LZ Historical Prices

Summary

Key Stock Metrics

5.33

(July 10, 2024)

52-Week Low

10.60

(February 27, 2025)

52-Week High

136.16

(July 11, 2011)

All-Time High

8.65

(June 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 134.24 134.32 134.20 134.21 1278054
2011-05-24 134.24 134.30 134.23 134.23 652376
2011-05-25 134.24 134.35 134.22 134.25 970248
2011-05-26 134.24 134.35 134.21 134.21 1234394
2011-05-27 134.23 134.39 134.23 134.29 742085
2011-05-31 134.37 134.50 134.29 134.50 882474
2011-06-01 134.47 134.49 134.35 134.38 938751
2011-06-02 134.41 134.49 134.34 134.48 741749
2011-06-03 134.47 134.48 134.35 134.35 1035025
2011-06-06 134.36 134.44 134.26 134.26 971208
2011-06-07 134.33 134.44 134.28 134.28 1363064
2011-06-08 134.29 134.40 134.28 134.30 1120165
2011-06-09 134.32 134.47 134.28 134.28 752438
2011-06-10 134.30 134.39 134.29 134.30 786274
2011-06-13 134.38 134.45 134.14 134.20 1707507
2011-06-14 134.28 134.30 134.21 134.24 752397
2011-06-15 134.21 134.29 134.18 134.18 1220052
2011-06-16 134.25 134.32 134.15 134.24 1490546
2011-06-17 134.28 134.36 134.21 134.25 953721
2011-06-20 134.27 134.29 134.16 134.18 1319870
2011-06-21 134.20 134.27 134.19 134.23 1140080
2011-06-22 134.22 134.31 134.16 134.19 1368557
2011-06-23 134.29 134.29 134.15 134.23 1706237
2011-06-24 134.21 134.32 134.20 134.21 1176955
2011-06-27 134.26 134.26 134.21 134.23 1264489
2011-06-28 134.26 134.54 134.23 134.28 1453489
2011-06-29 134.26 134.33 134.26 134.27 1167734
2011-06-30 134.28 134.43 134.25 134.27 786578
2011-07-01 134.44 134.49 134.30 134.40 824126
2011-07-05 134.64 134.64 134.39 134.43 852940
2011-07-06 134.50 134.57 134.38 134.46 1553105
2011-07-07 134.57 134.59 134.46 134.50 617071
2011-07-08 134.41 134.55 134.41 134.47 977906
2011-07-11 134.45 136.16 134.45 134.48 1016160
2011-07-12 134.50 134.58 134.48 134.54 685487
2011-07-13 134.61 134.70 134.52 134.57 869692
2011-07-14 134.58 134.67 134.56 134.60 779322
2011-07-15 134.58 134.69 134.55 134.64 994167
2011-07-18 134.72 134.72 134.56 134.62 687529
2011-07-19 134.66 134.70 134.62 134.67 586650
2011-07-20 134.67 134.74 134.67 134.68 449660
2011-07-21 134.68 134.74 134.67 134.69 624091
2011-07-22 134.69 134.79 134.65 134.65 760522
2011-07-25 134.72 134.72 134.66 134.67 591762
2011-07-26 134.68 134.70 134.65 134.65 509882
2011-07-27 134.68 134.69 134.64 134.64 780403
2011-07-28 134.66 134.73 134.62 134.62 596439
2011-07-29 134.62 134.66 134.60 134.60 1527069
2011-08-01 134.63 134.73 134.62 134.72 1687726
2011-08-02 134.71 134.81 134.61 134.61 2719292
2011-08-03 134.66 134.72 134.50 134.59 2431193
2011-08-04 134.55 134.64 134.25 134.30 3467738
2011-08-05 134.39 134.59 134.20 134.25 4425713
2011-08-08 134.08 134.24 132.52 133.15 4539713
2011-08-09 133.61 134.18 133.33 134.18 3198010
2011-08-10 133.86 134.46 133.86 134.00 2292313
2011-08-11 134.28 134.45 134.03 134.39 1645987
2011-08-12 134.27 134.63 134.23 134.62 1400748
2011-08-15 134.62 134.70 134.37 134.66 1059689
2011-08-16 134.60 134.70 134.46 134.52 844645
2011-08-17 134.65 134.68 134.48 134.57 878327
2011-08-18 134.46 134.65 134.41 134.57 1506596
2011-08-19 134.55 134.62 134.39 134.42 1744240
2011-08-22 134.58 134.65 134.44 134.50 1414356
2011-08-23 134.51 134.70 134.47 134.70 1341990
2011-08-24 134.70 134.70 134.55 134.56 1042062
2011-08-25 134.67 134.75 134.51 134.55 1418910
2011-08-26 134.60 134.75 134.53 134.72 1351204
2011-08-29 134.70 134.80 134.67 134.73 689606
2011-08-30 134.78 134.80 134.70 134.76 1002539
2011-08-31 134.70 134.80 134.70 134.75 788909
2011-09-01 134.89 134.89 134.73 134.80 1176611
2011-09-02 134.66 134.80 134.64 134.74 1103123
2011-09-06 134.68 134.75 134.67 134.70 1375038
2011-09-07 134.76 134.78 134.71 134.75 668811
2011-09-08 134.73 134.79 134.70 134.72 1111088
2011-09-09 134.76 134.77 134.61 134.66 2091472
2011-09-12 134.60 134.75 134.60 134.75 1636669
2011-09-13 134.74 134.75 134.64 134.68 1392982
2011-09-14 134.70 135.00 134.65 134.97 2267528
2011-09-15 134.99 134.99 134.97 134.99 1181103
2011-09-16 134.98 135.00 134.97 134.97 5010532
2021-06-30 36.75 38.79 36.56 37.85 12484501
2021-07-01 36.70 39.90 36.00 38.50 3200378
2021-07-02 38.49 40.94 38.08 38.94 1160498
2021-07-06 39.29 40.00 38.04 38.07 739898
2021-07-07 38.22 39.79 36.72 36.75 1200394
2021-07-08 35.91 37.77 35.00 36.92 876711
2021-07-09 37.36 37.85 36.00 36.38 234475
2021-07-12 36.36 37.83 36.36 36.53 202794
2021-07-13 36.83 38.15 36.44 37.89 172362
2021-07-14 37.89 38.27 36.74 36.97 304681
2021-07-15 36.96 37.30 35.16 36.00 414069
2021-07-16 36.36 36.77 34.87 36.45 254603
2021-07-19 36.37 36.39 35.08 35.34 167592
2021-07-20 35.30 38.99 34.51 38.18 545860
2021-07-21 38.11 38.89 37.36 38.00 230001
2021-07-22 38.02 39.31 37.22 39.07 205763
2021-07-23 40.01 40.30 37.59 37.90 436100
2021-07-26 38.19 39.71 36.00 36.00 273070
2021-07-27 35.85 36.95 34.75 35.01 309410
2021-07-28 35.12 37.07 34.91 35.39 232267
2021-07-29 35.92 36.89 35.90 36.41 211186
2021-07-30 36.27 36.95 35.33 36.78 158715
2021-08-02 36.98 38.32 36.53 37.43 349407
2021-08-03 37.72 38.30 36.18 37.56 425412
2021-08-04 37.32 39.14 37.14 38.99 224105
2021-08-05 39.07 39.40 38.35 39.00 183548
2021-08-06 39.12 39.38 38.51 39.00 269593
2021-08-09 39.01 39.40 38.67 38.96 257247
2021-08-10 39.08 40.71 38.32 39.85 562771
2021-08-11 39.75 39.75 36.10 36.34 577023
2021-08-12 36.42 37.39 34.93 35.00 536970
2021-08-13 35.00 36.43 34.72 34.84 1296270
2021-08-16 34.93 35.20 33.61 34.05 858857
2021-08-17 34.05 34.70 33.09 34.35 999644
2021-08-18 34.20 34.20 33.25 33.72 524128
2021-08-19 33.40 34.41 32.51 33.84 584527
2021-08-20 33.80 36.82 33.26 36.39 480362
2021-08-23 36.04 36.58 34.31 34.81 283047
2021-08-24 34.81 36.43 34.71 36.18 141214
2021-08-25 36.22 37.06 35.70 36.85 350918
2021-08-26 36.80 36.94 34.63 34.84 211241
2021-08-27 34.90 35.20 34.10 35.10 211073
2021-08-30 35.24 35.40 34.36 34.47 422703
2021-08-31 34.37 34.92 34.00 34.23 356347
2021-09-01 34.23 34.85 34.17 34.41 375914
2021-09-02 34.86 36.38 34.77 36.19 476419
2021-09-03 36.47 36.47 35.21 35.91 175488
2021-09-07 35.98 36.15 34.03 34.40 453863
2021-09-08 34.40 35.21 33.75 34.46 427126
2021-09-09 34.44 35.35 34.12 35.16 308838
2021-09-10 35.42 35.82 34.48 35.02 309795
2021-09-13 35.18 35.18 33.82 34.55 499438
2021-09-14 34.42 35.37 34.26 34.31 234966
2021-09-15 34.37 36.31 34.17 36.13 568532
2021-09-16 36.13 36.60 35.60 36.21 248198
2021-09-17 36.00 36.43 34.70 35.26 2569291
2021-09-20 34.50 34.80 32.01 32.75 1134931
2021-09-21 32.93 33.35 30.42 30.78 756359
2021-09-22 30.73 30.91 29.34 29.73 931960
2021-09-23 29.80 30.28 28.28 28.45 689712
2021-09-24 28.35 28.35 26.21 26.25 1316538
2021-09-27 26.18 27.40 24.83 27.25 1238828
2021-09-28 27.00 27.00 25.70 26.21 702553
2021-09-29 26.40 26.97 26.24 26.72 612285
2021-09-30 26.95 27.07 26.22 26.40 608450
2021-10-01 26.22 26.50 24.96 25.73 1609990
2021-10-04 25.63 25.63 24.00 24.23 712367
2021-10-05 24.10 24.44 23.74 24.10 522644
2021-10-06 23.74 23.95 22.55 22.83 1485444
2021-10-07 22.91 23.97 22.91 23.18 916928
2021-10-08 23.07 23.39 22.09 22.27 1169194
2021-10-11 22.16 22.78 21.99 22.56 387177
2021-10-12 22.73 22.92 22.16 22.35 332531
2021-10-13 22.45 24.10 22.44 24.07 487370
2021-10-14 24.33 26.21 24.32 25.86 1126396
2021-10-15 25.97 26.57 24.79 25.07 840895
2021-10-18 25.27 26.44 24.78 25.93 569930
2021-10-19 26.22 27.38 25.83 27.21 334084
2021-10-20 27.16 27.70 26.89 27.36 472844
2021-10-21 27.58 27.73 26.99 27.69 404055
2021-10-22 27.63 27.77 26.90 27.10 1115072
2021-10-25 27.00 27.21 26.58 26.87 821061
2021-10-26 26.93 27.73 26.64 27.40 292924
2021-10-27 28.25 28.30 26.97 27.41 602507
2021-10-28 27.86 28.07 27.37 27.70 379254
2021-10-29 27.91 28.35 27.77 28.04 386166
2021-11-01 28.10 28.24 26.49 26.87 1062611
2021-11-02 26.87 27.07 25.76 26.03 813908
2021-11-03 26.11 27.31 25.16 27.11 416029
2021-11-04 27.08 27.95 26.45 26.63 360513
2021-11-05 26.90 27.05 25.05 25.19 286924
2021-11-08 25.22 25.60 24.80 25.09 255813
2021-11-09 25.36 25.37 24.64 24.82 236450
2021-11-10 24.93 24.98 23.74 23.79 419188
2021-11-11 19.90 22.93 19.74 19.91 2289076
2021-11-12 20.01 20.91 19.63 19.73 1215466
2021-11-15 19.75 21.36 19.75 21.27 1101843
2021-11-16 21.23 21.69 20.66 20.97 480565
2021-11-17 20.88 21.14 20.53 20.84 474644
2021-11-18 20.95 21.03 18.97 19.26 830752
2021-11-19 19.26 19.40 18.62 18.75 327130
2021-11-22 18.76 18.96 18.01 18.50 372089
2021-11-23 18.30 18.59 17.65 18.20 1008443
2021-11-24 18.11 19.45 17.88 19.37 482842
2021-11-26 19.04 19.29 18.64 19.24 315091
2021-11-29 19.01 19.75 18.34 18.80 1297956
2021-11-30 18.22 18.88 17.58 18.01 1753739
2021-12-01 18.13 18.80 17.38 17.56 2725283
2021-12-02 17.45 18.60 17.37 18.54 2157657
2021-12-03 18.64 18.76 17.74 17.89 2034526
2021-12-06 17.66 17.76 16.98 17.12 1551337
2021-12-07 17.66 18.23 17.37 17.96 1005090
2021-12-08 17.94 18.15 17.69 17.98 801272
2021-12-09 17.58 17.88 16.27 16.37 2600041
2021-12-10 16.27 16.72 15.59 15.86 1364181
2021-12-13 15.76 16.22 15.25 15.76 1036037
2021-12-14 15.52 16.08 15.01 15.76 1468627
2021-12-15 16.00 16.23 15.30 16.12 1694080
2021-12-16 16.24 16.61 15.32 15.62 1328603
2021-12-17 15.47 16.56 15.01 16.42 1027399
2021-12-20 16.25 16.40 15.50 15.80 1269540
2021-12-21 16.04 16.27 15.76 16.11 1145280
2021-12-22 16.14 16.50 15.89 15.96 1553895
2021-12-23 16.41 16.41 15.54 16.14 838332
2021-12-27 16.11 16.40 15.99 16.32 607335
2021-12-28 16.23 16.93 16.15 16.78 727517
2021-12-29 16.66 16.80 15.97 16.00 1405918
2021-12-30 16.07 16.88 16.07 16.45 1811691
2021-12-31 16.53 16.85 15.85 16.07 1198130
2022-01-03 16.22 16.59 15.40 16.37 951407
2022-01-04 16.32 16.43 15.52 15.73 1015958
2022-01-05 15.60 15.95 14.67 14.88 1604360
2022-01-06 14.73 15.66 14.04 15.50 1516966
2022-01-07 15.43 15.92 14.51 14.69 1013195
2022-01-10 14.45 14.93 14.09 14.91 640904
2022-01-11 14.93 15.72 14.83 15.46 546100
2022-01-12 15.60 15.60 15.39 15.47 611306
2022-01-13 15.47 15.72 15.08 15.44 743366
2022-01-14 15.14 15.62 15.01 15.02 696621
2022-01-18 14.59 15.11 14.44 14.76 674224
2022-01-19 14.85 15.51 14.85 15.35 565655
2022-01-20 15.50 16.07 15.24 15.27 527707
2022-01-21 15.19 15.35 14.60 14.64 1021221
2022-01-24 14.27 15.24 13.90 15.19 709720
2022-01-25 14.96 16.18 14.21 15.95 980971
2022-01-26 16.19 16.58 15.21 15.53 1244305
2022-01-27 15.68 16.37 15.01 15.01 695565
2022-01-28 15.01 15.63 14.69 15.28 722961
2022-01-31 15.24 16.00 14.85 15.88 619701
2022-02-01 15.78 16.61 15.55 16.54 654480
2022-02-02 16.59 16.85 15.82 15.85 818812
2022-02-03 15.44 15.72 15.23 15.37 562140
2022-02-04 15.38 16.01 15.16 15.89 469369
2022-02-07 15.94 16.87 15.91 16.01 1093335
2022-02-08 16.16 16.28 15.56 16.09 737939
2022-02-09 16.40 16.69 16.10 16.60 859480
2022-02-10 16.39 17.36 16.36 16.80 1173289
2022-02-11 16.78 17.23 16.17 16.37 574671
2022-02-14 16.38 16.87 16.05 16.10 624435
2022-02-15 16.41 17.13 16.41 17.07 929850
2022-02-16 16.97 17.00 16.27 16.70 518843
2022-02-17 16.52 16.98 16.40 16.63 517196
2022-02-18 16.53 16.53 15.07 15.27 1072152
2022-02-22 14.84 15.40 14.54 14.98 1367760
2022-02-23 15.13 15.26 14.47 14.63 1180830
2022-02-24 14.23 14.89 13.86 14.88 1084757
2022-02-25 14.91 15.53 14.81 15.15 905285
2022-02-28 15.01 15.89 14.90 15.61 966633
2022-03-01 15.45 15.97 15.42 15.68 786990
2022-03-02 15.73 15.96 15.43 15.91 574345
2022-03-03 15.99 16.22 15.75 15.89 941410
2022-03-04 15.73 15.89 13.88 14.00 1605846
2022-03-07 14.19 14.86 12.48 13.63 2173471
2022-03-08 13.60 13.82 12.70 12.86 1644629
2022-03-09 12.94 13.41 12.60 12.72 1843028
2022-03-10 12.47 12.61 11.79 11.85 2802167
2022-03-11 11.24 14.27 11.05 12.33 6039734
2022-03-14 12.15 13.46 11.88 12.88 2716456
2022-03-15 12.56 13.40 12.49 13.36 2167136
2022-03-16 13.56 14.73 13.48 14.65 3605794
2022-03-17 14.48 15.00 14.34 14.64 2881979
2022-03-18 14.47 14.89 14.09 14.13 7345739
2022-03-21 13.96 15.45 13.71 15.06 3121611
2022-03-22 15.23 15.49 14.29 14.36 2411580
2022-03-23 14.31 14.85 14.29 14.50 690246
2022-03-24 14.52 14.58 14.13 14.31 637285
2022-03-25 14.38 14.38 13.83 14.15 801968
2022-03-28 14.15 14.52 13.97 14.02 1076673
2022-03-29 14.20 14.58 14.04 14.37 844625
2022-03-30 14.41 14.49 14.02 14.18 937514
2022-03-31 14.06 14.28 13.99 14.14 815174
2022-04-01 14.27 14.53 13.99 14.13 1050800
2022-04-04 14.18 14.75 14.05 14.55 730240
2022-04-05 14.57 14.72 13.98 14.09 598245
2022-04-06 13.93 14.01 13.39 13.43 917951
2022-04-07 13.31 13.70 13.21 13.57 874663
2022-04-08 13.48 13.72 13.21 13.34 809399
2022-04-11 13.17 13.50 13.07 13.34 1049173
2022-04-12 13.49 14.25 13.49 13.95 1033090
2022-04-13 14.17 15.05 13.86 14.98 1066402
2022-04-14 15.02 15.49 14.85 15.22 1055430
2022-04-18 14.97 15.36 14.40 14.44 1017421
2022-04-19 14.34 15.40 14.14 15.35 961343
2022-04-20 15.73 16.19 15.00 15.10 1107677
2022-04-21 15.25 15.42 14.75 14.88 730343
2022-04-22 14.76 14.92 14.23 14.29 942762
2022-04-25 14.16 14.78 13.79 14.71 865869
2022-04-26 14.70 14.97 13.99 14.05 806948
2022-04-27 14.00 14.62 13.85 14.55 639399
2022-04-28 14.73 15.21 14.55 14.95 812588
2022-04-29 14.89 15.19 14.28 14.35 547760
2022-05-02 14.35 14.84 14.03 14.74 582162
2022-05-03 14.71 15.01 14.60 14.77 583531
2022-05-04 14.81 15.52 14.05 15.45 775488
2022-05-05 15.27 15.37 14.72 15.06 912630
2022-05-06 14.91 15.23 13.98 14.05 895029
2022-05-09 13.71 13.91 13.06 13.51 1442491
2022-05-10 13.84 13.90 11.89 12.08 1784624
2022-05-11 11.91 12.19 10.81 10.91 1607996
2022-05-12 10.69 11.74 10.60 11.28 1969323
2022-05-13 11.85 12.46 11.16 11.95 1349830
2022-05-16 11.81 12.13 11.01 11.12 888733
2022-05-17 11.45 11.62 10.79 11.43 774965
2022-05-18 11.25 11.80 11.05 11.27 920924
2022-05-19 11.18 11.99 11.18 11.53 1731497
2022-05-20 11.66 11.92 10.74 11.33 1144147
2022-05-23 11.23 11.47 10.70 11.00 1647875
2022-05-24 10.75 10.85 10.16 10.46 1608601
2022-05-25 10.43 11.51 10.40 11.19 1536267
2022-05-26 11.28 12.14 11.14 11.90 1226303
2022-05-27 12.06 12.94 12.06 12.85 1231325
2022-05-31 12.94 13.22 12.61 13.10 1095124
2022-06-01 13.15 13.56 12.99 13.31 1540674
2022-06-02 13.27 14.62 13.27 14.26 1084176
2022-06-03 14.03 14.07 13.54 13.70 1095918
2022-06-06 14.00 14.25 13.74 13.92 997315
2022-06-07 13.73 14.08 13.44 13.90 899036
2022-06-08 13.90 14.14 13.70 14.00 994914
2022-06-09 13.85 14.13 13.75 13.79 1705052
2022-06-10 13.47 13.69 12.98 12.98 1598000
2022-06-13 12.58 13.06 12.11 12.63 1480679
2022-06-14 12.82 13.10 12.43 12.54 922957
2022-06-15 12.64 13.70 12.64 13.51 1159264
2022-06-16 13.02 13.40 12.61 12.74 1073761
2022-06-17 12.81 13.09 12.63 13.02 1296721
2022-06-21 13.13 13.45 12.88 12.92 967693
2022-06-22 12.30 12.61 11.34 11.74 4001781
2022-06-23 11.83 12.80 11.83 12.74 1910041
2022-06-24 13.14 13.14 12.39 12.42 11259591
2022-06-27 12.49 12.92 12.21 12.67 1559960
2022-06-28 12.70 12.70 11.70 11.73 1483253
2022-06-29 11.68 11.97 11.14 11.30 1015739
2022-06-30 11.11 11.33 10.70 10.99 1968690
2022-07-01 10.98 11.36 10.93 11.20 2449290
2022-07-05 11.01 11.62 10.90 11.25 3744754
2022-07-06 11.22 11.36 10.73 10.74 1433213
2022-07-07 10.72 11.44 10.72 11.25 2132109
2022-07-08 11.09 11.20 10.80 10.85 926672
2022-07-11 10.77 10.87 9.87 9.91 1386199
2022-07-12 9.89 10.09 9.73 9.76 1295703
2022-07-13 9.57 10.21 9.51 9.97 1991199
2022-07-14 9.81 10.03 9.59 9.85 2353503
2022-07-15 10.06 10.15 9.81 9.98 1628821
2022-07-18 10.08 10.35 9.93 9.95 906259
2022-07-19 10.03 10.42 9.99 10.37 909324
2022-07-20 10.46 10.98 10.30 10.80 785643
2022-07-21 10.93 10.93 10.48 10.64 843684
2022-07-22 10.68 10.73 10.16 10.32 557458
2022-07-25 10.32 10.40 10.07 10.25 456036
2022-07-26 10.16 10.20 9.95 9.99 412631
2022-07-27 10.12 10.34 9.99 10.28 428264
2022-07-28 9.75 10.47 8.64 10.30 2686359
2022-07-29 10.34 10.62 10.05 10.48 1134078
2022-08-01 10.40 10.40 9.89 10.17 1118667
2022-08-02 10.06 10.39 10.02 10.25 871052
2022-08-03 10.31 10.67 10.16 10.55 1238862
2022-08-04 10.66 10.81 10.22 10.27 1167154
2022-08-05 10.09 10.35 10.01 10.28 1423470
2022-08-08 10.41 10.93 10.25 10.87 918800
2022-08-09 10.84 10.88 10.25 10.42 639711
2022-08-10 10.77 11.31 10.68 11.29 591974
2022-08-11 11.50 11.78 10.78 10.99 1115243
2022-08-12 13.50 13.94 12.78 12.97 3458714
2022-08-15 12.87 13.24 12.56 12.73 1701759
2022-08-16 12.51 12.73 12.26 12.34 947783
2022-08-17 12.08 12.10 11.04 11.74 2178165
2022-08-18 11.71 11.72 11.38 11.56 1246949
2022-08-19 11.32 11.45 10.56 10.69 1045651
2022-08-22 10.45 10.68 10.34 10.64 1250730
2022-08-23 10.63 10.83 10.51 10.55 659075
2022-08-24 10.54 10.83 10.50 10.59 542587
2022-08-25 10.64 10.71 10.46 10.68 975782
2022-08-26 10.68 10.79 10.16 10.24 751571
2022-08-29 10.11 10.35 10.04 10.27 453559
2022-08-30 10.33 10.48 10.13 10.27 437016
2022-08-31 10.39 10.59 10.13 10.30 757008
2022-09-01 10.23 10.23 9.84 10.09 727112
2022-09-02 10.18 10.34 9.63 9.70 788167
2022-09-06 9.27 10.11 9.21 9.88 1269244
2022-09-07 9.91 10.58 9.90 10.55 789944
2022-09-08 10.41 11.05 10.31 11.03 712680
2022-09-09 11.16 11.68 11.16 11.48 656443
2022-09-12 11.50 11.75 11.23 11.33 676972
2022-09-13 10.71 11.30 10.60 10.61 940114
2022-09-14 10.55 10.58 9.97 10.12 1249316
2022-09-15 10.02 10.38 9.97 10.23 1129422
2022-09-16 10.00 10.24 9.64 9.79 5680675
2022-09-19 9.59 9.74 9.37 9.59 1092278
2022-09-20 9.42 9.72 9.27 9.30 730434
2022-09-21 9.16 9.20 8.35 9.04 2554532
2022-09-22 8.86 9.16 8.07 8.26 2710295
2022-09-23 8.14 8.79 8.13 8.73 1559901
2022-09-26 8.72 9.14 8.58 8.61 1002105
2022-09-27 8.73 9.06 8.58 8.92 728322
2022-09-28 8.96 9.33 8.87 9.09 823037
2022-09-29 8.87 8.93 8.62 8.73 683373
2022-09-30 8.70 8.98 8.55 8.57 641469
2022-10-03 8.66 8.93 8.60 8.80 1662333
2022-10-04 8.97 9.30 8.96 9.11 1393168
2022-10-05 8.85 9.19 8.85 8.89 2194330
2022-10-06 8.85 9.17 8.73 8.88 7393389
2022-10-07 8.64 8.78 8.12 8.19 1056847
2022-10-10 8.22 8.40 8.06 8.29 757968
2022-10-11 8.25 8.48 7.94 8.23 952824
2022-10-12 8.16 8.47 8.09 8.32 983930
2022-10-13 8.04 8.36 7.86 8.20 760548
2022-10-14 8.33 8.39 7.64 7.66 730255
2022-10-17 7.96 8.68 7.77 8.66 940667
2022-10-18 9.00 9.20 8.65 8.76 896812
2022-10-19 8.61 8.74 8.40 8.51 734766
2022-10-20 8.51 8.84 7.88 7.89 3101423
2022-10-21 7.80 7.97 7.53 7.90 1619468
2022-10-24 7.74 7.96 7.58 7.91 678511
2022-10-25 7.93 8.60 7.93 8.53 922578
2022-10-26 8.55 9.07 8.55 8.72 823446
2022-10-27 8.72 8.93 8.55 8.66 880611
2022-10-28 8.68 8.97 8.57 8.96 529733
2022-10-31 8.90 9.29 8.86 9.25 763200
2022-11-01 9.50 9.56 9.08 9.19 793995
2022-11-02 9.18 9.29 8.67 8.67 531319
2022-11-03 8.46 8.68 8.43 8.44 433409
2022-11-04 8.61 8.72 8.23 8.66 606775
2022-11-07 8.89 8.90 8.36 8.55 1432993
2022-11-08 8.68 8.98 8.39 8.90 1454908
2022-11-09 8.74 8.75 8.15 8.20 1424966
2022-11-10 8.88 9.65 8.84 9.46 2087369
2022-11-11 11.05 11.44 9.89 10.44 2359241
2022-11-14 10.08 10.30 9.43 9.44 2820829
2022-11-15 9.69 10.00 9.48 9.91 3136248
2022-11-16 9.75 9.87 9.04 9.15 3117700
2022-11-17 8.88 9.49 8.81 9.46 2244002
2022-11-18 9.62 9.62 8.90 9.00 2109850
2022-11-21 8.82 8.91 8.63 8.81 1387207
2022-11-22 8.77 9.14 8.67 9.03 1957331
2022-11-23 8.99 9.38 8.89 9.11 1518812
2022-11-25 9.06 9.06 8.87 8.95 299627
2022-11-28 8.87 9.07 8.75 8.77 583401
2022-11-29 8.79 9.05 8.78 8.83 717596
2022-11-30 8.77 8.91 8.35 8.85 1185505
2022-12-01 8.96 9.08 8.80 8.97 918450
2022-12-02 8.77 9.05 8.50 9.01 961405
2022-12-05 8.96 9.07 8.82 8.87 798490
2022-12-06 8.83 9.06 8.66 9.04 880175
2022-12-07 9.01 9.19 8.95 8.96 663844
2022-12-08 9.00 9.20 8.97 9.03 674654
2022-12-09 8.94 9.12 8.88 8.93 515034
2022-12-12 8.92 9.31 8.83 9.26 591365
2022-12-13 9.74 9.87 9.10 9.30 761062
2022-12-14 9.09 9.17 8.71 8.90 1584664
2022-12-15 8.70 8.97 8.57 8.67 995214
2022-12-16 8.56 8.94 8.56 8.89 1592741
2022-12-19 8.85 8.87 8.01 8.05 1300635
2022-12-20 7.99 8.32 7.96 8.09 1166118
2022-12-21 8.16 8.50 8.08 8.40 1014786
2022-12-22 8.27 8.27 7.77 7.86 1546239
2022-12-23 7.85 7.89 7.53 7.72 700823
2022-12-27 7.69 7.69 7.40 7.55 555420
2022-12-28 7.55 7.63 7.37 7.52 872740
2022-12-29 7.66 7.88 7.47 7.85 963808
2022-12-30 7.69 7.83 7.51 7.74 710835
2023-01-03 8.04 8.04 7.60 7.90 808424
2023-01-04 7.99 8.26 7.80 8.16 1181554
2023-01-05 7.99 7.99 7.56 7.71 735855
2023-01-06 7.76 7.89 7.50 7.73 707496
2023-01-09 7.85 8.06 7.73 7.76 902441
2023-01-10 7.74 7.93 7.64 7.87 475030
2023-01-11 7.93 8.20 7.75 8.19 867109
2023-01-12 8.35 8.35 7.97 8.26 555971
2023-01-13 8.23 8.59 8.19 8.27 721842
2023-01-17 8.30 8.45 8.20 8.42 472022
2023-01-18 8.57 8.73 8.41 8.44 702972
2023-01-19 8.43 8.61 8.22 8.44 654931
2023-01-20 8.52 8.52 8.13 8.34 647744
2023-01-23 8.40 8.51 8.22 8.46 628572
2023-01-24 8.41 8.53 8.31 8.41 352319
2023-01-25 8.23 8.35 8.00 8.32 567661
2023-01-26 8.44 8.52 8.23 8.30 380882
2023-01-27 8.23 8.74 8.19 8.61 836262
2023-01-30 8.49 8.59 8.22 8.23 628798
2023-01-31 8.28 8.54 8.24 8.48 895669
2023-02-01 8.59 8.78 8.34 8.71 824883
2023-02-02 8.93 9.30 8.89 9.19 1047808
2023-02-03 9.00 9.15 8.76 8.76 714375
2023-02-06 8.66 8.75 8.51 8.57 433790
2023-02-07 8.50 8.57 8.23 8.54 715085
2023-02-08 8.50 8.63 8.42 8.60 465701
2023-02-09 8.63 8.77 8.23 8.28 737855
2023-02-10 8.20 8.24 7.89 7.98 595456
2023-02-13 8.01 8.40 7.90 8.37 845504
2023-02-14 8.29 8.64 8.24 8.59 827821
2023-02-15 8.59 8.82 8.53 8.82 1088466
2023-02-16 8.60 8.77 8.40 8.40 1378868
2023-02-17 8.19 8.49 8.11 8.46 772944
2023-02-21 8.29 8.41 8.13 8.17 958736
2023-02-22 8.21 8.43 8.10 8.30 533941
2023-02-23 8.42 8.45 7.94 8.22 806103
2023-02-24 8.73 9.11 8.08 8.23 1457205
2023-02-27 8.31 8.58 8.06 8.17 1229509
2023-02-28 8.14 8.32 8.08 8.17 938922
2023-03-01 8.15 8.23 8.00 8.16 1160458
2023-03-02 8.06 8.61 7.88 8.52 1160532
2023-03-03 8.49 8.59 8.27 8.57 759284
2023-03-06 8.62 8.78 8.44 8.47 774685
2023-03-07 8.51 8.80 8.40 8.63 595113
2023-03-08 8.62 8.98 8.55 8.94 924846
2023-03-09 8.92 9.12 8.47 8.47 1062354
2023-03-10 8.46 8.56 8.25 8.35 805926
2023-03-13 8.22 8.83 8.13 8.57 766905
2023-03-14 8.85 8.95 8.61 8.92 815549
2023-03-15 8.72 9.07 8.69 8.86 1286673
2023-03-16 8.80 9.04 8.76 8.83 779870
2023-03-17 8.78 8.88 8.37 8.39 829922
2023-03-20 8.33 8.60 8.23 8.38 663737
2023-03-21 8.50 8.85 8.47 8.79 903926
2023-03-22 8.79 9.00 8.64 8.71 695030
2023-03-23 8.77 9.01 8.65 8.72 536674
2023-03-24 8.72 8.98 8.66 8.95 530501
2023-03-27 9.00 9.03 8.81 8.87 411678
2023-03-28 8.80 8.94 8.73 8.88 465247
2023-03-29 8.97 9.04 8.85 8.91 410096
2023-03-30 9.00 9.07 8.88 8.89 444570
2023-03-31 8.99 9.53 8.99 9.38 829227
2023-04-03 9.27 9.38 8.99 9.03 754395
2023-04-04 9.02 9.33 8.94 9.33 432721
2023-04-05 9.24 9.24 8.92 9.04 417757
2023-04-06 8.96 9.10 8.82 9.08 425615
2023-04-10 8.94 9.35 8.91 9.33 519212
2023-04-11 9.32 9.45 9.15 9.19 636308
2023-04-12 9.31 9.42 9.06 9.08 355479
2023-04-13 9.13 9.42 9.09 9.34 340042
2023-04-14 9.26 9.33 9.06 9.18 319145
2023-04-17 9.25 9.33 9.15 9.25 352328
2023-04-18 10.18 10.52 9.98 10.11 1364598
2023-04-19 9.98 10.10 9.75 9.88 959883
2023-04-20 9.66 10.11 9.66 9.93 625130
2023-04-21 9.92 10.28 9.90 10.10 1088386
2023-04-24 10.09 10.13 9.74 9.88 491843
2023-04-25 9.77 9.77 9.26 9.31 647551
2023-04-26 9.32 9.49 9.21 9.25 425147
2023-04-27 9.33 9.51 9.29 9.33 364826
2023-04-28 9.30 9.59 9.14 9.38 331262
2023-05-01 9.32 9.53 9.17 9.50 786941
2023-05-02 9.48 9.48 8.53 8.54 1555531
2023-05-03 8.54 8.66 6.89 7.76 3254819
2023-05-04 7.68 7.74 7.05 7.47 1925650
2023-05-05 7.62 7.86 7.43 7.84 968522
2023-05-08 7.84 8.03 7.79 8.00 964193
2023-05-09 7.91 8.43 7.88 8.33 1801804
2023-05-10 9.75 10.74 9.68 10.41 6587658
2023-05-11 10.41 10.73 9.89 10.25 1708706
2023-05-12 10.33 10.53 10.26 10.35 1134999
2023-05-15 10.35 10.85 10.35 10.65 1426203
2023-05-16 10.61 10.75 10.48 10.70 957298
2023-05-17 10.68 11.27 10.43 11.08 2702295
2023-05-18 11.02 11.67 10.88 11.60 1579497
2023-05-19 11.68 11.68 10.95 10.99 1434861
2023-05-22 10.65 10.95 10.39 10.75 2792941
2023-05-23 10.68 11.03 10.61 10.71 2031069
2023-05-24 10.60 10.95 10.44 10.86 1279364
2023-05-25 10.86 10.88 10.52 10.73 1044146
2023-05-26 10.79 11.18 10.79 10.81 675771
2023-05-30 10.98 11.06 10.74 10.87 691198
2023-05-31 10.87 11.28 10.85 11.19 2898588
2023-06-01 11.17 11.72 11.07 11.61 1108802
2023-06-02 11.73 11.83 11.43 11.74 925013
2023-06-05 11.67 11.96 11.59 11.79 877413
2023-06-06 12.00 12.85 11.79 12.60 2606141
2023-06-07 12.60 12.97 12.34 12.47 1012700
2023-06-08 12.48 12.55 12.26 12.30 670540
2023-06-09 12.35 12.56 12.23 12.24 671918
2023-06-12 12.43 13.41 12.36 13.18 2951411
2023-06-13 12.65 13.25 12.62 13.11 2505094
2023-06-14 13.25 13.25 12.26 12.50 1715435
2023-06-15 12.40 12.81 12.31 12.77 1273406
2023-06-16 12.77 12.82 12.42 12.45 1883218
2023-06-20 12.33 12.36 11.71 11.82 1558160
2023-06-21 11.94 12.40 11.84 12.21 1099839
2023-06-22 12.12 12.48 11.98 12.33 836195
2023-06-23 12.12 12.42 12.12 12.16 1933508
2023-06-26 12.12 12.35 11.90 11.94 923619
2023-06-27 12.02 12.15 11.87 11.92 786877
2023-06-28 11.92 12.41 11.91 12.16 783299
2023-06-29 12.12 12.47 12.00 12.07 559828
2023-06-30 12.20 12.23 12.04 12.08 574355
2023-07-03 12.10 12.24 11.78 11.83 487148
2023-07-05 11.80 11.90 11.47 11.86 1071295
2023-07-06 11.69 11.69 11.34 11.56 651437
2023-07-07 11.56 11.75 11.49 11.67 620798
2023-07-10 11.59 12.47 11.52 12.40 1246409
2023-07-11 12.46 12.58 12.36 12.57 588171
2023-07-12 12.88 13.11 12.52 12.96 1216399
2023-07-13 13.04 13.26 12.82 13.16 861895
2023-07-14 13.06 13.25 12.92 13.01 516641
2023-07-17 13.02 13.34 12.89 13.31 796257
2023-07-18 13.34 13.75 13.25 13.70 874884
2023-07-19 13.95 14.50 13.93 14.39 2590479
2023-07-20 14.25 14.25 13.70 13.92 1635385
2023-07-21 14.03 14.14 13.87 13.94 1269579
2023-07-24 14.01 14.04 13.74 13.93 948691
2023-07-25 13.91 14.37 13.87 14.34 1128020
2023-07-26 14.31 14.70 14.16 14.70 894688
2023-07-27 14.78 14.84 14.50 14.58 864417
2023-07-28 14.78 15.03 14.75 14.87 909967
2023-07-31 14.96 15.40 14.96 15.28 1065949
2023-08-01 15.07 15.68 15.01 15.44 1041255
2023-08-02 15.17 15.36 14.91 15.31 700657
2023-08-03 15.16 15.60 15.04 15.51 651401
2023-08-04 15.51 15.59 15.13 15.48 744736
2023-08-07 15.52 15.52 15.18 15.50 1203410
2023-08-08 15.53 15.53 15.08 15.35 1330198
2023-08-09 13.96 14.40 11.40 12.21 6065953
2023-08-10 12.38 13.00 12.24 12.56 1000115
2023-08-11 12.43 12.71 12.34 12.60 641689
2023-08-14 12.49 12.56 12.21 12.31 765765
2023-08-15 12.28 12.68 12.13 12.46 988729
2023-08-16 12.42 12.63 12.24 12.50 1009616
2023-08-17 12.41 12.49 12.15 12.19 979360
2023-08-18 12.00 12.38 11.95 12.08 838941
2023-08-21 12.05 12.15 11.85 11.89 537859
2023-08-22 12.00 12.02 11.79 11.95 427829
2023-08-23 12.01 12.11 11.79 11.91 660298
2023-08-24 11.92 12.08 11.51 11.52 721546
2023-08-25 11.57 11.73 11.40 11.46 989580
2023-08-28 11.56 11.64 11.01 11.16 769019
2023-08-29 11.15 11.34 11.05 11.27 812305
2023-08-30 11.25 11.43 11.16 11.37 559667
2023-08-31 11.33 11.48 11.29 11.41 657084
2023-09-01 11.50 11.60 11.27 11.31 459674
2023-09-05 11.26 11.37 11.12 11.30 455242
2023-09-06 11.30 11.40 11.05 11.09 461636
2023-09-07 9.50 10.05 9.41 9.93 7050979
2023-09-08 9.87 10.10 9.68 10.09 1603389
2023-09-11 10.22 10.22 10.22 10.22 116409
2023-09-12 10.04 10.24 9.93 10.04 1749722
2023-09-13 10.09 10.24 9.96 10.10 1702412
2023-09-14 10.10 10.25 10.00 10.01 1810456
2023-09-15 9.97 10.22 9.81 10.20 2399825
2023-09-18 10.15 10.49 10.01 10.32 1283913
2023-09-19 10.25 10.36 10.06 10.34 2050237
2023-09-20 10.45 10.56 10.14 10.27 1578019
2023-09-21 10.12 10.21 9.94 10.14 1371796
2023-09-22 10.23 10.58 10.20 10.34 1122394
2023-09-25 10.26 10.58 10.16 10.50 910174
2023-09-26 10.42 10.60 10.37 10.58 1253737
2023-09-27 10.58 10.81 10.42 10.65 912175
2023-09-28 10.69 10.82 10.46 10.79 1075401
2023-09-29 10.89 11.23 10.77 10.94 1225710
2023-10-02 10.88 11.03 10.62 10.68 789983
2023-10-03 10.55 10.70 10.11 10.40 911106
2023-10-04 10.50 10.60 10.34 10.58 863430
2023-10-05 10.57 10.71 10.44 10.64 632259
2023-10-06 10.48 10.68 10.37 10.63 777548
2023-10-09 10.60 10.60 10.47 10.49 918539
2023-10-10 10.45 10.77 10.40 10.49 990144
2023-10-11 10.55 10.55 10.37 10.52 764764
2023-10-12 10.54 10.54 10.16 10.18 786921
2023-10-13 10.13 10.22 9.79 9.88 997550
2023-10-16 9.95 10.63 9.90 10.54 969820
2023-10-17 10.52 10.90 10.44 10.81 900170
2023-10-18 10.67 10.78 10.48 10.50 1179216
2023-10-19 10.49 10.49 10.27 10.35 825472
2023-10-20 10.38 10.39 10.08 10.14 918241
2023-10-23 10.01 10.29 9.84 10.07 1062163
2023-10-24 10.14 10.28 10.07 10.20 877276
2023-10-25 10.07 10.25 9.93 10.22 1457041
2023-10-26 10.24 10.39 10.04 10.22 1108155
2023-10-27 10.27 10.42 10.14 10.21 683204
2023-10-30 10.29 10.42 10.06 10.19 802026
2023-10-31 10.19 10.39 9.86 9.97 1012045
2023-11-01 9.88 9.91 9.48 9.85 1571261
2023-11-02 10.00 10.33 9.94 10.26 1099465
2023-11-03 10.48 10.78 10.29 10.56 902564
2023-11-06 10.50 10.56 10.13 10.32 1079437
2023-11-07 10.37 10.76 10.27 10.56 1211504
2023-11-08 11.30 11.97 11.02 11.16 3770290
2023-11-09 10.82 11.24 10.65 10.83 8392967
2023-11-10 11.00 11.08 10.60 10.86 2231120
2023-11-13 10.81 10.99 10.69 10.89 1755316
2023-11-14 11.24 11.29 11.00 11.17 2647706
2023-11-15 11.26 11.59 11.23 11.31 1878112
2023-11-16 11.17 11.36 11.13 11.18 1178241
2023-11-17 11.20 11.43 11.20 11.24 1351866
2023-11-20 11.16 11.54 11.16 11.42 1488886
2023-11-21 11.33 11.41 11.16 11.35 1611339
2023-11-22 11.48 11.53 11.37 11.43 847591
2023-11-24 11.46 11.87 11.46 11.87 812549
2023-11-27 11.81 11.99 11.71 11.72 1142479
2023-11-28 11.65 11.85 11.60 11.78 1107287
2023-11-29 11.98 12.08 11.76 11.79 1190829
2023-11-30 11.79 11.84 11.46 11.53 1756877
2023-12-01 11.52 11.64 11.40 11.56 1696441
2023-12-04 11.47 11.69 11.41 11.43 1206164
2023-12-05 11.30 11.45 11.18 11.36 1132425
2023-12-06 11.45 11.62 11.28 11.30 766234
2023-12-07 11.31 11.31 10.90 10.91 938902
2023-12-08 10.86 11.03 10.76 10.80 955056
2023-12-11 10.74 10.86 10.56 10.85 3388871
2023-12-12 10.91 11.10 10.80 10.82 1172092
2023-12-13 10.85 11.35 10.78 11.27 1293868
2023-12-14 11.45 11.67 11.17 11.37 1513985
2023-12-15 11.37 11.43 11.01 11.10 3189229
2023-12-18 11.14 11.39 11.03 11.23 1430865
2023-12-19 11.29 11.60 11.29 11.58 1300254
2023-12-20 11.52 11.58 11.05 11.07 1707988
2023-12-21 11.13 11.21 10.90 11.11 1431411
2023-12-22 11.17 11.63 11.06 11.42 1349060
2023-12-26 11.47 11.47 11.23 11.27 690150
2023-12-27 11.27 11.37 11.23 11.29 604642
2023-12-28 11.29 11.61 11.28 11.58 1081759
2023-12-29 11.97 12.03 11.30 11.30 1455533
2024-01-02 11.13 11.14 10.63 10.92 1404339
2024-01-03 10.82 10.86 10.58 10.64 1306600
2024-01-04 10.67 10.67 10.39 10.40 1259304
2024-01-05 10.24 10.45 10.10 10.40 1162238
2024-01-08 10.41 10.96 10.41 10.81 1170178
2024-01-09 10.65 10.77 10.61 10.73 662315
2024-01-10 10.69 10.90 10.65 10.85 798787
2024-01-11 10.81 10.95 10.63 10.93 929986
2024-01-12 11.00 11.04 10.75 10.78 866812
2024-01-16 10.67 10.70 10.44 10.58 736841
2024-01-17 10.39 10.67 10.36 10.47 702760
2024-01-18 10.53 10.63 10.31 10.49 875172
2024-01-19 10.56 10.90 10.37 10.83 816256
2024-01-22 10.97 11.23 10.90 10.99 816820
2024-01-23 11.10 11.14 10.72 10.83 836013
2024-01-24 10.97 10.98 10.60 10.61 654047
2024-01-25 10.73 10.74 10.59 10.71 874303
2024-01-26 10.76 11.03 10.68 10.68 583622
2024-01-29 10.67 10.92 10.61 10.92 715588
2024-01-30 10.86 10.86 10.57 10.63 737161
2024-01-31 10.58 10.63 10.27 10.31 1137869
2024-02-01 10.36 10.55 10.26 10.42 776161
2024-02-02 10.34 10.51 10.24 10.42 786665
2024-02-05 10.32 10.32 10.13 10.21 631940
2024-02-06 10.20 10.47 10.20 10.39 806067
2024-02-07 10.43 10.61 10.34 10.39 1003388
2024-02-08 10.46 10.57 10.37 10.41 1131885
2024-02-09 10.45 10.68 10.17 10.62 918053
2024-02-12 10.60 10.80 10.52 10.73 709691
2024-02-13 10.42 10.51 10.17 10.32 1245820
2024-02-14 10.50 10.69 10.41 10.64 867793
2024-02-15 10.76 10.84 10.60 10.76 1156244
2024-02-16 10.64 10.73 10.51 10.57 1123929
2024-02-20 10.43 10.44 9.94 9.98 1678588
2024-02-21 9.93 10.01 9.50 9.76 3486005
2024-02-22 9.75 10.17 9.75 9.83 3545857
2024-02-23 10.09 11.37 10.09 11.24 4251210
2024-02-26 11.26 11.64 10.91 11.48 2810824
2024-02-27 11.39 11.68 11.19 11.62 2518014
2024-02-28 11.54 11.72 11.50 11.70 1530363
2024-02-29 11.77 12.51 11.75 12.40 2644947
2024-03-01 12.36 12.75 12.22 12.64 2678602
2024-03-04 12.65 13.15 12.64 12.96 1690671
2024-03-05 12.83 12.93 12.63 12.79 1383594
2024-03-06 12.99 13.28 12.91 13.19 1563965
2024-03-07 13.31 13.49 13.31 13.44 973751
2024-03-08 13.50 13.70 13.38 13.38 1027858
2024-03-11 13.42 13.67 13.41 13.51 1120428
2024-03-12 13.50 13.71 13.46 13.59 888069
2024-03-13 13.50 13.74 13.47 13.57 818759
2024-03-14 13.35 13.61 13.18 13.31 873710
2024-03-15 13.17 13.37 13.00 13.04 3039795
2024-03-18 13.03 13.15 12.98 13.01 773311
2024-03-19 12.93 13.28 12.93 13.22 734169
2024-03-20 13.20 13.58 13.10 13.45 896496
2024-03-21 13.24 13.43 13.04 13.21 1518337
2024-03-22 13.32 13.39 13.10 13.15 854442
2024-03-25 13.10 13.21 12.97 12.97 736549
2024-03-26 13.15 13.20 12.98 13.01 1161936
2024-03-27 13.19 13.33 13.04 13.27 948031
2024-03-28 13.31 13.47 13.25 13.34 811765
2024-04-01 13.40 13.47 13.27 13.41 976836
2024-04-02 13.15 13.56 13.06 13.38 1335830
2024-04-03 13.23 13.50 13.03 13.08 1184835
2024-04-04 13.25 13.42 13.10 13.15 932158
2024-04-05 13.18 13.24 12.99 13.11 884858
2024-04-08 13.20 13.32 13.03 13.22 831434
2024-04-09 13.31 13.36 13.09 13.11 697155
2024-04-10 12.94 12.94 12.51 12.62 1023550
2024-04-11 12.68 12.98 12.64 12.96 888199
2024-04-12 12.81 12.85 12.59 12.69 914120
2024-04-15 12.76 12.76 12.29 12.42 899772
2024-04-16 12.31 12.34 12.15 12.21 785737
2024-04-17 12.32 12.43 11.99 12.01 986818
2024-04-18 12.01 12.09 11.70 11.81 1018560
2024-04-19 11.75 11.98 11.63 11.73 1020434
2024-04-22 11.73 12.16 11.64 12.11 1408890
2024-04-23 12.10 12.48 12.08 12.17 1167780
2024-04-24 12.17 12.37 12.11 12.30 967389
2024-04-25 12.05 12.34 12.01 12.27 1020143
2024-04-26 12.41 12.50 12.26 12.48 998260
2024-04-29 12.55 12.55 12.06 12.17 956366
2024-04-30 12.04 12.13 11.84 11.95 1466583
2024-05-01 11.99 12.43 11.90 12.16 1084862
2024-05-02 12.30 12.30 11.94 12.05 1248073
2024-05-03 12.29 12.30 11.92 11.93 965185
2024-05-06 11.99 12.10 11.92 12.05 1316020
2024-05-07 12.00 12.21 11.86 12.19 1507108
2024-05-08 9.81 10.44 9.03 9.28 4306415
2024-05-09 9.29 9.74 9.24 9.50 3935482
2024-05-10 9.43 10.00 9.43 9.98 3802385
2024-05-13 10.03 10.10 9.39 9.75 3257369
2024-05-14 9.85 10.02 9.58 9.60 1751690
2024-05-15 9.72 9.82 9.46 9.49 2518161
2024-05-16 9.44 9.49 9.07 9.19 2724989
2024-05-17 9.17 9.29 8.83 9.05 4934467
2024-05-20 8.98 9.10 8.63 8.75 4726608
2024-05-21 8.72 8.77 8.37 8.49 3549296
2024-05-22 8.69 9.04 8.55 8.74 4968521
2024-05-23 8.77 8.78 8.45 8.49 2639244
2024-05-24 8.53 8.76 8.43 8.59 1708287
2024-05-28 8.67 8.78 8.48 8.54 2127649
2024-05-29 8.36 8.74 8.25 8.66 2268744
2024-05-30 8.67 8.93 8.63 8.70 2382267
2024-05-31 8.74 8.87 8.61 8.78 1945759
2024-06-03 8.80 8.91 8.59 8.63 1960253
2024-06-04 8.58 8.60 8.21 8.30 2073082
2024-06-05 8.36 8.60 8.26 8.50 1171161
2024-06-06 8.54 8.63 8.38 8.47 1259448
2024-06-07 8.39 8.51 8.27 8.41 1546423
2024-06-10 8.30 8.51 8.30 8.47 1318846
2024-06-11 8.41 8.62 8.41 8.44 1704221
2024-06-12 8.57 8.74 8.41 8.46 2620074
2024-06-13 8.49 8.53 8.12 8.20 1908938
2024-06-14 8.14 8.15 8.00 8.12 1457786
2024-06-17 8.11 8.18 8.02 8.03 2040946
2024-06-18 8.00 8.27 7.95 8.11 2027148
2024-06-20 8.10 8.31 8.07 8.24 1622151
2024-06-21 8.26 8.36 8.14 8.26 2005656
2024-06-24 8.25 8.32 8.07 8.21 1178120
2024-06-25 8.21 8.31 8.18 8.26 992850
2024-06-26 8.24 8.47 8.23 8.45 1200350
2024-06-27 8.45 8.60 8.40 8.41 1959421
2024-06-28 8.44 8.49 8.37 8.39 3159348
2024-07-01 8.34 8.35 8.13 8.26 1451774
2024-07-02 8.27 8.37 8.17 8.22 851057
2024-07-03 8.23 8.28 8.12 8.16 595623
2024-07-05 8.16 8.26 8.07 8.20 831896
2024-07-08 8.27 8.28 7.96 7.97 1116638
2024-07-09 7.95 8.01 7.78 7.85 1938116
2024-07-10 5.33 6.16 5.33 5.86 17229747
2024-07-11 5.99 6.07 5.77 5.95 5179759
2024-07-12 6.06 6.26 5.93 6.15 4769987
2024-07-15 6.15 6.60 6.15 6.45 2831598
2024-07-16 6.49 6.56 6.27 6.51 2519321
2024-07-17 6.49 6.60 6.30 6.47 1661517
2024-07-18 6.44 6.74 6.35 6.39 2099482
2024-07-19 6.40 6.53 6.31 6.42 1143501
2024-07-22 6.47 6.80 6.32 6.70 1945527
2024-07-23 6.68 6.93 6.67 6.90 1978778
2024-07-24 6.82 6.90 6.53 6.54 1555627
2024-07-25 6.57 6.85 6.57 6.71 1138276
2024-07-26 6.81 6.84 6.68 6.78 1025921
2024-07-29 6.73 6.83 6.65 6.67 1246138
2024-07-30 6.73 6.76 6.52 6.69 1466707
2024-07-31 7.16 7.17 6.66 6.68 2643143
2024-08-01 6.67 6.67 6.34 6.35 2269246
2024-08-02 6.19 6.31 6.05 6.15 2926127
2024-08-05 5.88 6.02 5.74 5.90 2543771
2024-08-06 5.93 5.97 5.80 5.87 2130807
2024-08-07 5.97 6.11 5.85 5.93 2919370
2024-08-08 5.79 5.93 5.58 5.84 3258257
2024-08-09 5.87 5.95 5.79 5.88 2530286
2024-08-12 5.92 5.92 5.56 5.57 1799599
2024-08-13 5.63 5.81 5.62 5.80 2092727
2024-08-14 5.80 5.81 5.57 5.58 1532496
2024-08-15 5.70 5.73 5.61 5.66 1724818
2024-08-16 5.58 5.95 5.58 5.90 2180484
2024-08-19 5.90 6.18 5.85 6.18 1765526
2024-08-20 6.17 6.36 6.03 6.28 1940123
2024-08-21 6.33 6.42 6.22 6.41 1253888
2024-08-22 6.41 6.43 6.27 6.35 1453225
2024-08-23 6.42 6.64 6.40 6.62 1427510
2024-08-26 6.66 6.69 6.52 6.55 1203265
2024-08-27 6.55 6.58 6.48 6.56 947864
2024-08-28 6.55 6.61 6.52 6.55 1107911
2024-08-29 6.62 6.70 6.59 6.66 1228691
2024-08-30 6.69 6.76 6.62 6.74 1178025
2024-09-03 6.69 6.71 6.45 6.46 1340910
2024-09-04 6.42 6.56 6.34 6.51 900189
2024-09-05 6.50 6.62 6.46 6.54 676848
2024-09-06 6.54 6.61 6.38 6.42 1054085
2024-09-09 6.45 6.49 6.27 6.32 1127093
2024-09-10 6.30 6.41 6.24 6.27 1101199
2024-09-11 6.24 6.50 6.17 6.48 1282324
2024-09-12 6.47 6.74 6.38 6.66 1277009
2024-09-13 6.74 6.91 6.69 6.77 1225634
2024-09-16 6.75 6.78 6.64 6.75 1116568
2024-09-17 6.81 6.84 6.65 6.75 1167237
2024-09-18 6.76 6.89 6.66 6.67 1277075
2024-09-19 6.66 6.78 6.64 6.70 1432349
2024-09-20 6.70 6.70 6.58 6.62 2308008
2024-09-23 6.59 6.67 6.48 6.62 1266670
2024-09-24 6.65 6.74 6.62 6.64 1237641
2024-09-25 6.66 6.67 6.49 6.51 668983
2024-09-26 6.63 6.72 6.57 6.61 998094
2024-09-27 6.66 6.71 6.47 6.47 751690
2024-09-30 6.45 6.54 6.35 6.35 1206594
2024-10-01 6.33 6.59 6.33 6.49 1062184
2024-10-02 6.33 6.43 6.26 6.36 1414990
2024-10-03 6.32 6.43 6.29 6.33 1016139
2024-10-04 6.42 6.60 6.35 6.60 886355
2024-10-07 6.58 6.59 6.39 6.50 798710
2024-10-08 6.54 6.61 6.48 6.52 625493
2024-10-09 6.54 6.61 6.44 6.47 1245262
2024-10-10 6.40 6.50 6.33 6.50 746744
2024-10-11 6.50 6.71 6.50 6.68 638173
2024-10-14 6.71 6.73 6.61 6.62 748867
2024-10-15 6.63 6.80 6.60 6.79 716254
2024-10-16 6.80 6.89 6.77 6.86 906681
2024-10-17 6.87 6.90 6.77 6.89 508814
2024-10-18 6.92 7.04 6.90 6.98 1097849
2024-10-21 6.98 7.01 6.86 6.91 623531
2024-10-22 6.93 6.97 6.78 6.90 816502
2024-10-23 6.88 6.96 6.83 6.92 679096
2024-10-24 6.94 7.12 6.91 6.99 726662
2024-10-25 7.04 7.09 6.90 6.91 649084
2024-10-28 7.01 7.14 6.96 7.11 893916
2024-10-29 7.06 7.21 7.02 7.19 832203
2024-10-30 7.17 7.38 7.17 7.24 715756
2024-10-31 7.23 7.30 7.13 7.18 956042
2024-11-01 7.23 7.41 7.21 7.25 1223155
2024-11-04 7.19 7.23 7.06 7.15 1105838
2024-11-05 7.11 7.56 7.11 7.56 1180135
2024-11-06 7.90 8.17 7.79 8.15 2307094
2024-11-07 9.12 9.31 8.40 9.22 2739628
2024-11-08 8.58 8.75 8.43 8.49 1761894
2024-11-11 8.51 8.70 8.37 8.39 1711048
2024-11-12 8.39 8.52 8.34 8.42 1255894
2024-11-13 8.42 8.49 8.17 8.20 1620499
2024-11-14 8.20 8.21 7.98 7.99 1428035
2024-11-15 7.97 7.98 7.57 7.73 1187452
2024-11-18 7.82 8.00 7.72 7.73 1486939
2024-11-19 7.52 7.63 7.44 7.54 1325719
2024-11-20 7.57 7.73 7.49 7.63 1119060
2024-11-21 7.65 7.83 7.59 7.76 1145083
2024-11-22 7.84 7.90 7.77 7.83 879671
2024-11-25 7.93 8.14 7.86 7.91 2157648
2024-11-26 7.90 7.97 7.85 7.94 2139604
2024-11-27 7.95 8.05 7.86 7.94 1103465
2024-11-29 7.92 8.00 7.90 7.93 447458
2024-12-02 7.96 7.98 7.69 7.98 986203
2024-12-03 7.96 8.02 7.82 7.96 877761
2024-12-04 8.02 8.23 7.97 8.20 910639
2024-12-05 8.17 8.21 7.98 8.05 661605
2024-12-06 8.11 8.32 8.10 8.20 787069
2024-12-09 8.23 8.33 8.08 8.17 1025526
2024-12-10 8.18 8.23 8.04 8.11 922314
2024-12-11 8.21 8.52 8.09 8.47 1153739
2024-12-12 8.42 8.47 8.25 8.28 864431
2024-12-13 8.28 8.28 8.01 8.07 1174112
2024-12-16 8.00 8.19 7.90 8.12 1565015
2024-12-17 8.03 8.18 7.85 8.17 1367111
2024-12-18 8.18 8.23 7.61 7.68 2189671
2024-12-19 7.76 7.84 7.45 7.75 1865973
2024-12-20 7.61 7.82 7.61 7.76 2756859
2024-12-23 7.76 7.80 7.66 7.77 896608
2024-12-24 7.79 7.86 7.71 7.83 543896
2024-12-26 7.77 7.94 7.75 7.91 735245
2024-12-27 7.84 7.96 7.70 7.82 924693
2024-12-30 7.70 7.71 7.50 7.64 1264085
2024-12-31 7.70 7.70 7.46 7.51 1288164
2025-01-02 7.59 7.65 7.44 7.56 1058728
2025-01-03 7.61 7.73 7.57 7.73 658327
2025-01-06 7.80 8.11 7.77 7.94 1059174
2025-01-07 8.00 8.03 7.58 7.77 983992
2025-01-08 7.77 7.86 7.63 7.72 1338459
2025-01-10 7.55 7.61 7.34 7.52 747001
2025-01-13 7.86 8.22 7.75 7.88 1486475
2025-01-14 7.97 7.97 7.82 7.92 1037895
2025-01-15 8.05 8.11 7.90 8.05 1181933
2025-01-16 8.10 8.21 7.92 8.17 1053196
2025-01-17 8.30 8.31 8.07 8.20 960803
2025-01-21 8.28 8.31 8.10 8.19 1363137
2025-01-22 8.19 8.45 8.18 8.28 2228686
2025-01-23 8.22 8.59 8.18 8.56 1352191
2025-01-24 8.53 8.56 8.38 8.43 1580095
2025-01-27 8.36 9.05 8.32 9.00 3985164
2025-01-28 9.00 9.33 8.93 9.25 2549181
2025-01-29 9.31 9.37 9.02 9.11 2816767
2025-01-30 9.21 9.32 9.00 9.16 4209436
2025-01-31 9.20 9.32 8.91 8.99 2123169
2025-02-03 8.78 8.90 8.54 8.86 1404654
2025-02-04 8.83 9.10 8.78 9.07 981985
2025-02-05 9.15 9.42 9.08 9.16 1370880
2025-02-06 9.20 9.33 9.11 9.23 854133
2025-02-07 9.23 9.24 9.05 9.10 846067
2025-02-10 9.19 9.31 9.12 9.22 1857841
2025-02-11 9.47 9.60 9.22 9.30 2566344
2025-02-12 9.12 9.26 9.01 9.23 2051058
2025-02-13 9.28 9.30 8.82 9.08 2108226
2025-02-14 9.13 9.21 8.97 9.18 1422052
2025-02-18 9.18 9.21 8.99 9.18 1022206
2025-02-19 9.10 9.16 8.89 9.05 1466621
2025-02-20 8.97 8.98 8.74 8.85 1905799
2025-02-21 8.91 8.93 8.66 8.67 1704161
2025-02-24 8.75 9.02 8.53 8.91 4072915
2025-02-25 9.00 9.10 8.80 9.00 1663367
2025-02-26 9.01 9.19 8.83 8.85 4237073
2025-02-27 9.66 10.60 9.50 10.02 9532872
2025-02-28 10.01 10.25 9.83 10.16 5568113
2025-03-03 10.22 10.38 9.90 9.95 4436874
2025-03-04 9.93 10.21 9.73 10.11 2990921
2025-03-05 10.03 10.30 9.99 10.26 3701550
2025-03-06 10.22 10.29 9.87 9.91 2380902
2025-03-07 9.92 10.00 9.52 9.77 2354183
2025-03-10 9.61 9.70 9.16 9.26 3488203
2025-03-11 9.29 9.39 9.08 9.26 1696021
2025-03-12 9.42 9.42 9.15 9.18 1844221
2025-03-13 9.17 9.17 8.71 8.98 1987694
2025-03-14 9.05 9.32 9.05 9.30 1610300
2025-03-17 9.26 9.57 9.25 9.56 1863897
2025-03-18 9.49 9.54 9.34 9.39 1116472
2025-03-19 9.39 9.70 9.38 9.53 2862522
2025-03-20 9.46 9.64 9.36 9.42 1004450
2025-03-21 9.31 9.36 9.21 9.32 2362889
2025-03-24 9.59 9.59 9.25 9.27 1558513
2025-03-25 9.28 9.42 9.27 9.36 1466734
2025-03-26 9.39 9.41 9.07 9.17 1427250
2025-03-27 9.19 9.34 9.08 9.19 1603796
2025-03-28 9.20 9.36 8.75 8.81 1581693
2025-03-31 8.67 8.70 8.50 8.61 1629739
2025-04-01 8.51 8.73 8.42 8.72 1674947
2025-04-02 8.53 8.90 8.51 8.87 1710947
2025-04-03 8.34 8.46 8.16 8.23 2226213
2025-04-04 7.98 8.21 7.65 7.84 2693581
2025-04-07 7.46 7.98 7.12 7.49 2739710
2025-04-08 7.82 7.82 7.15 7.31 2411076
2025-04-09 7.25 8.03 7.15 7.91 3146746
2025-04-10 7.70 7.73 7.26 7.32 3504986
2025-04-11 7.30 7.32 6.83 7.13 2277894
2025-04-14 7.31 7.51 6.87 7.09 1907399
2025-04-15 7.08 7.28 7.04 7.09 2707927
2025-04-16 6.99 7.20 6.96 7.07 1766229
2025-04-17 7.04 7.06 6.83 6.94 2560143
2025-04-21 6.83 6.86 6.47 6.61 2064237
2025-04-22 6.71 6.86 6.63 6.77 1578894
2025-04-23 6.98 7.18 6.80 6.87 1961387
2025-04-24 6.89 7.06 6.86 7.03 1202038
2025-04-25 6.99 7.12 6.99 7.11 1113590
2025-04-28 7.13 7.22 7.07 7.21 1142628
2025-04-29 7.19 7.45 7.19 7.41 1232823
2025-04-30 7.26 7.36 7.14 7.32 1468828
2025-05-01 7.31 7.40 7.25 7.31 1435707
2025-05-02 7.37 7.45 7.19 7.38 2873520
2025-05-05 7.34 7.45 7.27 7.35 1909746
2025-05-06 7.26 7.34 7.16 7.27 1604359
2025-05-07 7.33 7.35 7.13 7.25 2560532
2025-05-08 8.61 9.50 8.52 8.96 6164797
2025-05-09 8.96 9.11 8.59 9.03 3940834
2025-05-12 9.35 9.48 9.12 9.42 2698668
2025-05-13 9.45 9.61 9.11 9.51 1798493
2025-05-14 9.49 9.49 9.18 9.20 2565307
2025-05-15 9.17 9.28 9.14 9.20 1550132
2025-05-16 9.15 9.35 9.15 9.29 1464985
2025-05-19 9.31 9.52 9.18 9.46 2303377
2025-05-20 9.45 9.72 9.42 9.71 2005476
2025-05-21 9.58 9.74 9.43 9.43 1915827
2025-05-22 9.41 9.60 9.35 9.56 1517729
2025-05-23 9.31 9.37 9.23 9.28 1597539
2025-05-27 9.40 9.46 9.21 9.44 1966219
2025-05-28 9.43 9.50 9.39 9.49 1320803
2025-05-29 9.50 9.58 9.08 9.10 1803458
2025-05-30 9.06 9.20 9.01 9.13 1504360
2025-06-02 9.10 9.18 8.91 9.10 2143176
2025-06-03 9.09 9.23 9.05 9.18 1893281
2025-06-04 9.52 9.66 9.20 9.21 1632293
2025-06-05 9.17 9.32 9.14 9.20 1437235
2025-06-06 9.31 9.34 9.13 9.17 1430166
2025-06-09 9.22 9.36 9.20 9.35 1395800
2025-06-10 9.40 9.41 9.21 9.27 1163395
2025-06-11 9.33 9.37 9.16 9.19 1653184
2025-06-12 9.11 9.18 9.03 9.07 1024896
2025-06-13 8.96 9.00 8.72 8.74 1294231
2025-06-16 8.78 8.85 8.70 8.76 1379831
2025-06-17 8.63 8.80 8.55 8.57 2232856
2025-06-18 8.55 8.63 8.49 8.55 1744500
2025-06-20 8.61 8.63 8.49 8.56 3269616
2025-06-23 8.50 8.67 8.45 8.65 1761120
2025-06-24 8.77 8.83 8.66 8.80 1506139
2025-06-25 8.78 8.79 8.56 8.58 1883037
2025-06-26 8.66 8.67 8.48 8.65 2145828

Explore More About LZ

Coins representing dividend payouts and trends

LZ Dividend History

Discover LegalZoom.com 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

LZ Stock Split History

Discover LegalZoom.com 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

LZ Historical Prices

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