024-03-18 14.28 14.53 14.12 14.20 942464
2024-03-19 14.16 14.46 14.12 14.44 796488
2024-03-20 14.48 14.73 14.33 14.72 673745
2024-03-21 14.86 15.35 14.73 15.24 1895440
2024-03-22 15.26 15.26 15.00 15.09 807360
2024-03-25 15.12 15.18 14.96 15.01 860436
2024-03-26 15.04 15.42 14.94 14.94 883348
2024-03-27 15.13 15.53 15.04 15.51 1391845
2024-03-28 15.49 15.67 15.21 15.31 991333
2024-04-01 15.35 15.37 14.99 15.01 2465233
2024-04-02 14.94 15.07 14.71 14.75 1471105
2024-04-03 14.70 14.81 14.61 14.81 1723062
2024-04-04 14.95 15.10 14.45 14.48 785260
2024-04-05 14.45 14.61 14.43 14.49 957176
2024-04-08 14.58 14.74 14.58 14.62 663649
2024-04-09 14.66 14.79 14.52 14.60 829234
2024-04-10 14.17 14.17 13.85 13.96 1358427
2024-04-11 13.94 14.15 13.90 14.03 1360402
2024-04-12 13.81 13.93 13.61 13.85 962655
2024-04-15 14.01 14.09 13.56 13.60 876659
2024-04-16 13.46 13.64 13.32 13.50 1027302
2024-04-17 13.58 13.59 13.19 13.25 1116409
2024-04-18 13.33 13.37 13.11 13.17 919547
2024-04-19 13.14 13.34 13.11 13.21 1159832
2024-04-22 13.30 13.58 13.18 13.43 1046719
2024-04-23 13.44 13.92 13.44 13.70 1334373
2024-04-24 13.64 13.79 13.41 13.59 1043377
2024-04-25 13.41 13.70 13.11 13.60 1659325
2024-04-26 13.64 13.90 13.59 13.77 1167557
2024-04-29 13.83 14.02 13.79 14.00 1520055
2024-04-30 13.84 14.16 13.56 13.58 1605888
2024-05-01 13.55 13.88 13.31 13.52 3091897
2024-05-02 13.77 13.83 13.18 13.72 1719932
2024-05-03 14.21 14.21 13.73 14.13 1468842
2024-05-06 14.23 14.49 14.22 14.41 1640694
2024-05-07 14.50 14.66 14.41 14.46 1209011
2024-05-08 14.28 14.57 14.24 14.51 1224912
2024-05-09 14.61 14.75 14.48 14.70 616293
2024-05-10 14.64 14.64 14.44 14.54 852711
2024-05-13 14.71 14.75 14.46 14.62 944613
2024-05-14 14.79 15.07 14.68 14.86 1505650
2024-05-15 15.00 15.17 14.94 15.01 1504962
2024-05-16 15.01 15.01 14.60 14.68 638504
2024-05-17 14.68 14.72 14.61 14.69 439082
2024-05-20 14.67 14.99 14.60 14.98 638744
2024-05-21 14.91 15.02 14.74 14.80 811402
2024-05-22 14.72 14.77 14.56 14.61 484441
2024-05-23 14.70 14.70 14.40 14.51 1030056
2024-05-24 14.59 14.67 14.49 14.59 543195
2024-05-28 14.64 14.70 14.13 14.19 1388339
2024-05-29 13.99 14.10 13.89 13.97 594479
2024-05-30 14.05 14.36 14.03 14.35 718569
2024-05-31 14.39 14.57 14.24 14.49 1008980
2024-06-03 14.61 14.68 13.68 14.39 1125966
2024-06-04 14.34 14.37 13.90 13.93 561172
2024-06-05 13.96 14.09 13.80 13.89 1185146
2024-06-06 13.84 13.87 13.41 13.45 584849
2024-06-07 13.22 13.41 13.19 13.20 746023
2024-06-10 13.08 13.25 13.05 13.25 580871
2024-06-11 13.17 13.26 13.01 13.15 642944
2024-06-12 13.56 13.86 13.45 13.56 706876
2024-06-13 13.54 13.59 13.19 13.33 517319
2024-06-14 13.09 13.22 13.04 13.18 851186
2024-06-17 13.08 13.19 12.94 13.14 763187
2024-06-18 13.16 13.37 13.11 13.34 639940
2024-06-20 13.30 13.35 13.09 13.17 908971
2024-06-21 13.17 13.28 13.06 13.26 1712835
2024-06-24 13.33 13.46 13.18 13.43 658360
2024-06-25 12.29 12.49 12.04 12.21 4159672
2024-06-26 12.10 12.30 12.05 12.13 1467753
2024-06-27 12.13 12.31 12.04 12.30 1396926
2024-06-28 12.45 12.53 12.19 12.30 2282926
2024-07-01 12.38 12.49 12.12 12.13 1386003
2024-07-02 12.05 12.20 12.04 12.09 998077
2024-07-03 12.10 12.35 12.10 12.21 826983
2024-07-05 12.14 12.18 11.96 12.07 1093708
2024-07-08 12.20 12.46 12.14 12.37 2077747
2024-07-09 12.37 12.59 12.35 12.37 2131375
2024-07-10 12.44 12.54 12.29 12.50 1351553
2024-07-11 12.82 13.02 12.75 12.98 945034
2024-07-12 13.14 13.35 13.12 13.22 1370088
2024-07-15 13.30 13.68 13.19 13.48 1415558
2024-07-16 13.64 14.07 13.46 13.81 2230569
2024-07-17 13.63 13.98 13.50 13.51 1274106
2024-07-18 13.25 13.40 12.22 12.29 3007073
2024-07-19 12.25 12.40 12.04 12.04 2172883
2024-07-22 12.20 12.43 12.01 12.42 1306821
2024-07-23 12.32 12.75 12.32 12.67 1078439
2024-07-24 12.60 12.69 12.28 12.28 1143641
2024-07-25 12.40 12.96 12.32 12.81 1669858
2024-07-26 13.10 13.56 13.07 13.46 1701959
2024-07-29 13.50 13.75 13.41 13.49 2132068
2024-07-30 14.71 15.40 14.29 14.76 7292429
2024-07-31 14.98 15.26 14.72 14.79 3548099
2024-08-01 14.54 15.02 14.18 14.33 2155996
2024-08-02 13.93 14.13 13.66 14.10 1512785
2024-08-05 13.14 13.90 13.03 13.86 1284584
2024-08-06 13.81 14.30 13.66 13.98 1690925
2024-08-07 14.16 14.38 13.81 13.85 1127438
2024-08-08 13.98 14.18 13.92 14.07 1798686
2024-08-09 14.10 14.17 13.88 14.05 1487585
2024-08-12 14.00 14.13 13.84 13.91 1261242
2024-08-13 14.02 14.11 13.84 14.04 1093662
2024-08-14 14.15 14.29 13.89 14.03 1442019
2024-08-15 14.36 14.36 14.04 14.16 1861030
2024-08-16 14.07 14.22 14.00 14.05 945677
2024-08-19 14.11 14.36 14.02 14.18 1281901
2024-08-20 14.18 14.23 14.05 14.18 591628
2024-08-21 14.27 14.47 14.21 14.46 605040
2024-08-22 14.42 14.55 14.28 14.41 829137
2024-08-23 14.51 15.09 14.40 15.01 821324
2024-08-26 15.16 15.31 14.97 15.02 1023597
2024-08-27 15.00 15.01 14.72 14.83 688410
2024-08-28 14.68 14.91 14.67 14.70 1170182
2024-08-29 14.81 14.90 14.60 14.68 883304
2024-08-30 14.82 14.88 14.66 14.84 1208853
2024-09-03 14.80 14.80 14.03 14.18 1181400
2024-09-04 14.11 14.43 14.10 14.25 1305558
2024-09-05 14.25 14.37 14.12 14.18 1283206
2024-09-06 14.18 14.43 13.85 13.95 1394886
2024-09-09 13.99 14.18 13.79 14.08 1207555
2024-09-10 14.19 14.32 14.01 14.11 1158386
2024-09-11 14.03 14.16 13.80 14.03 2488529
2024-09-12 13.95 14.10 13.47 13.68 2290429
2024-09-13 13.86 13.89 12.92 13.56 6429202
2024-09-16 13.70 13.95 13.47 13.58 3177859
2024-09-17 13.70 14.19 13.70 14.14 2459548
2024-09-18 14.17 15.04 14.12 14.72 2658447
2024-09-19 15.07 15.25 14.91 15.04 3165147
2024-09-20 14.98 15.09 14.73 14.75 5216831
2024-09-23 14.80 14.92 14.66 14.74 1459110
2024-09-24 14.79 14.96 14.76 14.82 929171
2024-09-25 14.74 14.80 14.41 14.46 1524571
2024-09-26 14.61 14.82 14.54 14.80 1083133
2024-09-27 14.99 15.45 14.98 15.26 1974839
2024-09-30 15.23 15.50 15.11 15.34 1972171
2024-10-01 15.29 15.39 15.05 15.18 1248406
2024-10-02 15.10 15.21 14.94 15.00 907070
2024-10-03 14.88 15.00 14.75 14.89 1568016
2024-10-04 14.97 15.04 14.61 14.79 1035910
2024-10-07 14.69 14.73 14.44 14.70 1671376
2024-10-08 14.68 14.77 14.51 14.64 1111537
2024-10-09 14.69 14.72 14.43 14.50 1035196
2024-10-10 14.28 14.62 14.15 14.58 1595193
2024-10-11 14.56 14.89 14.48 14.76 685506
2024-10-14 14.76 15.02 14.63 15.00 630836
2024-10-15 15.00 15.41 14.97 15.13 1310770
2024-10-16 15.16 15.58 15.15 15.46 1243560
2024-10-17 15.44 15.67 15.30 15.65 1179452
2024-10-18 15.70 15.87 15.55 15.67 1527400
2024-10-21 15.56 15.71 15.24 15.32 967481
2024-10-22 15.18 15.31 15.06 15.21 1509671
2024-10-23 15.14 15.25 14.81 14.97 977819
2024-10-24 15.13 15.19 14.96 15.14 1775176
2024-10-25 15.14 15.18 14.80 14.83 984519
2024-10-28 14.92 15.01 14.72 14.80 1544648
2024-10-29 15.99 16.40 15.54 15.67 4604024
2024-10-30 16.00 16.85 15.89 16.60 6415252
2024-10-31 16.51 16.69 16.22 16.26 3244201
2024-11-01 16.39 16.56 16.12 16.15 2410417
2024-11-04 16.15 16.78 16.11 16.19 2232013
2024-11-05 16.06 16.38 15.88 16.28 1600433
2024-11-06 16.71 16.87 16.16 16.33 2295618
2024-11-07 16.29 16.49 16.03 16.21 3028274
2024-11-08 16.22 16.38 15.97 16.05 3010437
2024-11-11 16.07 16.25 15.83 15.99 2521855
2024-11-12 15.87 16.08 15.79 15.90 1892470
2024-11-13 16.07 16.22 15.78 15.78 2478310
2024-11-14 15.78 15.97 15.71 15.75 1984710
2024-11-15 15.68 16.07 15.63 16.06 2741591
2024-11-18 16.06 16.37 15.92 16.10 1685904
2024-11-19 16.00 16.13 15.77 15.93 2620254
2024-11-20 16.06 16.18 15.71 15.75 1574062
2024-11-21 15.81 16.10 15.81 15.99 2283772
2024-11-22 16.11 16.17 15.88 16.06 2581247
2024-11-25 16.22 16.84 16.22 16.40 3657494
2024-11-26 16.17 16.42 15.91 16.33 2137153
2024-11-27 16.38 16.55 15.98 16.18 2115165
2024-11-29 16.22 16.35 16.00 16.16 1038170
2024-12-02 16.08 16.17 15.87 16.00 1856618
2024-12-03 15.98 16.15 15.93 15.98 1366270
2024-12-04 15.91 16.10 15.88 16.01 1524278
2024-12-05 15.92 15.99 15.78 15.79 1271907
2024-12-06 15.92 16.14 15.77 16.05 1758924
2024-12-09 16.10 16.20 15.94 15.99 1414575
2024-12-10 15.95 16.02 15.72 15.97 1615196
2024-12-11 16.15 16.29 15.90 16.27 1629088
2024-12-12 16.24 16.55 16.20 16.52 1888591
2024-12-13 16.55 16.75 16.03 16.25 2151603
2024-12-16 16.26 16.39 16.00 16.19 2232960
2024-12-17 16.13 16.23 16.00 16.08 3524002
2024-12-18 16.13 16.22 15.48 15.50 3525690
2024-12-19 15.50 15.64 15.33 15.34 3891758
2024-12-20 15.33 15.66 15.30 15.44 2921836
2024-12-23 15.36 15.55 15.31 15.55 1440754
2024-12-24 15.49 15.49 15.29 15.45 738590
2024-12-26 15.38 15.62 15.33 15.59 1061577
2024-12-27 15.45 15.60 15.26 15.44 1039526
2024-12-30 15.38 15.48 15.19 15.28 1318888
2024-12-31 15.32 15.44 15.25 15.29 903178
2025-01-02 15.45 15.51 15.17 15.18 1253420
2025-01-03 15.31 15.35 14.97 15.20 1406633
2025-01-06 14.70 15.17 14.68 14.93 2292358
2025-01-07 14.87 14.97 14.67 14.76 1246442
2025-01-08 14.65 14.69 14.43 14.50 1520127
2025-01-10 14.33 14.43 14.23 14.35 1141369
2025-01-13 14.25 14.35 14.20 14.31 1752821
2025-01-14 14.36 14.56 14.32 14.43 2378315
2025-01-15 14.84 14.96 14.72 14.88 1642435
2025-01-16 14.80 15.01 14.58 14.94 1050621
2025-01-17 15.04 15.22 15.03 15.10 1209543
2025-01-21 15.14 15.37 15.12 15.22 1692806
2025-01-22 15.20 15.23 15.11 15.17 1269349
2025-01-23 15.15 15.26 15.10 15.18 911673
2025-01-24 15.20 15.26 15.07 15.08 1685252
2025-01-27 15.06 15.45 14.94 15.22 1725707
2025-01-28 15.12 15.20 14.98 15.11 886336
2025-01-29 15.11 15.11 14.66 14.77 993794
2025-01-30 14.85 15.31 14.85 15.26 1521489
2025-01-31 15.20 15.36 15.05 15.06 1974434
2025-02-03 14.76 14.81 14.23 14.33 2021925
2025-02-04 14.21 14.54 14.20 14.25 1576413
2025-02-05 14.72 14.72 14.35 14.60 1550828
2025-02-06 14.72 14.78 14.61 14.69 1059611
2025-02-07 14.66 14.66 14.13 14.16 1531908
2025-02-10 14.24 14.27 14.01 14.05 1865596
2025-02-11 14.01 14.48 13.95 14.35 1317140
2025-02-12 14.15 14.19 13.89 14.10 1753941
2025-02-13 14.10 14.23 14.00 14.17 2548999
2025-02-14 14.20 14.54 14.19 14.50 1724863
2025-02-18 14.46 14.52 14.34 14.42 1508898
2025-02-19 14.32 14.73 14.27 14.68 1707105
2025-02-20 14.70 14.78 14.35 14.44 2359033
2025-02-21 14.55 14.56 14.15 14.25 1386836
2025-02-24 14.27 14.44 14.13 14.29 1925349
2025-02-25 14.36 14.49 14.22 14.41 1881115
2025-02-26 14.53 14.60 14.33 14.38 1448341
2025-02-27 15.62 15.62 14.44 14.76 3898667
2025-02-28 14.68 14.81 14.18 14.49 4140783
2025-03-03 14.60 14.95 14.51 14.64 2982992
2025-03-04 14.47 14.54 13.97 14.20 2948271
2025-03-05 14.29 14.65 14.26 14.64 2023553
2025-03-06 14.50 14.87 14.50 14.84 2751507
2025-03-07 14.73 15.14 14.63 15.00 2283069
2025-03-10 14.87 14.98 14.45 14.47 2310883
2025-03-11 14.48 14.55 14.04 14.19 1569228
2025-03-12 14.21 14.30 13.90 14.03 1540283
2025-03-13 14.08 14.12 13.61 13.64 1418049
2025-03-14 13.84 14.19 13.83 14.16 1212332
2025-03-17 14.08 14.31 14.08 14.25 1149384
2025-03-18 14.11 14.28 14.03 14.22 1126383
2025-03-19 14.18 14.47 14.11 14.41 1139588
2025-03-20 14.25 14.56 14.22 14.23 1274294
2025-03-21 14.11 14.17 13.89 13.99 1816659
2025-03-24 14.07 14.40 14.07 14.26 1375175
2025-03-25 14.25 14.53 14.24 14.40 1332725
2025-03-26 14.42 14.51 14.22 14.24 763497
2025-03-27 14.23 14.25 13.82 14.01 1761822
2025-03-28 13.94 14.04 13.70 13.74 1679067
2025-03-31 13.62 13.99 13.45 13.92 2656924
2025-04-01 13.86 13.91 13.56 13.67 2180684
2025-04-02 13.53 14.08 13.53 14.06 3329008
2025-04-03 13.19 13.20 12.13 12.43 5042101
2025-04-04 12.04 12.37 11.54 12.20 4820207
2025-04-07 11.75 12.27 11.43 11.72 2703785
2025-04-08 12.03 12.18 11.10 11.32 2459951
2025-04-09 11.19 12.50 11.11 12.40 3030119
2025-04-10 12.12 12.19 11.47 11.94 2537572
2025-04-11 11.85 12.16 11.55 12.04 2184423
2025-04-14 12.39 12.39 12.02 12.22 1907806
2025-04-15 12.28 12.39 12.04 12.12 1324276
2025-04-16 12.02 12.12 11.69 11.89 1206800
2025-04-17 11.94 12.13 11.91 12.00 969373
2025-04-21 11.81 11.95 11.39 11.60 1227821
2025-04-22 11.85 12.08 11.78 12.05 1834716
2025-04-23 12.46 12.87 12.35 12.50 2612362
2025-04-24 12.52 12.83 12.36 12.78 1485766
2025-04-25 12.78 12.91 12.63 12.89 1303126
2025-04-28 12.89 13.18 12.89 13.16 1999945
2025-04-29 13.08 13.29 13.02 13.25 2258933
2025-04-30 12.98 13.39 12.94 13.33 2602008
2025-05-01 13.73 14.24 13.07 14.02 3777329
2025-05-02 14.06 14.31 13.99 14.04 2345441
2025-05-05 13.97 14.19 13.90 14.05 1353939
2025-05-06 13.93 14.13 13.82 13.82 1808694
2025-05-07 13.88 13.94 13.65 13.76 1613639
2025-05-08 13.90 14.28 13.82 14.05 1228502
2025-05-09 14.30 14.30 13.98 14.18 2155929
2025-05-12 14.83 14.97 14.58 14.74 2383665
2025-05-13 14.83 14.89 14.58 14.76 2294931
2025-05-14 14.70 14.83 14.46 14.47 986510
2025-05-15 14.49 14.49 14.28 14.34 1547746
2025-05-16 14.45 14.53 14.28 14.49 1899148
2025-05-19 14.23 14.49 14.23 14.43 1264236
2025-05-20 14.42 14.45 14.27 14.31 807721
2025-05-21 14.14 14.23 13.75 13.77 1027451
2025-05-22 13.71 13.78 13.57 13.74 1608829
2025-05-23 13.44 13.70 13.42 13.61 946760
2025-05-27 13.82 14.09 13.67 14.05 1266848
2025-05-28 14.06 14.12 13.89 13.96 1279218
2025-05-29 14.08 14.14 13.99 14.07 1223929
2025-05-30 13.95 14.01 13.80 13.95 1880748
2025-06-02 13.89 13.97 13.60 13.76 1575873
2025-06-03 13.73 14.12 13.68 14.10 1295155
2025-06-04 14.09 14.24 14.09 14.15 1143068
2025-06-05 14.15 14.26 13.97 14.18 1344157
2025-06-06 14.35 14.39 13.97 14.03 1789620
2025-06-09 14.14 14.32 14.05 14.21 979963
2025-06-10 14.35 14.40 14.18 14.28 1228637
2025-06-11 14.33 14.34 14.09 14.13 1208853
2025-06-12 14.03 14.11 13.90 13.93 1420698
2025-06-13 13.74 13.91 13.58 13.66 1708980
2025-06-16 13.85 13.88 13.59 13.78 3200918
2025-06-17 13.65 13.83 13.49 13.52 1332927
2025-06-18 13.51 13.80 13.48 13.50 1246530
2025-06-20 13.56 13.64 13.32 13.40 1933704
2025-06-23 13.23 13.68 13.20 13.60 1647693
2025-06-24 13.70 14.02 13.57 13.95 1689950
2025-06-25 13.99 13.99 13.64 13.80 1725572
2025-06-26 13.81 13.93 13.75 13.77 1701584
2025-06-27 13.85 14.00 13.63 13.81 5122171

Explore More About HAYW

Coins representing dividend payouts and trends

HAYW Dividend History

Discover Hayward Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HAYW Stock Split History

Discover Hayward Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HAYW Historical Prices

Explore Hayward Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.