LFST Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

8.30

(March 5, 2025)

52-Week High

16.25

(September 17, 2021)

All-Time High

7.19

(February 2, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-14 15.45 16.05 15.20 15.66 632630
2021-09-15 15.57 15.90 15.01 15.35 514780
2021-09-16 15.23 15.88 15.19 15.80 498987
2021-09-17 15.81 16.25 14.71 15.07 8316319
2021-09-20 14.60 14.72 13.33 13.46 1379600
2021-09-21 13.68 14.11 13.47 14.03 1426573
2021-09-22 14.01 14.94 13.92 14.89 598931
2021-09-23 14.98 15.65 14.55 15.55 788371
2021-09-24 15.28 15.77 15.20 15.49 737019
2021-09-27 15.28 15.38 14.73 15.08 992509
2021-09-28 14.75 15.23 14.28 15.09 834723
2021-09-29 15.11 15.49 14.71 14.75 420863
2021-09-30 14.78 14.97 14.10 14.50 579801
2021-10-01 14.52 14.60 13.80 14.09 788177
2021-10-04 14.00 14.06 13.03 13.17 1376483
2021-10-05 13.14 13.31 12.55 13.15 2389233
2021-10-06 12.96 13.60 12.96 13.25 1070570
2021-10-07 13.29 13.75 13.05 13.15 845554
2021-10-08 13.31 13.31 12.82 12.89 825334
2021-10-11 12.92 13.38 12.04 12.06 682627
2021-10-12 12.11 12.61 11.90 12.02 772429
2021-10-13 12.10 12.36 11.76 12.34 763621
2021-10-14 12.43 12.58 11.84 12.11 1578488
2021-10-15 12.28 12.41 11.47 11.50 356987
2021-10-18 11.45 11.56 10.87 11.36 790729
2021-10-19 11.46 11.94 11.33 11.83 814198
2021-10-20 11.84 11.92 11.47 11.80 663376
2021-10-21 11.79 12.01 11.35 11.69 620531
2021-10-22 11.63 11.63 10.85 10.94 684016
2021-10-25 11.00 11.46 10.67 11.05 797307
2021-10-26 11.09 11.68 10.86 11.59 308268
2021-10-27 11.50 11.70 11.20 11.39 266985
2021-10-28 11.35 11.94 11.25 11.91 252529
2021-10-29 11.83 11.99 11.68 11.98 459946
2021-11-01 12.13 12.99 11.69 12.84 606822
2021-11-02 12.83 12.83 12.07 12.42 588653
2021-11-03 12.50 13.18 12.24 13.14 355820
2021-11-04 13.23 13.67 12.98 13.10 356030
2021-11-05 13.19 13.56 12.98 13.39 393619
2021-11-08 13.68 13.83 12.68 12.83 919807
2021-11-09 10.50 10.99 8.30 9.73 5553581
2021-11-10 9.51 10.86 9.31 10.76 1634135
2021-11-11 10.65 11.30 10.14 10.21 1598998
2021-11-12 10.42 10.61 9.93 10.34 1478460
2021-11-15 10.30 10.83 10.13 10.59 591398
2021-11-16 10.61 10.61 10.07 10.16 576535
2021-11-17 10.28 10.28 9.36 9.37 808534
2021-11-18 9.31 9.40 8.61 8.77 1154483
2021-11-19 8.70 9.03 8.54 8.65 908638
2021-11-22 8.64 8.82 8.35 8.55 1723485
2021-11-23 8.46 8.58 8.02 8.33 2324460
2021-11-24 8.22 8.38 8.07 8.32 940210
2021-11-26 8.10 8.20 7.76 7.91 382234
2021-11-29 8.02 8.37 7.77 8.26 1703453
2021-11-30 8.31 8.54 7.67 7.94 1617987
2021-12-01 8.08 8.48 7.64 7.90 2447904
2021-12-02 7.92 8.99 7.80 8.92 1128634
2021-12-03 8.90 8.94 8.29 8.67 2424253
2021-12-06 8.56 8.89 7.87 8.79 2004056
2021-12-07 8.99 9.72 8.99 9.34 3880455
2021-12-08 9.06 9.63 8.93 9.50 2273942
2021-12-09 9.29 10.25 9.17 9.23 2393185
2021-12-10 9.16 9.94 9.04 9.27 1093590
2021-12-13 9.20 9.69 9.05 9.55 1254883
2021-12-14 9.45 9.84 9.19 9.63 1166188
2021-12-15 9.66 9.66 9.06 9.45 806139
2021-12-16 9.51 9.68 9.17 9.20 1285506
2021-12-17 9.20 9.74 8.58 9.66 1254213
2021-12-20 9.35 9.77 9.04 9.67 515319
2021-12-21 9.80 10.07 9.76 9.88 760752
2021-12-22 9.85 10.08 9.70 9.95 427886
2021-12-23 10.08 10.24 9.66 10.10 445879
2021-12-27 10.20 10.61 10.18 10.37 520464
2021-12-28 10.33 10.50 9.90 9.94 549276
2021-12-29 10.11 10.26 9.48 9.59 577481
2021-12-30 9.65 9.81 9.43 9.60 502195
2021-12-31 9.60 9.81 9.45 9.52 221824
2022-01-03 9.73 10.12 9.28 10.00 410979
2022-01-04 10.00 10.48 9.84 10.00 613996
2022-01-05 9.90 10.28 9.54 9.62 1160036
2022-01-06 9.53 9.73 9.09 9.11 560095
2022-01-07 9.21 9.53 9.02 9.31 549965
2022-01-10 9.26 10.01 8.95 10.00 777676
2022-01-11 9.97 10.77 9.96 10.50 792426
2022-01-12 10.31 10.55 9.88 9.92 1671086
2022-01-13 9.87 10.17 8.50 8.56 1705592
2022-01-14 8.26 8.70 8.22 8.56 1489220
2022-01-18 8.45 8.78 7.87 7.92 1563353
2022-01-19 8.04 8.22 7.64 7.80 667545
2022-01-20 7.85 8.40 7.68 7.75 886014
2022-01-21 7.67 8.07 7.45 7.57 689796
2022-01-24 7.58 7.61 6.88 7.56 1308894
2022-01-25 7.38 7.62 7.07 7.30 645715
2022-01-26 7.51 7.63 6.91 6.99 821330
2022-01-27 7.05 7.12 6.58 6.62 715446
2022-01-28 6.67 6.80 6.42 6.80 1612373
2022-01-31 6.82 7.67 6.81 7.63 1101397
2022-02-01 7.65 7.79 7.27 7.66 637441
2022-02-02 7.60 7.76 7.20 7.32 564683
2022-02-03 7.21 7.28 7.01 7.01 511209
2022-02-04 6.97 7.27 6.71 7.20 680767
2022-02-07 7.33 7.61 7.10 7.48 613888
2022-02-08 7.51 7.79 7.30 7.78 1102522
2022-02-09 7.90 8.39 7.90 8.38 576762
2022-02-10 8.08 8.78 8.08 8.41 575715
2022-02-11 8.38 8.62 8.30 8.44 444993
2022-02-14 8.32 8.62 8.22 8.26 619857
2022-02-15 8.39 9.25 8.39 9.24 582386
2022-02-16 9.11 9.60 8.71 9.57 564598
2022-02-17 9.41 9.72 9.20 9.27 402515
2022-02-18 9.15 9.66 9.15 9.35 750551
2022-02-22 9.37 9.66 9.01 9.10 678794
2022-02-23 9.06 9.20 8.19 8.22 898181
2022-02-24 7.85 9.23 7.79 9.20 608327
2022-02-25 9.23 9.66 8.32 9.63 548620
2022-02-28 9.46 9.73 9.18 9.43 499533
2022-03-01 9.37 9.61 8.99 9.25 926913
2022-03-02 9.26 9.44 8.78 9.03 945487
2022-03-03 9.17 9.17 8.71 8.80 790376
2022-03-04 8.63 8.94 8.39 8.53 807298
2022-03-07 8.67 8.99 8.21 8.88 1105570
2022-03-08 8.78 9.20 8.62 8.83 1375190
2022-03-09 9.07 10.04 9.07 9.55 1122173
2022-03-10 9.32 9.50 8.78 8.79 1061987
2022-03-11 8.05 10.34 8.03 8.34 2465159
2022-03-14 8.19 8.43 7.81 8.19 3249996
2022-03-15 8.03 9.08 8.03 8.99 1052707
2022-03-16 9.11 10.14 8.99 10.12 2176453
2022-03-17 9.55 10.45 9.44 9.56 2022093
2022-03-18 9.44 9.86 9.09 9.34 4486098
2022-03-21 9.20 9.60 8.86 8.94 1451121
2022-03-22 8.97 9.75 8.80 9.42 1309805
2022-03-23 9.25 9.57 9.11 9.39 487225
2022-03-24 9.44 9.79 9.21 9.73 549494
2022-03-25 9.65 9.92 9.42 9.62 676143
2022-03-28 9.55 10.00 9.37 9.99 360505
2022-03-29 10.11 10.42 10.00 10.20 507827
2022-03-30 10.01 10.34 9.92 10.09 629306
2022-03-31 9.98 10.38 9.98 10.11 525824
2022-04-01 10.17 10.43 9.84 10.15 582200
2022-04-04 10.26 10.71 10.09 10.56 555562
2022-04-05 10.42 10.70 10.25 10.31 373220
2022-04-06 10.22 10.35 9.76 10.30 493425
2022-04-07 10.13 10.56 9.85 9.91 519494
2022-04-08 10.03 10.21 9.62 9.95 259017
2022-04-11 9.87 10.16 9.70 9.97 343550
2022-04-12 9.99 10.73 9.99 10.39 583319
2022-04-13 10.39 10.86 10.33 10.80 531666
2022-04-14 10.64 11.00 10.64 10.99 521039
2022-04-18 10.95 10.95 9.95 9.95 483467
2022-04-19 9.78 10.37 9.55 10.33 366035
2022-04-20 10.27 10.99 10.15 10.90 455837
2022-04-21 11.00 11.25 10.36 10.39 542510
2022-04-22 10.33 10.57 9.49 9.54 388789
2022-04-25 9.43 9.79 9.26 9.34 476329
2022-04-26 9.22 9.26 8.85 8.89 471688
2022-04-27 8.75 8.98 8.13 8.21 563338
2022-04-28 8.01 8.10 6.91 7.38 1090274
2022-04-29 7.31 7.49 6.72 6.77 616010
2022-05-02 6.75 7.19 6.55 6.91 725690
2022-05-03 6.93 6.94 6.63 6.75 484701
2022-05-04 6.71 7.75 6.31 7.54 1278168
2022-05-05 7.39 7.52 6.60 6.71 871674
2022-05-06 6.57 6.99 6.50 6.76 1500703
2022-05-09 6.54 6.65 6.02 6.20 1092650
2022-05-10 6.35 6.54 5.43 5.82 1335272
2022-05-11 5.85 6.47 5.62 5.83 970682
2022-05-12 5.81 6.31 5.68 6.30 871294
2022-05-13 6.45 6.92 6.41 6.79 1358703
2022-05-16 6.77 7.00 6.48 6.59 1073811
2022-05-17 6.76 6.98 6.58 6.93 332668
2022-05-18 6.75 7.06 6.68 6.80 419338
2022-05-19 6.75 7.54 6.63 7.40 1099962
2022-05-20 7.54 7.64 7.14 7.49 669019
2022-05-23 7.50 7.83 7.31 7.69 1074661
2022-05-24 7.59 7.73 7.19 7.29 497809
2022-05-25 7.29 7.68 7.17 7.50 382731
2022-05-26 7.55 7.77 7.25 7.76 892600
2022-05-27 7.87 7.87 7.59 7.75 400758
2022-05-31 7.71 7.82 7.33 7.45 540949
2022-06-01 7.54 7.75 6.78 6.85 641605
2022-06-02 6.88 7.51 6.75 7.50 745550
2022-06-03 7.44 7.53 7.19 7.49 669160
2022-06-06 7.61 7.73 7.38 7.46 1100787
2022-06-07 7.34 7.64 7.24 7.50 473464
2022-06-08 7.42 7.60 7.25 7.44 421373
2022-06-09 7.38 7.42 7.06 7.15 489879
2022-06-10 6.98 6.99 6.78 6.85 541142
2022-06-13 5.31 6.22 4.77 5.99 2630146
2022-06-14 6.05 6.19 5.84 6.01 597313
2022-06-15 5.96 6.08 5.50 5.77 1361929
2022-06-16 5.59 5.63 5.34 5.38 901984
2022-06-17 5.44 5.49 5.13 5.23 859755
2022-06-21 5.37 5.74 5.24 5.60 395259
2022-06-22 5.51 5.88 5.51 5.74 385081
2022-06-23 5.80 6.35 5.79 6.30 617994
2022-06-24 6.33 6.38 6.04 6.28 1879260
2022-06-27 6.33 6.45 5.81 5.97 401588
2022-06-28 6.03 6.23 5.86 5.90 825098
2022-06-29 5.89 5.96 5.54 5.57 596434
2022-06-30 5.50 5.64 5.32 5.56 805859
2022-07-01 5.61 5.69 5.41 5.49 845716
2022-07-05 5.34 5.71 5.23 5.56 938311
2022-07-06 5.59 5.90 5.54 5.85 983489
2022-07-07 5.89 6.29 5.46 6.21 2859398
2022-07-08 6.17 6.31 6.01 6.03 991228
2022-07-11 6.03 6.03 5.73 5.85 451122
2022-07-12 5.88 5.94 5.68 5.73 511255
2022-07-13 5.58 5.72 5.34 5.44 785156
2022-07-14 5.39 5.57 5.34 5.56 390118
2022-07-15 5.72 6.00 5.54 5.99 1066533
2022-07-18 6.12 6.31 6.00 6.19 1388907
2022-07-19 6.32 6.34 6.19 6.28 471191
2022-07-20 6.31 6.51 6.08 6.10 672611
2022-07-21 6.11 6.66 6.11 6.51 761908
2022-07-22 6.50 6.54 5.90 5.99 271868
2022-07-25 5.98 6.00 5.66 5.76 236427
2022-07-26 5.73 6.00 5.57 5.67 299928
2022-07-27 5.86 5.90 5.63 5.86 226300
2022-07-28 5.83 6.19 5.66 5.91 180156
2022-07-29 5.87 6.14 5.56 5.96 210805
2022-08-01 5.87 6.25 5.80 6.22 260794
2022-08-02 6.18 6.80 6.18 6.76 377081
2022-08-03 6.82 7.26 6.66 7.18 1177221
2022-08-04 7.20 7.35 7.00 7.13 326571
2022-08-05 7.03 7.28 6.95 7.25 392347
2022-08-08 7.31 7.45 7.19 7.40 434252
2022-08-09 7.40 7.59 6.66 6.70 1607975
2022-08-10 6.50 7.86 5.85 7.86 1052342
2022-08-11 7.90 8.45 7.69 8.25 1126015
2022-08-12 8.15 8.37 8.08 8.20 511246
2022-08-15 8.12 8.23 7.66 7.88 373971
2022-08-16 7.92 8.12 7.74 8.00 234951
2022-08-17 7.81 7.88 7.20 7.21 299790
2022-08-18 7.14 7.14 6.59 6.98 522542
2022-08-19 6.88 6.88 6.57 6.68 216966
2022-08-22 6.52 6.94 6.51 6.79 240700
2022-08-23 6.82 7.15 6.76 7.12 342175
2022-08-24 7.27 7.31 6.92 7.03 263934
2022-08-25 7.10 7.22 6.77 6.91 186110
2022-08-26 6.91 6.91 6.48 6.54 227625
2022-08-29 6.48 6.48 6.21 6.28 154108
2022-08-30 6.30 6.46 6.15 6.16 279485
2022-08-31 6.21 6.33 6.10 6.29 261948
2022-09-01 6.18 6.64 6.06 6.62 311526
2022-09-02 6.46 6.98 6.39 6.82 658947
2022-09-06 6.98 8.10 6.91 7.26 1302076
2022-09-07 7.13 7.80 7.08 7.61 542657
2022-09-08 7.54 10.50 7.47 9.57 6753531
2022-09-09 9.11 9.40 8.68 9.23 1262511
2022-09-12 9.18 9.25 8.33 8.66 964385
2022-09-13 8.37 8.83 8.14 8.18 769480
2022-09-14 8.24 8.64 7.94 8.42 853551
2022-09-15 8.27 9.17 8.27 8.97 882294
2022-09-16 8.71 9.05 8.58 8.65 4294767
2022-09-19 8.45 8.53 7.95 8.28 599147
2022-09-20 8.17 8.31 8.00 8.07 628802
2022-09-21 8.15 8.25 7.70 7.76 389556
2022-09-22 7.71 7.71 7.35 7.60 510140
2022-09-23 7.58 7.58 7.17 7.45 748127
2022-09-26 7.44 7.69 7.33 7.45 393604
2022-09-27 7.57 7.64 7.33 7.40 427097
2022-09-28 7.52 7.86 7.37 7.84 342346
2022-09-29 7.72 7.72 7.23 7.29 394211
2022-09-30 7.41 7.41 6.62 6.62 602775
2022-10-03 6.65 7.24 6.43 7.07 524045
2022-10-04 7.24 7.74 7.16 7.66 428052
2022-10-05 7.53 7.71 7.37 7.62 494540
2022-10-06 7.52 7.77 7.39 7.45 429958
2022-10-07 7.18 7.58 7.18 7.51 960139
2022-10-10 7.53 7.84 7.27 7.64 489707
2022-10-11 7.57 7.92 7.25 7.72 344512
2022-10-12 7.77 7.91 7.52 7.78 288148
2022-10-13 7.53 8.40 7.41 8.37 504639
2022-10-14 8.42 8.50 7.91 7.96 398069
2022-10-17 8.03 8.21 7.80 8.06 558996
2022-10-18 8.33 8.34 7.87 7.97 407124
2022-10-19 7.95 7.95 7.13 7.32 507423
2022-10-20 7.30 7.51 6.86 7.29 299121
2022-10-21 7.24 7.28 6.77 7.07 580452
2022-10-24 7.11 7.11 6.68 7.10 408273
2022-10-25 7.14 7.76 6.96 7.69 817213
2022-10-26 7.81 8.05 7.70 7.75 742529
2022-10-27 7.80 7.80 7.50 7.55 296369
2022-10-28 7.55 7.81 7.33 7.72 567065
2022-10-31 7.65 7.74 7.38 7.55 605905
2022-11-01 7.69 7.82 7.50 7.69 416475
2022-11-02 7.68 7.90 7.34 7.43 475329
2022-11-03 7.23 7.56 6.94 7.44 408608
2022-11-04 7.59 7.69 7.11 7.25 414263
2022-11-07 7.36 7.43 7.14 7.31 317672
2022-11-08 7.35 7.40 6.71 7.16 707007
2022-11-09 6.80 6.80 5.02 5.09 2706990
2022-11-10 5.33 5.72 4.96 5.53 1640513
2022-11-11 5.84 6.61 5.79 6.15 1416087
2022-11-14 6.10 6.30 5.90 6.12 597134
2022-11-15 6.28 6.36 5.77 5.88 694050
2022-11-16 5.81 5.91 5.45 5.58 657777
2022-11-17 5.46 5.46 5.03 5.09 581995
2022-11-18 5.25 5.34 4.91 4.98 433897
2022-11-21 5.02 5.13 4.84 4.95 511315
2022-11-22 5.00 5.10 4.84 5.06 449652
2022-11-23 5.07 5.14 4.94 5.03 382894
2022-11-25 5.05 5.14 4.95 5.10 146591
2022-11-28 5.09 5.12 4.72 4.74 508432
2022-11-29 4.80 5.07 4.59 4.63 438863
2022-11-30 4.65 5.10 4.57 5.09 575496
2022-12-01 5.15 5.63 5.10 5.55 688098
2022-12-02 5.49 5.76 5.31 5.71 365732
2022-12-05 5.68 5.81 5.50 5.67 485936
2022-12-06 5.68 5.70 5.48 5.63 274403
2022-12-07 5.62 5.94 5.56 5.69 376936
2022-12-08 5.73 5.84 5.61 5.63 419969
2022-12-09 5.52 5.61 4.94 4.96 411015
2022-12-12 4.94 5.04 4.87 5.00 245527
2022-12-13 5.24 5.47 5.04 5.22 532309
2022-12-14 5.23 5.40 5.08 5.21 507338
2022-12-15 5.12 5.19 4.99 5.11 294637
2022-12-16 4.96 5.13 4.96 5.06 651714
2022-12-19 5.14 5.14 4.65 4.70 419094
2022-12-20 4.66 4.81 4.55 4.58 431521
2022-12-21 4.64 4.96 4.62 4.78 251216
2022-12-22 4.75 4.96 4.70 4.95 254179
2022-12-23 4.92 5.03 4.57 4.62 314672
2022-12-27 4.65 4.71 4.41 4.44 381213
2022-12-28 4.42 4.69 4.22 4.32 288693
2022-12-29 4.35 4.72 4.29 4.68 267161
2022-12-30 4.63 4.98 4.56 4.94 404803
2023-01-03 4.98 5.12 4.48 4.65 450357
2023-01-04 4.70 4.89 4.49 4.60 483247
2023-01-05 4.55 4.58 4.35 4.40 433322
2023-01-06 4.70 4.77 4.44 4.72 708919
2023-01-09 4.76 5.04 4.66 4.96 586663
2023-01-10 4.95 5.11 4.66 4.98 469247
2023-01-11 4.98 5.19 4.87 5.09 388349
2023-01-12 5.14 5.23 4.98 5.22 213249
2023-01-13 5.17 5.43 5.15 5.33 445025
2023-01-17 5.30 5.55 5.14 5.44 574767
2023-01-18 5.45 5.52 5.22 5.34 426321
2023-01-19 5.25 5.25 5.04 5.06 308072
2023-01-20 5.12 5.36 4.94 5.21 515167
2023-01-23 5.23 5.35 5.04 5.25 717702
2023-01-24 5.21 5.45 5.03 5.21 630167
2023-01-25 5.16 5.29 5.08 5.25 239757
2023-01-26 5.33 5.37 5.19 5.27 257435
2023-01-27 5.25 5.65 5.23 5.54 476960
2023-01-30 5.47 5.60 5.27 5.29 290558
2023-01-31 5.30 5.40 5.19 5.28 271780
2023-02-01 5.28 5.43 5.24 5.39 480975
2023-02-02 5.48 5.57 5.29 5.44 489132
2023-02-03 5.31 5.68 5.25 5.53 413595
2023-02-06 5.40 5.56 5.14 5.24 369119
2023-02-07 5.24 5.35 5.14 5.32 282523
2023-02-08 5.27 5.38 5.05 5.09 332405
2023-02-09 5.17 5.23 5.02 5.08 242311
2023-02-10 5.05 5.10 4.95 4.98 426000
2023-02-13 5.00 5.13 4.92 4.98 286355
2023-02-14 4.94 5.28 4.82 5.20 351463
2023-02-15 5.19 5.44 4.95 5.39 323126
2023-02-16 5.29 5.73 5.25 5.62 483888
2023-02-17 5.67 5.67 5.38 5.45 317883
2023-02-21 5.34 5.38 5.11 5.16 216638
2023-02-22 5.18 5.30 5.13 5.24 187372
2023-02-23 5.36 5.36 5.08 5.21 225342
2023-02-24 5.11 5.12 4.85 4.91 246510
2023-02-27 4.93 5.08 4.92 5.04 286331
2023-02-28 5.06 5.22 4.91 5.12 240826
2023-03-01 5.13 5.19 4.78 4.79 258094
2023-03-02 4.84 4.90 4.65 4.86 321143
2023-03-03 4.84 5.24 4.82 5.13 437765
2023-03-06 5.22 5.22 4.67 4.68 1543241
2023-03-07 4.82 4.89 4.63 4.74 644916
2023-03-08 5.55 6.31 5.47 5.60 4538319
2023-03-09 5.59 6.05 5.59 5.79 967549
2023-03-10 5.80 5.92 5.64 5.70 668449
2023-03-13 5.49 6.01 5.46 5.87 939216
2023-03-14 6.00 6.11 5.88 6.10 811925
2023-03-15 5.94 6.11 5.91 5.97 461699
2023-03-16 5.96 6.28 5.93 6.25 801596
2023-03-17 6.21 6.40 6.19 6.27 1447879
2023-03-20 6.25 6.44 6.11 6.33 560306
2023-03-21 6.37 6.77 6.20 6.68 1081042
2023-03-22 6.68 7.28 6.56 7.00 2398142
2023-03-23 7.11 7.45 7.04 7.07 1321000
2023-03-24 7.00 7.27 6.92 7.25 671302
2023-03-27 7.18 7.49 7.16 7.28 493371
2023-03-28 7.23 7.38 7.08 7.14 386949
2023-03-29 7.25 7.38 7.14 7.20 435977
2023-03-30 7.31 7.45 7.14 7.19 229817
2023-03-31 7.21 7.43 7.06 7.43 596820
2023-04-03 7.42 7.54 7.17 7.49 483310
2023-04-04 7.58 7.78 7.45 7.76 727548
2023-04-05 7.71 7.81 7.51 7.80 357288
2023-04-06 7.78 8.00 7.76 7.85 331775
2023-04-10 7.67 7.90 7.52 7.88 764845
2023-04-11 7.86 8.12 7.82 7.88 638740
2023-04-12 7.98 8.00 7.76 7.91 423901
2023-04-13 8.05 8.14 7.41 7.52 1256915
2023-04-14 7.50 7.71 7.34 7.46 809534
2023-04-17 7.42 7.66 7.29 7.51 531016
2023-04-18 7.59 7.87 7.48 7.86 413349
2023-04-19 7.78 7.95 7.75 7.89 416308
2023-04-20 7.86 7.90 7.74 7.87 239423
2023-04-21 7.89 8.13 7.75 8.03 361948
2023-04-24 8.00 8.08 7.80 7.84 403295
2023-04-25 7.79 7.98 7.66 7.77 206488
2023-04-26 7.77 7.89 7.71 7.82 344404
2023-04-27 7.87 7.99 7.72 7.75 514763
2023-04-28 7.55 8.15 7.41 8.15 672533
2023-05-01 8.14 8.24 7.99 8.20 365168
2023-05-02 8.16 8.19 7.98 8.00 549999
2023-05-03 8.00 8.31 7.65 8.06 544917
2023-05-04 8.01 8.11 7.81 8.01 555544
2023-05-05 8.12 8.35 8.12 8.28 364365
2023-05-08 8.25 8.51 8.19 8.50 680011
2023-05-09 8.42 8.42 8.20 8.36 567741
2023-05-10 8.56 8.70 7.97 8.26 782201
2023-05-11 8.40 8.69 8.16 8.24 424311
2023-05-12 8.33 8.80 8.19 8.54 828893
2023-05-15 8.26 8.45 8.22 8.45 520931
2023-05-16 8.35 8.38 8.14 8.29 377730
2023-05-17 8.32 8.41 8.15 8.21 328006
2023-05-18 8.19 8.30 8.14 8.23 276207
2023-05-19 8.38 8.53 8.25 8.36 596395
2023-05-22 8.39 8.60 8.27 8.31 469870
2023-05-23 8.29 8.51 8.14 8.27 586009
2023-05-24 8.22 8.42 8.15 8.21 437405
2023-05-25 8.16 8.23 7.97 8.13 751769
2023-05-26 8.01 8.01 7.72 7.90 1421865
2023-05-30 7.90 8.16 7.82 8.01 750335
2023-05-31 8.00 8.24 7.95 8.19 1770290
2023-06-01 8.13 8.36 8.02 8.32 516244
2023-06-02 8.36 8.46 8.18 8.46 432703
2023-06-05 8.42 8.52 8.33 8.47 355334
2023-06-06 8.37 8.56 8.10 8.55 602230
2023-06-07 8.60 8.73 8.43 8.46 1041940
2023-06-08 8.45 8.50 8.15 8.43 730162
2023-06-09 8.46 8.62 8.35 8.50 448537
2023-06-12 8.56 8.62 8.29 8.38 508344
2023-06-13 8.41 8.92 8.41 8.91 582988
2023-06-14 8.88 9.24 8.87 9.19 738809
2023-06-15 9.07 9.32 8.87 9.15 953698
2023-06-16 9.25 9.30 8.89 8.96 783211
2023-06-20 8.95 9.24 8.88 9.22 1670024
2023-06-21 9.13 9.26 8.86 9.09 1006478
2023-06-22 9.03 9.23 8.89 9.11 607337
2023-06-23 8.97 9.11 8.89 8.99 6253874
2023-06-26 8.94 9.16 8.70 8.96 1128409
2023-06-27 8.96 9.15 8.90 9.09 1278853
2023-06-28 9.04 9.43 9.01 9.40 785090
2023-06-29 9.44 9.59 9.32 9.34 472028
2023-06-30 9.41 9.53 9.11 9.13 562605
2023-07-03 9.13 9.13 8.90 8.94 439241
2023-07-05 8.81 8.97 8.63 8.68 892786
2023-07-06 8.60 9.00 8.30 8.82 1703568
2023-07-07 8.84 8.94 8.65 8.69 717926
2023-07-10 8.65 8.96 8.60 8.86 738585
2023-07-11 8.87 8.98 8.76 8.83 602176
2023-07-12 8.94 8.99 8.70 8.74 565767
2023-07-13 8.74 8.92 8.69 8.78 414442
2023-07-14 8.79 9.43 8.71 9.33 1249647
2023-07-17 9.35 9.52 9.09 9.25 819738
2023-07-18 9.31 9.40 9.11 9.23 724270
2023-07-19 9.26 9.39 8.95 9.11 605780
2023-07-20 9.10 9.18 8.97 9.08 541342
2023-07-21 9.16 9.21 8.76 8.82 1263040
2023-07-24 8.82 9.05 8.82 9.01 627512
2023-07-25 9.01 9.16 8.93 9.11 470501
2023-07-26 9.10 9.29 9.05 9.26 532730
2023-07-27 9.32 9.32 8.95 9.01 507369
2023-07-28 9.10 9.22 9.02 9.13 371742
2023-07-31 9.13 9.41 9.12 9.39 641699
2023-08-01 9.39 9.50 9.30 9.37 514570
2023-08-02 9.31 9.45 9.08 9.18 636886
2023-08-03 9.14 9.23 9.04 9.19 384455
2023-08-04 9.20 9.22 8.94 8.99 968314
2023-08-07 9.00 9.08 8.86 8.97 498760
2023-08-08 8.87 8.88 8.59 8.68 1144340
2023-08-09 8.70 9.03 8.00 8.06 1825265
2023-08-10 8.11 8.37 7.97 8.25 1157335
2023-08-11 8.25 8.31 8.10 8.16 792323
2023-08-14 8.12 8.30 8.02 8.04 848890
2023-08-15 8.01 8.07 7.81 7.98 1238199
2023-08-16 7.99 8.05 7.65 7.66 721514
2023-08-17 7.65 7.74 7.25 7.59 1094542
2023-08-18 7.65 7.69 7.48 7.60 532883
2023-08-21 7.56 7.79 7.52 7.77 561093
2023-08-22 7.83 7.98 7.74 7.91 750187
2023-08-23 7.93 8.00 7.62 7.64 559347
2023-08-24 7.60 7.66 7.52 7.57 482448
2023-08-25 7.68 7.68 7.50 7.57 527767
2023-08-28 7.60 7.94 7.56 7.88 657680
2023-08-29 7.88 8.22 7.83 8.09 661889
2023-08-30 8.04 8.56 8.04 8.41 824807
2023-08-31 8.40 8.44 8.13 8.21 830436
2023-09-01 8.22 8.36 7.88 7.90 551633
2023-09-05 7.85 7.85 7.55 7.62 486978
2023-09-06 7.61 7.74 7.19 7.25 2280813
2023-09-07 7.22 7.31 7.12 7.23 766475
2023-09-08 7.23 7.31 7.13 7.20 713953
2023-09-11 7.22 7.22 7.22 7.22 51855
2023-09-12 7.15 7.28 6.95 7.04 783479
2023-09-13 7.03 7.11 6.87 6.91 603525
2023-09-14 6.95 7.03 6.84 6.87 550770
2023-09-15 6.88 7.10 6.86 7.01 1255607
2023-09-18 7.03 7.13 6.97 7.01 1177275
2023-09-19 6.98 7.16 6.78 7.15 1297502
2023-09-20 7.15 7.40 7.00 7.18 1121575
2023-09-21 7.11 7.11 6.85 6.87 487883
2023-09-22 6.88 7.02 6.79 6.94 351717
2023-09-25 6.89 7.10 6.88 6.98 563875
2023-09-26 6.98 7.06 6.73 6.77 429367
2023-09-27 6.81 6.87 6.70 6.84 646577
2023-09-28 6.86 6.98 6.83 6.90 341178
2023-09-29 6.94 6.96 6.75 6.87 560072
2023-10-02 6.84 6.84 6.50 6.57 922789
2023-10-03 6.52 6.54 6.30 6.36 867175
2023-10-04 6.35 6.47 6.22 6.38 667763
2023-10-05 6.38 6.44 6.20 6.31 661138
2023-10-06 6.27 6.63 6.25 6.62 879190
2023-10-09 6.56 6.63 6.40 6.54 431000
2023-10-10 6.56 6.77 6.54 6.64 484890
2023-10-11 6.65 6.73 6.45 6.59 406959
2023-10-12 6.62 6.62 6.27 6.28 389115
2023-10-13 6.25 6.39 6.14 6.16 493026
2023-10-16 6.23 6.29 6.12 6.21 452606
2023-10-17 6.27 6.44 6.10 6.26 453731
2023-10-18 6.19 6.20 6.06 6.07 419300
2023-10-19 6.03 6.04 5.42 5.53 3398376
2023-10-20 5.53 5.62 5.25 5.36 1232550
2023-10-23 5.28 5.37 5.11 5.21 1362828
2023-10-24 5.28 5.69 5.23 5.65 2252794
2023-10-25 5.59 5.67 5.50 5.52 2011326
2023-10-26 5.56 5.83 5.56 5.70 1179818
2023-10-27 5.70 5.72 5.57 5.63 902485
2023-10-30 5.72 5.80 5.64 5.71 831745
2023-10-31 5.73 5.93 5.64 5.83 538589
2023-11-01 5.79 5.79 5.58 5.70 1062326
2023-11-02 5.79 5.95 5.70 5.94 1085289
2023-11-03 6.00 6.19 5.98 6.11 1001726
2023-11-06 6.09 6.16 5.83 5.87 631992
2023-11-07 5.83 6.21 5.83 6.20 741924
2023-11-08 5.92 6.04 5.51 5.82 1333161
2023-11-09 5.86 5.86 5.59 5.62 788674
2023-11-10 5.56 5.70 5.45 5.61 979172
2023-11-13 5.46 5.68 5.40 5.65 598822
2023-11-14 5.94 6.24 5.94 6.21 726626
2023-11-15 6.21 6.43 5.77 6.12 692004
2023-11-16 6.13 6.13 5.90 6.12 686304
2023-11-17 6.17 6.25 6.08 6.17 640566
2023-11-20 6.27 6.30 6.15 6.20 414227
2023-11-21 6.17 6.22 6.04 6.16 510440
2023-11-22 6.25 6.45 6.22 6.40 574449
2023-11-24 6.39 6.61 6.32 6.55 275673
2023-11-27 6.54 6.74 6.48 6.61 631148
2023-11-28 6.61 6.74 6.52 6.68 546200
2023-11-29 6.75 6.88 6.69 6.75 405504
2023-11-30 6.78 6.89 6.74 6.87 694021
2023-12-01 6.85 6.85 6.45 6.55 1484588
2023-12-04 6.54 6.64 6.40 6.63 1601044
2023-12-05 6.57 6.61 6.16 6.48 742958
2023-12-06 6.55 6.72 6.43 6.65 5166457
2023-12-07 6.80 6.80 6.51 6.63 757840
2023-12-08 6.61 6.87 6.61 6.69 906763
2023-12-11 6.69 6.71 6.51 6.69 549387
2023-12-12 6.72 6.92 6.62 6.77 3223848
2023-12-13 6.74 7.06 6.70 7.05 835233
2023-12-14 7.08 7.65 7.08 7.52 1342839
2023-12-15 7.57 7.59 7.20 7.27 1392914
2023-12-18 7.28 7.32 7.20 7.24 664300
2023-12-19 7.33 7.46 7.06 7.42 820921
2023-12-20 7.41 7.57 7.29 7.31 595094
2023-12-21 7.40 7.61 7.39 7.60 515201
2023-12-22 7.67 7.76 7.56 7.67 475893
2023-12-26 7.69 7.85 7.63 7.83 362424
2023-12-27 7.86 7.95 7.78 7.91 454992
2023-12-28 7.78 7.96 7.49 7.88 817078
2023-12-29 7.77 7.98 7.41 7.83 998097
2024-01-02 7.73 8.02 7.70 7.90 1082912
2024-01-03 7.61 7.61 7.15 7.31 1434106
2024-01-04 7.33 7.56 7.23 7.55 1563959
2024-01-05 7.50 7.68 7.38 7.50 2153880
2024-01-08 7.47 7.69 7.34 7.55 1225118
2024-01-09 7.57 7.77 7.36 7.49 798181
2024-01-10 7.61 7.61 7.12 7.14 709977
2024-01-11 7.08 7.17 6.91 7.04 885994
2024-01-12 7.11 7.13 6.79 6.85 1125864
2024-01-16 6.74 6.98 6.66 6.85 872951
2024-01-17 6.84 6.84 6.54 6.67 1884208
2024-01-18 6.68 6.78 6.62 6.76 853888
2024-01-19 6.80 7.00 6.78 6.82 643946
2024-01-22 6.89 7.17 6.89 7.07 701208
2024-01-23 7.14 7.15 6.81 6.92 463366
2024-01-24 7.05 7.05 6.57 6.66 1337542
2024-01-25 6.76 6.76 6.37 6.48 2248081
2024-01-26 6.50 6.64 6.33 6.43 832394
2024-01-29 6.39 6.62 6.30 6.59 1292287
2024-01-30 6.55 6.55 5.95 6.13 1253122
2024-01-31 6.06 6.33 5.98 5.98 1162065
2024-02-01 4.75 5.83 4.74 5.64 5625804
2024-02-02 5.46 6.11 5.28 6.01 2160083
2024-02-05 5.97 5.97 5.65 5.70 1714109
2024-02-06 5.69 6.04 5.69 6.00 1117277
2024-02-07 6.03 6.08 5.89 6.01 831453
2024-02-08 6.06 6.50 6.05 6.47 1010489
2024-02-09 6.50 6.64 6.46 6.64 899397
2024-02-12 6.62 7.00 6.60 6.99 1429802
2024-02-13 6.64 6.80 6.52 6.61 1231294
2024-02-14 6.75 6.94 6.64 6.91 972457
2024-02-15 6.99 7.03 6.80 6.94 830141
2024-02-16 6.86 6.97 6.19 6.62 1067388
2024-02-20 6.48 6.69 6.43 6.68 625503
2024-02-21 6.59 6.59 6.22 6.31 1081155
2024-02-22 6.33 6.37 6.18 6.26 695482
2024-02-23 6.24 6.34 6.15 6.23 880625
2024-02-26 6.21 6.42 6.16 6.39 727451
2024-02-27 6.42 6.75 6.42 6.70 1245086
2024-02-28 8.06 9.20 7.81 8.71 11525238
2024-02-29 8.83 9.00 8.29 8.35 2673355
2024-03-01 8.31 8.31 7.70 7.79 1993729
2024-03-04 7.74 7.96 7.60 7.76 1651595
2024-03-05 7.63 7.75 7.38 7.38 1434370
2024-03-06 7.42 7.58 7.15 7.24 1162934
2024-03-07 7.24 7.33 7.15 7.22 1079693
2024-03-08 7.30 7.30 7.14 7.21 1413666
2024-03-11 7.38 7.46 7.07 7.09 1129063
2024-03-12 7.02 7.05 6.52 6.88 960947
2024-03-13 6.82 6.89 6.59 6.61 864375
2024-03-14 6.58 6.58 6.23 6.38 1112315
2024-03-15 6.28 6.43 6.23 6.36 1252460
2024-03-18 6.35 6.35 6.17 6.27 841257
2024-03-19 6.29 6.56 6.26 6.32 1282728
2024-03-20 6.20 6.32 6.01 6.25 1214954
2024-03-21 6.26 6.33 6.07 6.08 850290
2024-03-22 6.12 6.13 5.93 5.93 601747
2024-03-25 5.96 6.08 5.93 6.04 850785
2024-03-26 6.02 6.14 5.95 5.95 693222
2024-03-27 5.98 6.09 5.91 6.02 874470
2024-03-28 6.00 6.34 5.98 6.17 1372472
2024-04-01 6.21 6.30 6.03 6.20 890775
2024-04-02 6.06 6.06 5.84 5.99 1119012
2024-04-03 5.92 6.07 5.84 6.05 1081374
2024-04-04 6.16 6.17 6.00 6.01 731769
2024-04-05 5.96 6.20 5.91 6.18 1684829
2024-04-08 6.25 6.41 6.19 6.29 965229
2024-04-09 6.32 6.47 6.25 6.29 738780
2024-04-10 6.07 6.19 5.99 6.14 942709
2024-04-11 6.20 6.27 6.01 6.13 674240
2024-04-12 6.10 6.17 5.95 6.05 732021
2024-04-15 6.08 6.13 5.82 5.85 1259438
2024-04-16 5.77 5.83 5.62 5.62 875773
2024-04-17 5.65 5.76 5.63 5.69 670715
2024-04-18 5.69 5.80 5.66 5.71 801524
2024-04-19 5.69 5.84 5.62 5.71 859166
2024-04-22 5.71 5.94 5.71 5.87 1071433
2024-04-23 5.85 6.16 5.81 6.11 1893754
2024-04-24 6.11 6.20 5.90 6.17 1397448
2024-04-25 6.09 6.17 6.01 6.16 864655
2024-04-26 6.15 6.25 6.06 6.20 647258
2024-04-29 6.23 6.39 6.18 6.26 727012
2024-04-30 6.19 6.26 6.09 6.18 683701
2024-05-01 6.17 6.58 6.12 6.45 865179
2024-05-02 6.53 6.60 6.38 6.53 771707
2024-05-03 6.72 6.78 6.47 6.66 1332465
2024-05-06 6.69 6.93 6.68 6.91 890896
2024-05-07 6.89 7.02 6.84 6.98 1223973
2024-05-08 6.85 7.02 6.82 6.98 1920775
2024-05-09 7.25 7.40 6.72 7.12 1973541
2024-05-10 7.18 7.20 6.82 6.86 1318182
2024-05-13 6.90 7.52 6.88 7.17 1960881
2024-05-14 7.26 7.44 7.16 7.39 997619
2024-05-15 7.46 7.52 7.24 7.49 652076
2024-05-16 7.50 7.54 7.34 7.37 581042
2024-05-17 7.40 7.43 7.29 7.39 645928
2024-05-20 7.36 7.52 7.32 7.51 1125111
2024-05-21 7.48 7.51 7.26 7.48 645135
2024-05-22 6.04 6.19 5.75 5.81 16415689
2024-05-23 5.78 6.07 5.72 5.80 5024491
2024-05-24 5.89 6.00 5.67 5.70 3420910
2024-05-28 5.75 5.83 5.63 5.75 2658064
2024-05-29 5.64 5.78 5.61 5.64 1721737
2024-05-30 5.68 5.74 5.38 5.57 1961483
2024-05-31 5.60 5.68 5.46 5.57 1354914
2024-06-03 5.61 5.65 5.44 5.51 1184525
2024-06-04 5.47 5.57 5.34 5.55 1172684
2024-06-05 5.61 5.78 5.51 5.75 1062002
2024-06-06 5.73 5.83 5.60 5.80 631792
2024-06-07 5.70 5.86 5.63 5.65 787528
2024-06-10 5.60 5.67 5.28 5.35 1623419
2024-06-11 5.32 5.39 5.10 5.28 1403152
2024-06-12 5.38 5.67 5.36 5.47 1369938
2024-06-13 5.45 5.52 5.32 5.42 1026382
2024-06-14 5.34 5.36 5.15 5.28 1305479
2024-06-17 5.25 5.36 5.20 5.24 997508
2024-06-18 5.23 5.47 5.21 5.29 1261298
2024-06-20 5.28 5.34 5.24 5.28 628064
2024-06-21 5.29 5.32 5.19 5.29 1312733
2024-06-24 5.28 5.40 5.21 5.31 1417886
2024-06-25 5.31 5.33 4.79 4.81 1885851
2024-06-26 4.77 4.84 4.64 4.81 1662007
2024-06-27 4.89 4.95 4.71 4.88 1304790
2024-06-28 4.92 4.94 4.77 4.91 4252721
2024-07-01 4.91 5.08 4.78 5.00 2151393
2024-07-02 5.00 5.11 4.97 5.06 1303035
2024-07-03 5.08 5.20 5.03 5.07 363225
2024-07-05 5.04 5.16 4.98 5.16 570818
2024-07-08 5.21 5.27 5.08 5.08 873036
2024-07-09 5.08 5.11 5.01 5.10 811316
2024-07-10 5.14 5.14 4.95 5.04 1349176
2024-07-11 5.19 5.58 5.09 5.49 2136336
2024-07-12 5.57 5.66 5.31 5.33 1530601
2024-07-15 5.36 5.49 5.27 5.48 1564817
2024-07-16 5.58 5.71 5.39 5.66 3851700
2024-07-17 5.58 5.76 5.50 5.75 5293505
2024-07-18 5.70 5.76 5.44 5.50 3246837
2024-07-19 5.52 5.63 5.48 5.50 945863
2024-07-22 5.48 5.60 5.41 5.58 759570
2024-07-23 5.57 5.73 5.55 5.57 861555
2024-07-24 5.52 5.64 5.49 5.50 748203
2024-07-25 5.54 5.67 5.48 5.54 1037785
2024-07-26 5.65 5.72 5.52 5.58 932577
2024-07-29 5.56 5.64 5.50 5.53 916389
2024-07-30 5.54 5.65 5.49 5.59 1022823
2024-07-31 5.63 5.72 5.50 5.51 1581562
2024-08-01 5.49 5.62 5.41 5.61 1598576
2024-08-02 5.37 5.66 5.31 5.61 3270293
2024-08-05 5.33 5.63 5.27 5.51 1957228
2024-08-06 5.51 5.66 5.41 5.55 1898439
2024-08-07 5.62 5.70 5.50 5.51 2291481
2024-08-08 5.72 6.21 5.72 5.93 3495865
2024-08-09 5.76 5.84 5.54 5.60 1994944
2024-08-12 5.59 5.72 5.44 5.50 2162145
2024-08-13 5.54 5.84 5.53 5.84 1511598
2024-08-14 5.86 5.89 5.64 5.68 711069
2024-08-15 5.81 5.90 5.75 5.84 853641
2024-08-16 5.83 5.90 5.50 5.65 1522645
2024-08-19 5.67 5.91 5.65 5.81 1819290
2024-08-20 5.80 5.80 5.68 5.72 1040768
2024-08-21 5.75 5.82 5.65 5.78 1360076
2024-08-22 5.85 6.08 5.78 6.02 1839597
2024-08-23 6.08 6.32 6.02 6.18 1583956
2024-08-26 6.40 6.70 6.28 6.46 2250725
2024-08-27 6.43 6.51 6.23 6.27 1273108
2024-08-28 6.26 6.30 6.11 6.24 1658602
2024-08-29 6.27 6.39 6.19 6.26 1191908
2024-08-30 6.28 6.35 6.16 6.31 2133731
2024-09-03 6.29 6.52 6.27 6.49 1758542
2024-09-04 6.46 6.71 6.42 6.70 1194062
2024-09-05 6.79 7.12 6.61 6.99 2621054
2024-09-06 7.00 7.17 6.84 6.95 1510569
2024-09-09 6.95 7.11 6.92 6.97 1581972
2024-09-10 7.00 7.03 6.69 6.74 1154495
2024-09-11 6.71 6.76 6.55 6.74 802636
2024-09-12 6.75 6.95 6.59 6.90 1333252
2024-09-13 6.98 6.99 6.80 6.94 1285955
2024-09-16 6.97 7.04 6.79 6.85 1122505
2024-09-17 6.89 6.97 6.74 6.83 1252274
2024-09-18 6.82 6.93 6.70 6.74 1459206
2024-09-19 6.89 7.00 6.76 6.86 1338072
2024-09-20 6.85 6.95 6.75 6.81 6819217
2024-09-23 6.85 6.93 6.82 6.89 1203872
2024-09-24 6.90 7.00 6.82 6.94 1086246
2024-09-25 6.94 7.00 6.84 6.91 1195338
2024-09-26 6.98 7.07 6.87 6.98 1253649
2024-09-27 7.01 7.05 6.85 6.94 993804
2024-09-30 6.89 7.03 6.89 7.00 868788
2024-10-01 7.04 7.07 6.85 6.89 1018612
2024-10-02 6.86 6.99 6.76 6.97 558129
2024-10-03 6.97 7.00 6.81 6.86 959061
2024-10-04 6.97 6.98 6.84 6.91 933933
2024-10-07 6.88 6.93 6.67 6.67 2135552
2024-10-08 6.70 6.84 6.65 6.82 1297468
2024-10-09 6.83 6.90 6.76 6.89 700810
2024-10-10 6.86 6.90 6.74 6.89 799431
2024-10-11 6.88 7.05 6.83 6.96 1265877
2024-10-14 6.95 7.16 6.88 7.13 856953
2024-10-15 7.14 7.21 7.09 7.10 914869
2024-10-16 6.89 7.34 6.89 7.31 1014001
2024-10-17 7.29 7.31 7.13 7.21 1014993
2024-10-18 7.26 7.31 7.02 7.07 1422746
2024-10-21 7.04 7.12 6.91 7.04 1039703
2024-10-22 7.04 7.29 6.91 7.27 810455
2024-10-23 7.24 7.41 6.96 6.99 1500461
2024-10-24 7.01 7.15 6.92 7.01 755363
2024-10-25 7.04 7.07 6.81 6.85 1102373
2024-10-28 6.81 7.08 6.81 6.93 674213
2024-10-29 6.80 6.92 6.72 6.82 1032525
2024-10-30 6.80 6.93 6.80 6.81 749366
2024-10-31 6.81 6.81 6.62 6.71 1019114
2024-11-01 6.78 7.05 6.75 6.81 892774
2024-11-04 6.80 6.86 6.67 6.71 868506
2024-11-05 6.71 6.90 6.68 6.86 1219103
2024-11-06 7.10 7.22 6.89 7.13 2696565
2024-11-07 7.75 8.61 7.55 7.68 5778136
2024-11-08 7.71 7.75 7.36 7.36 3799092
2024-11-11 7.40 7.53 7.29 7.39 2020567
2024-11-12 7.47 7.50 7.29 7.40 1669633
2024-11-13 7.45 7.53 7.13 7.22 3725650
2024-11-14 7.22 7.33 7.15 7.23 1222029
2024-11-15 7.29 7.29 7.06 7.14 1009023
2024-11-18 7.12 7.23 6.98 7.01 4454442
2024-11-19 6.96 7.26 6.86 7.24 1549214
2024-11-20 7.21 7.28 7.15 7.22 1224543
2024-11-21 7.24 7.38 7.18 7.31 2106408
2024-11-22 7.34 7.49 7.21 7.40 1515048
2024-11-25 7.49 7.73 7.42 7.60 3313907
2024-11-26 7.56 7.70 7.40 7.49 1236075
2024-11-27 7.55 7.59 7.46 7.51 1295063
2024-11-29 7.58 7.66 7.47 7.52 668824
2024-12-02 7.52 7.53 7.38 7.51 1234642
2024-12-03 7.46 7.50 7.32 7.46 1010989
2024-12-04 7.47 7.55 7.29 7.33 1035274
2024-12-05 7.30 7.34 7.17 7.22 884459
2024-12-06 7.28 7.41 7.16 7.34 1194325
2024-12-09 7.37 7.66 7.31 7.43 1285733
2024-12-10 7.44 7.48 7.03 7.18 3747870
2024-12-11 7.20 7.26 7.06 7.19 1096883
2024-12-12 7.27 7.30 7.10 7.22 646497
2024-12-13 7.22 7.25 7.12 7.17 1128756
2024-12-16 7.59 7.81 7.32 7.75 2211403
2024-12-17 7.67 7.78 7.40 7.48 1089945
2024-12-18 7.50 7.55 6.98 7.09 1696202
2024-12-19 7.18 7.34 6.95 7.05 1474661
2024-12-20 6.95 7.34 6.92 7.29 2266311
2024-12-23 7.29 7.37 7.11 7.26 1316510
2024-12-24 7.27 7.35 7.14 7.29 377670
2024-12-26 7.25 7.46 7.20 7.44 564789
2024-12-27 7.40 7.53 7.37 7.49 1234274
2024-12-30 7.41 7.47 7.25 7.40 936672
2024-12-31 7.43 7.56 7.36 7.37 1059475
2025-01-02 7.40 7.58 7.38 7.55 1017886
2025-01-03 7.62 7.86 7.62 7.84 1624345
2025-01-06 7.84 7.96 7.58 7.65 1332660
2025-01-07 7.67 7.79 7.36 7.52 892849
2025-01-08 7.56 7.75 7.47 7.70 1345981
2025-01-10 7.52 7.79 7.44 7.73 1046757
2025-01-13 7.64 7.73 7.51 7.73 1026330
2025-01-14 7.66 7.83 7.61 7.76 793493
2025-01-15 7.93 8.05 7.80 7.97 1682246
2025-01-16 7.96 8.02 7.75 7.98 1342806
2025-01-17 8.05 8.10 7.90 7.99 1158246
2025-01-21 8.05 8.16 7.96 8.00 1249946
2025-01-22 7.93 8.04 7.87 7.97 805035
2025-01-23 7.87 8.00 7.73 7.99 829035
2025-01-24 8.05 8.06 7.91 7.97 762020
2025-01-27 7.88 8.02 7.80 8.00 728833
2025-01-28 7.99 8.25 7.94 8.17 1448361
2025-01-29 8.19 8.21 7.95 8.08 829732
2025-01-30 8.10 8.21 8.09 8.12 658440
2025-01-31 8.13 8.13 7.95 7.97 915526
2025-02-03 7.82 8.12 7.66 8.04 693546
2025-02-04 7.97 8.11 7.93 8.05 506881
2025-02-05 8.09 8.21 8.06 8.15 653450
2025-02-06 8.15 8.15 7.90 7.98 632285
2025-02-07 7.96 8.02 7.87 7.91 580534
2025-02-10 7.97 8.07 7.85 8.06 783611
2025-02-11 7.98 8.05 7.88 7.94 552319
2025-02-12 7.82 7.90 7.78 7.86 364770
2025-02-13 7.91 8.02 7.83 7.99 545102
2025-02-14 7.98 8.06 7.94 7.97 511799
2025-02-18 7.95 8.06 7.87 8.00 924912
2025-02-19 7.90 8.20 7.88 7.99 1900749
2025-02-20 8.00 8.00 7.73 7.89 987759
2025-02-21 7.95 7.98 7.57 7.70 1769367
2025-02-24 7.74 7.77 7.52 7.59 1355260
2025-02-25 7.59 7.69 7.45 7.52 4344896
2025-02-26 7.48 7.65 7.48 7.51 2208085
2025-02-27 8.02 8.21 7.28 7.74 4483857
2025-02-28 7.83 7.90 7.58 7.79 2917776
2025-03-03 7.83 8.02 7.82 7.91 2187247
2025-03-04 7.90 8.08 7.77 8.02 2835894
2025-03-05 7.98 8.30 7.97 8.16 3350039
2025-03-06 0.00 0.00 0.00 7.88 1808663
2025-03-07 7.80 7.85 7.50 7.59 1430610
2025-03-10 7.44 7.58 7.07 7.11 3070477
2025-03-11 7.12 7.15 6.87 6.95 3155801
2025-03-12 7.01 7.03 6.82 6.85 1225148
2025-03-13 6.86 7.01 6.78 6.99 1382079
2025-03-14 7.01 7.18 6.91 6.92 1700442
2025-03-17 6.86 7.01 6.76 6.89 2874916
2025-03-18 6.85 6.89 6.71 6.74 2300220
2025-03-19 6.73 6.85 6.65 6.81 3238986
2025-03-20 6.78 6.92 6.77 6.82 1724611
2025-03-21 6.79 6.89 6.71 6.85 3135738
2025-03-24 6.95 7.08 6.69 6.76 2208658
2025-03-25 6.80 6.91 6.70 6.77 3055067
2025-03-26 6.79 6.80 6.58 6.60 2511374
2025-03-27 6.60 6.77 6.52 6.77 2114456
2025-03-28 6.75 6.81 6.54 6.70 1306616
2025-03-31 6.65 6.68 6.57 6.66 1372790
2025-04-01 6.63 6.80 6.56 6.63 1254606
2025-04-02 6.58 6.71 6.53 6.63 1599691
2025-04-03 6.49 6.78 6.48 6.74 2052567
2025-04-04 6.59 6.76 6.46 6.64 2298738
2025-04-07 6.43 6.73 6.25 6.51 2577754
2025-04-08 6.75 7.00 6.51 6.53 3325308
2025-04-09 6.52 7.02 6.51 6.91 3323241
2025-04-10 6.87 6.93 6.60 6.77 2573754
2025-04-11 6.77 6.92 6.67 6.84 1837012
2025-04-14 6.93 6.93 6.78 6.85 1178842
2025-04-15 6.88 6.95 6.78 6.82 907723
2025-04-16 6.82 6.86 6.63 6.71 855329
2025-04-17 6.69 6.74 6.57 6.70 1092126
2025-04-21 6.67 6.74 6.13 6.16 1538674
2025-04-22 6.21 6.22 6.03 6.13 1307002
2025-04-23 6.21 6.45 6.21 6.37 1383801
2025-04-24 6.37 6.50 6.31 6.49 1336839
2025-04-25 6.46 6.54 6.39 6.53 934060
2025-04-28 6.54 6.60 6.44 6.53 1178002
2025-04-29 6.53 6.61 6.49 6.56 856600
2025-04-30 6.50 6.60 6.43 6.57 752871
2025-05-01 6.57 6.60 6.45 6.52 944336
2025-05-02 6.58 6.87 6.58 6.80 1539985
2025-05-05 6.75 6.78 6.60 6.62 1228312
2025-05-06 6.57 6.64 6.47 6.55 1989752
2025-05-07 6.14 6.29 5.39 5.51 3846194
2025-05-08 5.56 5.86 5.56 5.81 2882208
2025-05-09 5.80 5.80 5.66 5.73 2860646
2025-05-12 5.79 5.90 5.61 5.85 2204167
2025-05-13 5.83 6.00 5.74 5.87 2026303
2025-05-14 5.85 5.88 5.71 5.74 1622667
2025-05-15 5.72 5.80 5.60 5.79 1939846
2025-05-16 5.78 5.87 5.75 5.84 1259194
2025-05-19 5.80 5.90 5.79 5.84 1007862
2025-05-20 5.84 5.91 5.74 5.83 1210066
2025-05-21 5.77 5.85 5.66 5.67 1149933
2025-05-22 5.63 5.67 5.61 5.63 1182910
2025-05-23 5.58 5.59 5.47 5.49 1952338
2025-05-27 6.10 6.11 5.69 6.06 3801051
2025-05-28 6.08 6.18 5.94 6.04 2398467
2025-05-29 6.06 6.12 5.88 5.91 2731155
2025-05-30 5.91 6.00 5.86 5.94 1492748
2025-06-02 5.93 5.96 5.76 5.88 1793898
2025-06-03 5.84 6.05 5.79 5.96 1863712
2025-06-04 5.96 6.01 5.89 5.95 1336217
2025-06-05 5.94 6.01 5.88 5.93 1350283
2025-06-06 5.97 6.01 5.80 5.84 923460
2025-06-09 5.87 6.03 5.78 5.88 1692967
2025-06-10 5.87 5.93 5.71 5.72 1264959
2025-06-11 5.71 5.79 5.57 5.60 2030970
2025-06-12 5.59 5.59 5.40 5.42 1827501
2025-06-13 5.34 5.39 5.24 5.26 1265582
2025-06-16 5.25 5.32 5.16 5.17 2064278
2025-06-17 5.12 5.15 5.02 5.04 1620210
2025-06-18 5.02 5.09 4.87 4.93 3077134
2025-06-20 4.96 5.01 4.76 4.83 2696468
2025-06-23 4.81 5.01 4.76 4.96 3263876
2025-06-24 5.00 5.13 4.87 5.08 3234362
2025-06-25 5.08 5.09 4.92 4.95 1638705
2025-06-26 4.95 5.10 4.94 5.08 1994777
2025-06-27 5.07 5.19 5.02 5.15 5233793
2025-06-30 5.21 5.26 5.06 5.17 2463094
2025-07-01 5.12 5.17 4.98 4.99 1757348
2025-07-02 4.98 4.98 4.70 4.78 3083158
2025-07-03 4.77 4.83 4.72 4.79 1379650
2025-07-07 4.76 4.80 4.65 4.68 2060591
2025-07-08 4.68 4.80 4.65 4.73 2728832
2025-07-09 4.74 4.79 4.61 4.75 1580995
2025-07-10 4.72 4.88 4.64 4.73 3510403
2025-07-11 4.67 4.73 4.47 4.51 3464507
2025-07-14 4.49 4.60 4.42 4.57 2529063
2025-07-15 4.56 4.60 4.37 4.40 2506821
2025-07-16 4.40 4.46 4.33 4.40 2059645
2025-07-17 4.40 4.51 4.39 4.42 2955333
2025-07-18 4.45 4.45 4.22 4.22 2156850
2025-07-21 4.24 4.26 4.12 4.17 2043132
2025-07-22 4.17 4.32 4.16 4.20 4366261
2025-07-23 4.23 4.30 4.18 4.27 2193483
2025-07-24 4.25 4.27 4.09 4.14 2307138
2025-07-25 4.19 4.20 4.10 4.14 1831257
2025-07-28 4.16 4.23 4.14 4.17 1568705
2025-07-29 4.15 4.19 4.09 4.13 2310403
2025-07-30 4.13 4.28 4.08 4.23 1952225
2025-07-31 4.18 4.19 3.96 3.98 2234145
2025-08-01 3.95 3.95 3.74 3.79 2008495
2025-08-04 3.80 3.94 3.79 3.90 1939214
2025-08-05 3.89 3.94 3.87 3.89 1948299
2025-08-06 3.88 3.95 3.85 3.90 2025937
2025-08-07 4.04 4.18 3.81 3.86 5051149
2025-08-08 3.93 4.39 3.90 4.37 7390665
2025-08-11 4.39 4.63 4.39 4.57 4033574
2025-08-12 4.60 4.73 4.52 4.66 3059566
2025-08-13 4.97 5.18 4.92 5.17 6719030
2025-08-14 5.09 5.61 5.08 5.58 6506415
2025-08-15 5.58 5.63 5.42 5.44 3241118
2025-08-18 5.45 5.58 5.39 5.41 1678697
2025-08-19 5.37 5.41 5.26 5.35 2821286
2025-08-20 5.30 5.39 5.29 5.35 2042324
2025-08-21 5.29 5.53 5.26 5.50 3239174
2025-08-22 5.56 5.72 5.51 5.55 3284657
2025-08-25 5.54 5.54 5.32 5.39 1894355
2025-08-26 5.36 5.43 5.33 5.40 2009161
2025-08-27 5.38 5.53 5.38 5.49 2116585
2025-08-28 5.50 5.54 5.42 5.48 1340664
2025-08-29 5.49 5.50 5.35 5.48 2067788
2025-09-02 5.46 5.67 5.37 5.63 2083429
2025-09-03 5.61 5.65 5.42 5.49 2065293
2025-09-04 5.46 5.50 5.37 5.47 1630907
2025-09-05 5.47 5.57 5.33 5.37 1075775
2025-09-08 5.38 5.63 5.38 5.61 2808191
2025-09-09 5.57 5.60 5.43 5.49 2510835
2025-09-10 5.45 5.47 5.13 5.17 2103465
2025-09-11 5.21 5.35 5.16 5.34 1425662
2025-09-12 5.27 5.30 5.20 5.23 1246590
2025-09-15 5.23 5.31 5.17 5.18 2443405
2025-09-16 5.17 5.28 5.11 5.23 1606450
2025-09-17 5.27 5.40 5.13 5.15 1838766
2025-09-18 5.20 5.38 5.18 5.37 2623540
2025-09-19 5.40 5.40 5.20 5.23 5613693
2025-09-22 5.19 5.39 5.17 5.38 1785460
2025-09-23 5.37 5.50 5.34 5.35 1888758
2025-09-24 5.32 5.46 5.31 5.41 2204330
2025-09-25 5.36 5.39 5.17 5.26 1280580
2025-09-26 5.25 5.43 5.23 5.42 1276159
2025-09-29 5.46 5.58 5.41 5.42 1121370
2025-09-30 5.42 5.52 5.39 5.50 1533230
2025-10-01 5.46 5.50 5.33 5.45 1224758
2025-10-02 5.44 5.51 5.27 5.35 1035303
2025-10-03 5.39 5.63 5.39 5.51 1199867
2025-10-06 5.54 5.72 5.53 5.61 2476704
2025-10-07 5.58 5.64 5.51 5.53 1513815
2025-10-08 5.55 5.66 5.46 5.64 1264753
2025-10-09 5.64 5.64 5.36 5.36 1163703
2025-10-10 5.36 5.40 5.04 5.05 1705817
2025-10-13 5.12 5.13 5.01 5.11 965677
2025-10-14 5.04 5.16 5.02 5.09 939295
2025-10-15 5.09 5.22 5.07 5.19 952872
2025-10-16 5.22 5.30 5.02 5.04 2197316
2025-10-17 5.01 5.11 4.97 5.04 1271948
2025-10-20 5.10 5.24 5.05 5.16 1539570
2025-10-21 5.15 5.25 5.11 5.20 1468990
2025-10-22 5.14 5.25 5.08 5.11 1230588
2025-10-23 5.11 5.16 5.05 5.14 1065616
2025-10-24 5.21 5.22 5.15 5.20 1089948
2025-10-27 5.23 5.25 5.09 5.11 873183
2025-10-28 5.15 5.15 5.01 5.10 833447
2025-10-29 5.07 5.19 4.96 4.98 1394145
2025-10-30 4.94 5.04 4.89 4.91 1248099
2025-10-31 4.90 4.98 4.84 4.90 1278625
2025-11-03 4.90 4.97 4.77 4.92 1530182
2025-11-04 4.91 5.06 4.88 4.98 1173066
2025-11-05 4.98 5.06 4.79 4.81 3934051
2025-11-06 5.34 6.36 5.10 6.25 10399232
2025-11-07 6.37 6.37 5.87 6.29 4308443
2025-11-10 6.30 6.45 5.98 6.43 3161651
2025-11-11 6.46 6.50 6.33 6.47 1932719
2025-11-12 6.40 6.49 6.32 6.44 2333883
2025-11-13 6.50 6.60 6.30 6.31 2467071
2025-11-14 6.28 6.42 6.16 6.40 1766853
2025-11-17 6.36 6.44 6.21 6.25 1461624
2025-11-18 6.13 6.25 6.02 6.20 1820395
2025-11-19 6.25 6.28 6.05 6.18 2079410
2025-11-20 6.25 6.36 6.12 6.18 3419391
2025-11-21 6.17 6.51 6.09 6.44 1960720
2025-11-24 6.51 6.67 6.47 6.49 2962484
2025-11-25 6.51 6.66 6.47 6.63 1739211
2025-11-26 6.56 6.63 6.44 6.56 1841153
2025-11-28 6.60 6.64 6.50 6.50 711303
2025-12-01 6.48 6.52 6.36 6.41 1316741
2025-12-02 6.43 6.43 6.30 6.30 1465086
2025-12-03 6.29 6.43 6.26 6.40 1448176
2025-12-04 6.40 6.48 6.30 6.46 1348964
2025-12-05 6.46 6.49 6.35 6.48 1445227
2025-12-08 6.64 6.64 6.34 6.41 1961881
2025-12-09 6.50 6.57 6.31 6.48 1921253
2025-12-10 6.47 6.76 6.42 6.75 2550989
2025-12-11 6.74 6.85 6.71 6.76 1932997
2025-12-12 6.83 7.05 6.76 6.91 3488865
2025-12-15 6.93 7.03 6.89 6.92 4156995
2025-12-16 6.94 6.95 6.75 6.88 2536438
2025-12-17 6.79 6.94 6.76 6.91 2392961
2025-12-18 6.86 7.03 6.78 6.94 2840795
2025-12-19 6.89 7.08 6.81 7.05 9313790
2025-12-22 7.05 7.15 6.98 7.05 3220946
2025-12-23 7.05 7.08 6.97 7.06 1277061
2025-12-24 7.06 7.13 7.00 7.09 728390
2025-12-26 7.10 7.15 7.03 7.13 960223
2025-12-29 7.13 7.21 7.06 7.12 1080651
2025-12-30 7.06 7.17 7.06 7.13 1118924
2025-12-31 7.13 7.19 7.00 7.04 1146610
2026-01-02 7.02 7.03 6.77 6.96 1771563
2026-01-05 6.93 7.10 6.91 7.05 1879092
2026-01-06 7.08 7.29 7.04 7.28 2102935
2026-01-07 7.30 7.36 7.19 7.30 1611029
2026-01-08 7.32 7.49 7.26 7.38 2406588
2026-01-09 7.35 7.45 7.28 7.40 1648110
2026-01-12 7.35 7.47 7.30 7.46 1344424
2026-01-13 7.50 7.52 7.09 7.25 1405042
2026-01-14 7.22 7.33 7.16 7.25 1333488
2026-01-15 7.26 7.48 7.18 7.44 1491788
2026-01-16 7.40 7.46 7.18 7.25 1659768
2026-01-20 7.19 7.34 7.02 7.18 1314772
2026-01-21 7.21 7.28 7.10 7.21 1675475
2026-01-22 7.21 7.46 7.17 7.37 1554506
2026-01-23 7.34 7.36 7.26 7.34 1333518
2026-01-26 7.34 7.37 7.23 7.31 1499678
2026-01-27 7.25 7.26 7.00 7.10 1641249
2026-01-28 7.12 7.18 7.01 7.10 1718065
2026-01-29 7.08 7.09 6.99 7.07 1484328
2026-01-30 7.08 7.21 7.00 7.07 1554500
2026-02-02 7.17 7.28 7.07 7.19 1164147

Explore More About LFST

Coins representing dividend payouts and trends

LFST Dividend History

Discover LifeStance Health Group'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

LFST Stock Split History

Discover LifeStance Health Group'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

LFST Historical Prices

Explore LifeStance Health Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.