SEZL Historical Prices

Summary

Key Stock Metrics

11.50

(June 12, 2024)

52-Week Low

115.84

(May 29, 2025)

52-Week High

115.84

(May 29, 2025)

All-Time High

106.47

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-06-12 12.67 12.67 12.67 12.67 2435
2020-06-16 0.00 0.00 0.00 12.67 13
2020-06-17 0.00 0.00 0.00 12.67 789
2020-06-18 0.00 0.00 0.00 12.67 0
2020-06-19 16.69 16.69 16.69 12.67 5526
2020-06-22 0.00 0.00 0.00 12.67 13421
2020-07-08 22.48 22.48 22.48 22.48 157
2020-07-14 0.00 0.00 0.00 22.48 378
2020-07-15 30.08 30.08 30.08 22.48 2921
2020-07-20 0.00 0.00 0.00 22.48 1578
2020-07-22 0.00 0.00 0.00 22.48 789
2020-07-23 36.18 36.18 36.18 22.48 3157
2020-07-24 0.00 0.00 0.00 22.48 0
2020-07-29 0.00 0.00 0.00 22.48 0
2020-08-13 0.00 0.00 0.00 22.48 1578
2020-08-21 36.73 36.73 36.73 36.73 78
2020-08-27 0.00 0.00 0.00 36.73 157
2020-09-02 0.00 0.00 0.00 36.73 1578
2020-09-03 0.00 0.00 0.00 36.73 356
2020-09-04 0.00 0.00 0.00 36.73 0
2020-09-10 0.00 0.00 0.00 36.73 6157
2020-09-11 27.27 27.87 27.27 27.87 1160
2020-09-17 0.00 0.00 0.00 27.87 0
2020-09-24 0.00 0.00 0.00 27.87 1184
2020-09-25 0.00 0.00 0.00 27.87 0
2020-09-29 0.00 0.00 0.00 27.87 10315
2020-09-30 0.00 0.00 0.00 27.87 2345
2020-10-01 0.00 0.00 0.00 27.87 4785
2020-10-08 38.45 38.45 38.45 27.87 94
2020-10-09 0.00 0.00 0.00 27.87 0
2020-10-12 0.00 0.00 0.00 27.87 2380
2020-10-13 0.00 0.00 0.00 27.87 4736
2020-10-19 0.00 0.00 0.00 27.87 176
2020-10-21 0.00 0.00 0.00 27.87 41
2020-10-22 34.60 34.60 34.60 27.87 6504
2020-10-28 0.00 0.00 0.00 27.87 8
2020-11-03 0.00 0.00 0.00 27.87 6077
2020-11-06 0.00 0.00 0.00 27.87 0
2020-11-09 0.00 0.00 0.00 27.87 157
2020-11-10 0.00 0.00 0.00 27.87 1555
2020-11-11 0.00 0.00 0.00 27.87 1267
2020-11-20 0.00 0.00 0.00 27.87 7
2020-11-30 31.67 31.67 31.67 31.67 34
2020-12-01 31.67 31.67 28.18 28.18 75
2020-12-02 0.00 0.00 0.00 28.18 3
2020-12-04 0.00 0.00 0.00 28.18 0
2020-12-07 31.67 31.67 31.67 31.67 23
2020-12-09 31.67 31.67 28.18 31.67 2093
2020-12-10 27.23 27.23 27.23 27.23 108
2020-12-15 0.00 0.00 0.00 27.23 157
2020-12-17 0.00 0.00 0.00 27.23 157
2020-12-18 32.30 32.30 32.30 32.30 3528
2020-12-21 34.83 34.83 34.83 34.83 18
2020-12-23 0.00 0.00 0.00 34.83 3315
2020-12-24 0.00 0.00 0.00 34.83 0
2020-12-28 31.98 34.83 31.98 32.30 477
2020-12-29 34.83 34.83 32.30 32.30 6996
2020-12-30 0.00 0.00 0.00 32.30 5692
2020-12-31 0.00 0.00 0.00 32.30 0
2021-01-04 0.00 0.00 0.00 32.30 8278
2021-01-05 32.30 34.83 32.30 34.71 195
2021-01-06 32.30 44.33 32.30 32.30 46
2021-01-08 32.30 32.30 32.30 32.30 242
2021-01-13 38.00 38.00 33.25 33.25 763
2021-01-14 0.00 0.00 0.00 33.25 11
2021-01-19 0.00 0.00 0.00 33.25 3157
2021-01-21 0.00 0.00 0.00 33.25 1578
2021-01-22 0.00 0.00 0.00 33.25 0
2021-01-25 0.00 0.00 0.00 33.25 3
2021-01-27 60.10 60.17 60.10 60.17 3933
2021-01-28 57.00 57.00 57.00 57.00 531
2021-01-29 57.00 57.00 40.22 57.00 3365
2021-02-01 53.77 53.77 38.00 53.77 85
2021-02-02 0.00 0.00 0.00 53.77 0
2021-02-03 55.10 55.10 55.10 53.77 3188
2021-02-04 57.00 57.00 42.24 53.83 134
2021-02-05 0.00 0.00 0.00 53.83 15
2021-02-08 54.78 54.78 50.67 50.67 678
2021-02-09 0.00 0.00 0.00 50.67 0
2021-02-10 47.79 47.79 47.79 50.67 3276
2021-02-11 52.61 52.61 52.61 50.67 821
2021-02-12 52.31 52.31 52.31 50.67 1578
2021-02-16 63.33 63.33 63.33 63.33 5027
2021-02-17 0.00 0.00 0.00 63.33 22
2021-02-18 53.83 63.33 53.83 53.83 3609
2021-02-19 0.00 0.00 0.00 53.83 0
2021-02-22 58.58 58.58 58.58 53.83 18
2021-02-23 54.15 54.15 54.15 54.15 189
2021-02-24 50.67 53.83 50.67 53.83 109
2021-02-25 0.00 0.00 0.00 53.83 1
2021-02-26 50.67 50.67 50.67 50.67 986
2021-03-01 51.30 57.00 50.67 50.67 552
2021-03-02 50.67 50.67 50.67 50.67 7723
2021-03-03 50.67 50.67 46.17 46.17 1390
2021-03-04 46.17 46.17 46.17 46.17 1531
2021-03-05 0.00 0.00 0.00 46.17 0
2021-03-09 0.00 0.00 0.00 46.17 32
2021-03-10 95.00 95.00 44.33 46.17 126
2021-03-11 0.00 0.00 0.00 46.17 14
2021-03-12 44.33 52.25 44.33 44.33 373
2021-03-17 0.00 0.00 0.00 44.33 1049
2021-03-18 44.40 44.40 44.40 44.33 33
2021-03-19 0.00 0.00 0.00 44.33 0
2021-03-22 0.00 0.00 0.00 44.33 159
2021-03-23 0.00 0.00 0.00 44.33 2
2021-03-25 0.00 0.00 0.00 44.33 1136
2021-03-26 44.33 63.33 38.00 38.00 4030
2021-03-29 0.00 0.00 0.00 38.00 0
2021-03-30 44.33 44.33 44.33 38.00 1779
2021-03-31 0.00 0.00 0.00 38.00 2061
2021-04-01 50.67 50.67 50.67 50.67 76
2021-04-05 0.00 0.00 0.00 50.67 0
2021-04-07 76.00 76.00 72.83 72.83 514
2021-04-08 0.00 0.00 0.00 72.83 3
2021-04-09 0.00 0.00 0.00 72.83 490
2021-04-12 70.93 70.93 70.93 70.93 15
2021-04-13 0.00 0.00 0.00 70.93 7
2021-04-14 0.00 0.00 0.00 70.93 3
2021-04-15 0.00 0.00 0.00 70.93 16
2021-04-16 0.00 0.00 0.00 70.93 228
2021-04-19 70.81 70.81 70.81 70.81 32
2021-04-20 0.00 0.00 0.00 70.81 319
2021-04-21 0.00 0.00 0.00 70.81 14
2021-04-22 48.13 70.81 48.13 48.13 87
2021-04-23 49.08 49.08 49.08 48.13 0
2021-04-26 0.00 0.00 0.00 48.13 0
2021-04-28 0.00 0.00 0.00 48.13 3
2021-04-29 0.00 0.00 0.00 48.13 793
2021-04-30 70.81 70.81 70.81 70.81 37
2021-05-03 70.30 70.30 70.30 70.30 19
2021-05-04 70.30 70.30 70.30 70.30 6435
2021-05-05 0.00 0.00 0.00 70.30 1345
2021-05-06 49.08 52.88 48.13 48.13 904
2021-05-07 45.92 45.92 45.92 45.92 82
2021-05-10 45.92 48.45 45.92 48.45 186
2021-05-12 48.77 48.77 48.77 48.77 200
2021-05-13 0.00 0.00 0.00 48.77 8
2021-05-17 0.00 0.00 0.00 48.77 532
2021-05-18 0.00 0.00 0.00 48.77 204
2021-05-19 0.00 0.00 0.00 48.77 0
2021-05-24 41.80 41.80 38.32 38.32 302
2021-05-26 41.80 41.80 38.32 38.32 276
2021-05-27 0.00 0.00 0.00 38.32 805
2021-05-28 41.17 41.17 39.27 39.27 567
2021-06-01 39.27 39.58 38.32 39.58 1141
2021-06-02 39.58 39.58 39.58 39.58 829
2021-06-03 0.00 0.00 0.00 39.58 0
2021-06-04 0.00 0.00 0.00 39.58 4895
2021-06-07 0.00 44.46 44.46 44.46 331
2021-06-08 58.90 58.90 53.83 53.83 325
2021-06-09 50.67 50.67 47.50 48.26 463
2021-06-10 50.67 50.67 48.32 48.32 987
2021-06-11 48.77 48.77 48.45 48.45 1264
2021-06-14 48.45 48.45 48.26 48.26 270
2021-06-15 50.67 50.67 44.97 45.28 2741
2021-06-16 45.28 45.28 44.33 44.33 53
2021-06-17 42.43 42.43 42.43 44.33 17
2021-06-18 42.43 42.43 42.43 42.43 410
2021-06-21 0.00 0.00 0.00 42.43 2632
2021-06-23 47.50 47.50 47.50 47.50 237
2021-06-24 47.50 47.50 44.33 45.92 1675
2021-06-25 50.60 50.60 50.60 50.60 70
2021-06-28 57.00 57.00 50.67 50.67 3325
2021-06-29 63.33 63.33 63.33 50.67 2167
2021-06-30 63.33 63.33 41.48 41.48 941
2021-07-01 50.67 50.67 41.48 42.43 171
2021-07-02 0.00 0.00 0.00 42.43 4
2021-07-06 43.07 43.07 42.75 42.75 232
2021-07-07 0.00 0.00 0.00 42.75 0
2021-07-08 0.00 0.00 0.00 42.75 1
2021-07-12 43.02 43.02 43.02 42.75 439
2021-07-13 0.00 0.00 0.00 42.75 0
2021-07-14 42.75 42.75 42.75 42.75 124
2021-07-15 42.75 42.75 30.40 38.95 381
2021-07-16 0.00 0.00 0.00 38.95 2
2021-07-19 0.00 0.00 0.00 38.95 0
2021-07-21 0.00 0.00 0.00 38.95 7
2021-07-22 38.95 38.95 38.95 38.95 79
2021-07-23 37.82 37.82 37.82 38.95 260
2021-07-26 0.00 0.00 0.00 38.95 19
2021-07-27 38.00 38.00 38.00 38.00 73
2021-07-28 0.00 0.00 0.00 38.00 0
2021-07-30 38.00 38.00 38.00 38.00 145
2021-08-02 38.00 38.00 38.00 38.00 228
2021-08-03 38.00 38.00 38.00 38.00 23
2021-08-05 38.63 38.63 38.00 38.00 273
2021-08-06 0.00 0.00 0.00 38.00 10
2021-08-09 38.00 38.00 38.00 38.00 44
2021-08-10 0.00 0.00 0.00 38.00 4
2021-08-11 0.00 0.00 0.00 38.00 3
2021-08-12 34.96 34.96 34.96 34.96 157
2021-08-13 31.67 31.67 31.67 31.67 15
2021-08-18 34.83 34.83 34.83 34.83 15
2021-08-19 34.83 34.83 34.83 34.83 20
2021-08-20 35.15 35.15 34.90 34.90 159
2021-08-23 25.33 25.33 25.33 25.33 32
2021-08-24 30.78 30.78 30.78 25.33 44
2021-08-25 31.03 31.03 29.01 29.01 133
2021-08-26 30.34 30.34 30.34 30.34 3157
2021-08-27 40.66 40.66 38.00 38.00 450
2021-08-30 38.00 38.00 36.42 36.42 799
2021-08-31 41.74 41.80 38.00 38.00 404
2021-09-01 38.00 39.58 35.47 35.47 218
2021-09-02 35.47 38.00 34.20 34.20 972
2021-09-03 0.00 0.00 0.00 34.20 0
2021-09-07 38.00 39.27 38.00 39.27 1683
2021-09-08 38.00 38.00 32.30 32.93 1756
2021-09-09 31.73 40.53 30.08 40.53 1263
2021-09-10 41.80 41.80 32.05 38.00 2370
2021-09-13 36.42 38.00 31.35 38.00 1682
2021-09-14 38.00 41.17 29.77 38.00 1501
2021-09-15 34.83 34.83 29.26 29.26 2100
2021-09-16 29.26 37.87 29.13 29.13 886
2021-09-17 31.67 32.30 29.13 29.77 1320
2021-09-20 28.50 40.41 28.12 30.40 1085
2021-09-21 30.40 37.87 26.73 26.73 1266
2021-09-22 36.73 61.05 27.23 36.67 17346
2021-09-23 34.83 34.83 29.13 29.13 971
2021-09-24 31.67 31.67 25.97 31.54 952
2021-09-27 45.73 45.73 30.65 30.65 2940
2021-09-28 27.23 31.67 26.98 31.67 353
2021-09-29 31.67 34.77 27.23 27.23 1803
2021-09-30 27.23 31.35 27.23 27.23 475
2021-10-01 30.97 31.35 29.39 29.39 513
2021-10-04 27.23 31.67 26.60 28.50 219
2021-10-05 25.97 25.97 24.38 25.40 2010
2021-10-06 25.97 27.54 23.43 23.43 7193
2021-10-07 26.60 31.03 25.97 28.50 18721
2021-10-08 33.19 37.37 27.74 31.03 55620
2021-10-11 32.93 32.93 28.82 28.82 24958
2021-10-12 28.82 28.82 27.30 28.82 8151
2021-10-13 30.08 31.67 28.50 29.77 5383
2021-10-14 29.77 31.35 28.50 29.45 5898
2021-10-15 30.97 31.03 29.51 30.08 3302
2021-10-18 30.15 30.15 27.87 28.50 4694
2021-10-19 28.50 30.72 27.23 29.77 2070
2021-10-20 29.64 31.35 28.56 29.20 4609
2021-10-21 29.20 30.40 29.20 30.40 2974
2021-10-22 30.40 31.03 29.20 30.21 1493
2021-10-25 31.03 31.03 27.87 30.40 5735
2021-10-26 28.18 29.45 27.55 27.55 3221
2021-10-27 27.55 27.55 26.28 26.60 4341
2021-10-28 27.87 28.50 26.09 26.60 8265
2021-10-29 27.55 27.87 25.33 25.65 3380
2021-11-01 27.87 27.87 25.65 25.78 2469
2021-11-02 25.78 27.23 25.65 26.28 1251
2021-11-03 25.97 26.60 25.40 26.41 2240
2021-11-04 25.52 26.35 22.74 25.02 15336
2021-11-05 25.02 25.02 23.43 23.43 1491
2021-11-08 23.75 25.27 21.22 23.50 8015
2021-11-09 23.75 25.27 21.28 25.27 1662
2021-11-10 22.17 25.21 22.17 24.95 1270
2021-11-11 22.17 24.95 21.85 22.48 3676
2021-11-12 22.80 22.80 6.40 19.63 5675
2021-11-15 21.22 22.17 19.95 20.90 1762
2021-11-16 20.90 22.10 19.95 20.27 636
2021-11-17 21.60 22.17 20.58 22.17 740
2021-11-18 22.17 25.33 20.58 21.53 9290
2021-11-19 20.27 20.84 20.27 20.65 1506
2021-11-22 22.80 22.80 20.33 20.58 4201
2021-11-23 20.58 21.22 19.95 20.27 1096
2021-11-24 20.01 23.37 19.38 20.90 401
2021-11-26 23.05 23.05 19.44 19.95 7283
2021-11-29 22.04 22.04 15.90 20.14 4699
2021-11-30 20.14 21.34 19.00 19.00 801
2021-12-01 19.00 19.06 17.16 19.00 2825
2021-12-02 18.94 19.00 15.83 18.68 4303
2021-12-03 19.00 22.17 16.02 19.00 893
2021-12-06 17.73 18.94 14.57 14.76 9148
2021-12-07 16.09 17.10 15.20 17.10 2088
2021-12-08 16.47 16.47 14.69 16.47 956
2021-12-09 15.83 16.47 14.57 15.83 3764
2021-12-10 15.83 15.83 14.57 15.83 1228
2021-12-13 15.77 17.10 14.88 14.88 1597
2021-12-14 12.67 15.20 12.67 12.98 2451
2021-12-15 12.86 13.68 12.35 12.35 18248
2021-12-16 12.60 16.47 9.82 16.47 7336
2021-12-17 11.08 15.83 11.08 14.50 1406
2021-12-20 13.30 13.74 13.30 13.30 432
2021-12-21 15.83 15.83 12.67 13.05 1056
2021-12-22 13.36 13.36 13.36 13.36 462
2021-12-23 13.36 13.36 10.58 12.60 12563
2021-12-27 13.05 13.30 10.58 13.30 1702
2021-12-28 12.98 15.77 12.10 14.25 1281
2021-12-29 12.03 12.67 10.77 12.67 2868
2021-12-30 13.30 13.62 12.03 13.62 6206
2021-12-31 12.03 13.62 12.03 13.30 3398
2022-01-03 13.93 13.93 13.93 13.93 185
2022-01-04 13.62 13.62 11.72 13.55 7247
2022-01-05 13.30 13.30 10.77 11.91 1503
2022-01-06 11.91 11.91 10.77 10.77 1662
2022-01-07 12.60 12.60 11.08 11.08 427
2022-01-10 10.77 11.08 10.77 11.08 111
2022-01-11 13.30 13.30 10.83 13.30 333
2022-01-12 12.67 13.24 10.77 13.24 2495
2022-01-13 11.08 13.24 11.08 13.24 4010
2022-01-14 11.08 12.60 10.77 12.60 1168
2022-01-18 11.15 11.40 10.77 10.77 453
2022-01-19 10.77 11.72 10.77 11.72 194
2022-01-20 12.60 12.60 10.77 10.77 839
2022-01-21 10.77 11.08 10.13 10.13 366
2022-01-24 9.82 10.13 7.60 10.13 1362
2022-01-25 10.13 10.77 10.13 10.77 217
2022-01-26 11.08 12.29 10.83 10.83 415
2022-01-28 9.75 10.26 9.69 10.26 1506
2022-01-31 11.40 11.40 11.40 11.40 444
2022-02-01 12.67 12.67 10.45 10.45 474
2022-02-02 10.58 12.03 9.56 12.03 284
2022-02-03 11.08 11.08 7.60 11.02 490
2022-02-04 9.50 9.82 9.50 9.82 315
2022-02-07 10.13 10.13 10.01 10.01 465
2022-02-08 9.44 9.50 8.17 9.18 831
2022-02-09 9.44 10.70 9.44 10.70 663
2022-02-10 10.70 10.70 10.70 10.70 33
2022-02-11 8.61 10.45 8.61 10.45 608
2022-02-14 10.13 10.45 10.13 10.45 159
2022-02-15 8.80 9.44 8.42 8.80 478
2022-02-16 9.44 9.44 9.44 9.44 15
2022-02-17 8.23 9.37 4.75 8.23 1692
2022-02-18 7.60 9.18 5.07 9.18 1771
2022-02-22 4.75 8.55 4.75 8.55 1527
2022-02-23 9.50 9.50 5.07 8.23 3347
2022-02-24 5.13 6.65 5.07 5.07 1659
2022-02-25 6.33 8.23 5.38 8.23 801
2022-02-28 8.87 8.87 8.87 8.87 863
2022-03-01 9.18 9.18 8.11 8.17 1566
2022-03-02 7.92 7.92 6.65 6.65 667
2022-03-03 7.92 7.92 6.65 7.92 78938
2022-03-04 10.45 10.45 8.55 8.55 3642
2022-03-07 6.33 7.92 6.33 7.92 971
2022-03-08 8.23 8.23 5.38 7.85 1053
2022-03-09 7.60 7.60 6.97 6.97 624
2022-03-10 6.33 6.46 6.33 6.46 3603
2022-03-11 6.84 6.84 4.75 4.75 444
2022-03-14 6.33 6.33 6.33 6.33 363
2022-03-15 6.27 6.27 6.27 6.27 31763
2022-03-16 6.08 6.27 6.08 6.21 1020
2022-03-17 6.14 6.21 6.14 6.21 376
2022-03-18 6.27 6.33 6.02 6.02 450
2022-03-21 4.75 6.02 4.75 6.02 771
2022-03-23 6.65 6.65 6.02 6.02 98179
2022-03-24 6.02 6.65 6.02 6.65 5580
2022-03-28 6.71 6.71 6.33 6.33 101
2022-03-30 6.97 7.28 6.02 6.02 3149
2022-03-31 5.95 6.02 5.95 6.02 353
2022-04-04 3.17 6.33 3.17 6.21 570
2022-04-06 5.70 6.21 5.70 6.02 1047
2022-04-08 3.27 3.27 3.27 3.27 968
2022-04-12 3.48 3.55 3.48 3.48 486
2022-04-13 3.80 3.80 3.80 3.80 157
2022-04-14 3.80 3.80 3.80 3.80 154
2022-04-18 3.80 3.80 3.80 3.80 48
2022-04-21 3.80 3.86 3.80 3.80 5678
2022-04-22 3.80 3.80 3.74 3.74 743
2022-04-25 3.74 3.74 3.74 3.74 141
2022-04-26 3.17 3.17 3.17 3.17 157
2022-04-27 3.48 3.48 3.48 3.48 294
2022-04-29 3.69 4.16 3.69 4.16 631
2022-05-05 3.48 3.48 3.48 3.48 381
2022-05-09 3.48 6.32 3.48 6.32 7936
2022-05-10 4.75 4.75 3.48 3.48 4990
2022-05-11 3.48 3.48 3.48 3.48 3391
2022-05-12 3.17 3.48 3.17 3.48 3540
2022-05-13 0.63 6.32 0.63 1.58 18793
2022-05-18 3.80 3.80 0.63 0.63 434
2022-05-23 1.33 1.33 1.33 1.33 3811
2022-05-25 2.22 2.22 2.22 2.22 157
2022-05-27 6.32 6.32 0.95 0.95 47
2022-05-31 1.01 1.01 1.01 1.01 84
2022-06-06 6.02 6.02 1.01 1.01 347
2022-06-07 1.49 5.70 1.49 5.70 3181
2022-06-09 5.70 5.70 5.44 5.44 8674
2022-06-10 5.45 5.45 5.45 5.45 15
2022-06-13 5.45 5.45 5.45 5.45 448
2022-06-14 3.48 3.48 3.17 3.17 458
2022-06-16 1.52 1.90 1.52 1.52 2928
2022-06-17 1.52 1.52 1.52 1.52 189
2022-06-21 1.52 1.52 1.52 1.52 581
2022-06-22 1.52 1.52 1.52 1.52 252
2022-06-23 1.52 1.52 1.52 1.52 39
2022-06-24 1.05 5.38 1.05 1.58 55
2022-06-27 1.01 1.58 1.01 1.58 454
2022-07-01 1.05 1.05 1.05 1.05 526
2022-07-05 1.90 1.90 1.90 1.90 15
2022-07-06 1.58 5.70 1.58 5.70 3157
2022-07-07 5.38 5.38 1.08 5.38 2156
2022-07-12 1.27 3.48 1.08 3.48 33498
2022-07-13 1.58 1.58 1.08 1.58 5250
2022-07-15 0.85 1.84 0.85 1.84 78
2022-07-18 1.84 1.84 1.84 1.84 525
2022-07-19 1.84 1.84 1.27 1.84 1514
2022-07-20 1.27 1.27 1.14 1.14 3838
2022-07-22 1.84 1.84 1.84 1.84 105
2022-07-25 1.84 1.84 1.84 1.84 315
2022-07-26 1.05 1.77 1.05 1.77 94
2022-07-29 5.00 5.00 1.27 2.22 4029
2022-08-02 2.53 2.53 2.53 2.53 15
2022-08-03 4.75 4.75 4.75 4.75 164
2022-08-05 4.43 4.43 4.43 4.43 78
2022-08-09 4.43 4.43 4.43 4.43 15
2022-08-10 3.80 4.43 3.48 4.43 505
2022-08-11 3.93 4.43 3.93 4.43 523
2022-08-12 3.48 3.80 3.48 3.80 790
2022-08-15 2.22 3.80 2.22 3.80 47
2022-08-17 2.22 3.80 2.22 3.80 110
2022-08-18 3.80 3.80 3.80 3.80 157
2022-08-19 2.22 3.80 2.22 3.80 106
2022-08-25 3.80 3.80 3.80 3.80 47
2022-08-30 3.17 3.17 3.17 3.17 3854
2022-09-01 2.22 3.04 2.22 3.04 347
2022-09-02 3.04 3.04 3.04 3.04 23
2022-09-06 2.22 3.04 2.22 3.04 48396
2022-09-12 5.07 5.70 2.24 3.04 252
2022-09-16 2.28 5.51 2.28 5.51 313
2022-09-19 5.51 5.51 5.51 5.51 15
2022-09-21 4.12 5.07 1.02 2.22 76340
2022-09-22 2.21 2.47 2.21 2.47 1657
2022-09-23 2.46 2.46 2.46 2.46 110
2022-09-29 0.89 2.41 0.89 2.41 1575
2022-10-03 1.14 2.27 0.89 2.27 1626
2022-10-04 2.27 2.27 2.27 2.27 44
2022-10-06 0.89 3.10 0.89 3.10 647
2022-10-07 0.98 3.03 0.98 3.03 96
2022-10-10 3.03 3.03 0.98 0.98 236
2022-10-12 1.05 1.08 1.05 1.08 2052
2022-10-13 1.14 1.14 1.14 1.14 15
2022-10-14 0.96 2.53 0.96 2.53 157
2022-10-18 0.89 2.15 0.89 2.15 50
2022-10-21 2.15 2.15 0.96 1.90 1515
2022-10-26 0.95 2.15 0.95 2.15 537
2022-10-28 1.01 2.15 1.01 2.15 236
2022-11-01 1.27 2.15 1.27 2.15 252
2022-11-02 1.89 2.15 1.89 2.15 539
2022-11-03 1.58 2.15 1.58 2.15 105
2022-11-04 1.58 3.80 1.58 3.80 112
2022-11-07 1.58 2.53 1.58 2.53 124
2022-11-08 1.90 3.61 1.58 3.61 110
2022-11-09 2.15 2.15 2.15 2.15 394
2022-11-10 1.58 1.58 1.58 1.58 31
2022-11-11 1.96 1.96 1.96 1.96 261
2022-11-16 1.30 1.30 1.30 1.30 39
2022-11-17 1.58 1.58 1.33 1.33 1103
2022-11-18 1.58 2.53 1.58 2.53 1286
2022-11-21 3.36 3.36 3.36 3.36 41
2022-11-23 2.53 2.53 2.53 2.53 355
2022-11-28 3.17 3.17 2.22 2.53 1881
2022-11-29 1.90 2.60 1.33 1.90 9126
2022-11-30 1.90 1.96 1.90 1.96 110
2022-12-01 1.90 1.90 1.90 1.90 96
2022-12-05 1.96 1.96 1.96 1.96 31
2022-12-07 2.85 2.85 2.85 2.85 63
2022-12-08 2.85 2.85 2.79 2.79 1173
2022-12-09 1.96 2.53 1.96 2.53 2464
2022-12-12 1.96 2.53 1.96 2.53 1247
2022-12-13 1.33 3.17 1.33 3.17 124235
2022-12-14 1.33 2.09 1.33 1.52 1042
2022-12-15 1.39 1.58 1.39 1.39 1066
2022-12-16 1.39 1.58 1.39 1.39 2036
2022-12-19 1.39 1.39 1.39 1.39 552
2022-12-20 1.90 1.90 1.90 1.90 994
2022-12-21 2.47 2.47 2.47 2.47 157
2022-12-22 2.47 2.47 2.34 2.34 1741
2022-12-23 2.34 2.34 2.34 2.34 198
2022-12-27 1.52 1.52 1.52 1.52 157
2022-12-28 1.52 1.58 1.52 1.52 3001
2022-12-29 1.58 1.58 1.52 1.52 5674
2022-12-30 1.52 1.65 1.52 1.65 641
2023-01-06 1.90 1.90 1.90 1.90 1972
2023-01-09 2.34 2.34 1.52 1.52 365
2023-01-10 1.71 1.71 1.71 1.71 56
2023-01-11 2.34 2.34 2.22 2.34 2196
2023-01-12 2.34 2.34 2.34 2.34 2564
2023-01-13 2.34 2.34 2.34 2.34 394
2023-01-17 2.34 2.82 2.34 2.47 9696
2023-01-18 2.47 2.53 2.47 2.53 7162
2023-01-23 3.48 3.48 3.17 3.17 3714
2023-01-25 3.23 3.36 3.23 3.36 714
2023-01-27 3.80 3.80 3.80 3.80 103
2023-01-30 3.80 5.38 3.80 5.38 4052
2023-01-31 5.70 5.70 3.17 3.17 5909
2023-02-01 2.98 5.64 2.98 5.26 6681
2023-02-02 2.43 5.19 2.43 5.19 738
2023-02-03 2.85 4.43 2.85 4.43 844
2023-02-06 2.98 2.98 2.85 2.98 6461
2023-02-07 2.85 2.85 2.85 2.85 1923
2023-02-08 2.91 3.23 2.91 3.23 7903
2023-02-10 2.72 2.72 2.28 2.72 10211
2023-02-15 2.60 2.60 2.60 2.60 394
2023-02-21 2.93 2.93 2.93 2.93 181
2023-02-22 2.08 2.08 2.08 2.08 240
2023-02-24 2.53 2.60 2.53 2.60 1022
2023-02-27 2.09 2.09 2.09 2.09 475
2023-03-03 2.15 3.74 2.15 3.61 1586
2023-03-06 2.28 2.41 2.28 2.41 355
2023-03-10 2.41 3.27 2.41 3.27 39
2023-03-13 2.22 2.22 2.22 2.22 31
2023-03-14 2.15 2.15 2.15 2.15 903
2023-03-21 2.53 2.53 2.53 2.53 963
2023-03-23 2.15 3.23 1.96 3.23 1042
2023-03-24 2.53 3.23 2.53 3.23 173
2023-03-27 3.23 3.23 3.23 3.23 1402
2023-03-28 3.23 3.23 3.23 3.23 2605
2023-03-29 3.23 3.23 3.23 3.23 20
2023-04-03 3.16 3.29 3.16 3.29 9595
2023-04-04 2.85 3.48 2.85 3.48 103
2023-04-05 3.24 3.48 3.24 3.48 868
2023-04-10 1.84 3.48 1.84 3.48 86
2023-04-14 2.03 3.29 1.96 3.29 473
2023-04-17 3.29 3.29 3.29 3.29 157
2023-04-19 2.91 3.48 2.91 3.48 221
2023-04-24 1.97 2.03 1.97 2.03 473
2023-04-25 2.03 2.03 2.03 2.03 15
2023-04-27 2.03 3.26 2.03 3.26 852
2023-05-03 2.15 3.26 2.15 3.26 159
2023-05-09 2.15 2.15 2.15 2.15 498
2023-05-10 2.15 2.15 2.15 2.15 3947
2023-05-15 2.22 2.22 2.22 2.22 182
2023-05-26 0.02 0.02 0.02 0.02 828
2023-05-30 0.08 0.08 0.08 0.08 1254
2023-06-22 1.00 1.00 1.00 1.00 612
2023-06-23 1.00 1.00 1.00 1.00 600
2023-06-29 1.00 1.00 1.00 1.00 4350
2023-06-30 2.27 2.33 2.27 2.33 6006
2023-07-05 2.33 2.33 2.33 2.33 900
2023-07-06 2.23 2.23 2.23 2.23 696
2023-07-07 2.19 2.19 2.19 2.19 3108
2023-07-11 1.17 1.22 1.17 1.22 3318
2023-07-25 2.12 2.12 2.12 2.12 1362
2023-08-03 2.17 2.17 2.17 2.17 630
2023-08-08 1.23 1.23 1.23 1.23 714
2023-08-11 1.25 2.00 1.25 1.25 1386
2023-08-15 1.79 1.79 1.79 1.79 612
2023-08-21 2.29 2.29 2.29 2.29 720
2023-09-15 2.42 2.42 1.92 2.42 1620
2023-09-21 2.17 2.17 2.17 2.17 1644
2023-09-25 2.17 2.17 2.17 2.17 1638
2023-10-05 1.75 1.75 1.75 1.75 846
2023-10-10 1.50 1.50 1.50 1.50 1200
2023-10-18 1.24 1.24 1.24 1.24 600
2023-10-24 1.24 1.24 1.24 1.24 1800
2023-11-01 1.47 1.47 1.47 1.47 1140
2023-11-07 1.52 1.52 1.52 1.52 1824
2023-11-08 1.52 1.52 1.52 1.52 2052
2023-11-20 1.23 1.23 1.23 1.23 696
2023-12-04 1.71 1.71 1.71 1.71 5922
2023-12-05 2.08 2.08 2.08 2.08 1956
2023-12-14 2.00 2.00 2.00 2.00 1146
2024-01-03 2.42 2.46 2.42 2.46 3888
2024-01-09 2.46 2.46 2.46 2.46 10350
2024-01-12 2.33 2.33 2.33 2.33 1710
2024-01-17 2.35 2.35 2.35 2.35 600
2024-02-22 7.58 8.17 6.37 6.38 310488
2024-02-23 6.42 7.42 6.42 7.11 141096
2024-02-26 7.20 8.31 7.20 8.04 271392
2024-02-27 9.17 9.93 8.50 9.65 646578
2024-02-28 10.00 10.00 8.28 8.75 202512
2024-02-29 8.50 8.50 7.18 7.81 357144
2024-03-01 7.50 7.92 7.30 7.52 184518
2024-03-04 7.45 8.83 7.45 8.64 561624
2024-03-05 8.50 9.24 8.35 8.77 359064
2024-03-06 9.08 9.30 8.94 9.26 137730
2024-03-07 9.26 11.32 8.63 10.92 486762
2024-03-08 11.24 11.66 9.87 10.12 287526
2024-03-11 10.00 10.34 8.87 8.96 209838
2024-03-12 8.75 10.12 8.37 9.82 173022
2024-03-13 9.51 9.97 9.33 9.73 254448
2024-03-14 9.43 10.00 9.43 10.00 261270
2024-03-15 9.83 10.11 8.86 9.69 511140
2024-03-18 9.43 9.95 9.17 9.87 305358
2024-03-19 9.75 10.63 9.67 10.63 441948
2024-03-20 10.26 10.79 10.20 10.75 129912
2024-03-21 10.47 10.94 10.47 10.94 126108
2024-03-22 11.20 12.89 11.05 12.50 888822
2024-03-25 12.29 13.47 12.13 13.21 393144
2024-03-26 13.00 14.92 13.00 14.50 497514
2024-03-27 15.00 16.67 14.01 15.42 684012
2024-03-28 15.33 15.33 12.83 14.08 1549704
2024-04-01 13.79 13.79 10.09 11.38 728814
2024-04-02 11.27 11.27 10.17 10.91 269136
2024-04-03 10.87 12.86 10.51 12.46 314982
2024-04-04 12.91 13.13 10.63 10.85 313662
2024-04-05 10.90 12.17 10.50 11.33 160026
2024-04-08 11.41 12.17 10.81 12.04 184950
2024-04-09 12.34 13.06 12.00 12.08 232278
2024-04-10 12.17 12.17 11.05 11.45 277032
2024-04-11 11.18 11.84 11.12 11.27 159114
2024-04-12 10.96 11.78 10.83 10.86 162144
2024-04-15 11.18 11.37 10.50 10.87 141792
2024-04-16 10.50 10.88 9.53 10.03 320310
2024-04-17 9.60 11.02 9.53 10.73 359808
2024-04-18 10.13 11.21 9.56 9.79 688386
2024-04-19 9.33 9.91 8.52 9.31 530214
2024-04-22 9.22 9.22 7.96 8.22 540834
2024-04-23 8.22 9.60 7.89 9.31 730098
2024-04-24 9.05 9.80 8.95 9.10 581640
2024-04-25 8.99 9.33 8.50 8.76 408738
2024-04-26 8.84 10.33 8.81 9.83 573438
2024-04-29 10.00 10.24 8.67 9.11 640938
2024-04-30 9.00 9.08 8.28 8.44 594336
2024-05-01 8.31 8.58 7.32 8.28 641688
2024-05-02 8.35 8.64 7.99 8.62 575016
2024-05-03 8.83 9.16 8.26 8.41 475602
2024-05-06 8.30 8.82 8.12 8.44 530802
2024-05-07 8.57 8.57 7.17 7.31 925662
2024-05-08 7.17 7.67 6.73 7.46 860112
2024-05-09 10.83 14.00 10.46 13.10 4677804
2024-05-10 12.83 14.10 12.42 13.96 1108248
2024-05-13 13.54 14.09 12.90 13.02 664704
2024-05-14 13.73 13.73 11.21 11.77 885306
2024-05-15 11.77 12.33 11.08 11.97 290802
2024-05-16 12.08 12.56 11.34 11.46 403824
2024-05-17 11.34 11.84 10.69 11.15 440142
2024-05-20 11.15 12.50 11.13 12.36 230142
2024-05-21 12.42 12.84 12.24 12.78 135708
2024-05-22 12.53 12.53 11.08 11.34 268980
2024-05-23 11.67 11.67 10.83 11.37 147930
2024-05-24 11.17 11.67 10.76 11.54 434142
2024-05-28 11.67 12.11 11.20 11.53 429408
2024-05-29 11.38 13.13 11.32 13.13 547434
2024-05-30 12.84 13.93 12.84 13.53 464580
2024-05-31 13.31 13.67 12.67 13.36 441492
2024-06-03 13.33 13.55 12.27 12.95 196272
2024-06-04 13.11 13.96 12.80 13.35 298662
2024-06-05 13.14 15.14 13.14 14.98 462432
2024-06-06 14.85 15.83 14.62 15.58 726006
2024-06-07 14.73 15.02 13.70 14.28 610590
2024-06-10 13.96 14.17 13.17 13.17 353916
2024-06-11 13.04 13.27 11.72 12.01 772026
2024-06-12 12.24 12.77 11.50 11.81 366870
2024-06-13 11.81 12.67 11.67 12.67 612402
2024-06-14 12.99 14.00 12.92 13.54 407706
2024-06-17 13.33 13.98 13.07 13.42 471204
2024-06-18 13.42 14.22 13.29 13.81 500310
2024-06-20 14.00 14.70 13.60 14.23 701418
2024-06-21 14.08 14.08 12.51 13.51 917400
2024-06-24 12.84 13.43 12.00 13.24 623322
2024-06-25 12.85 13.86 12.71 13.59 739896
2024-06-26 14.27 14.67 13.38 13.67 735894
2024-06-27 13.58 14.92 13.56 14.66 742596
2024-06-28 14.29 14.89 14.06 14.70 2612286
2024-07-01 14.46 15.18 13.83 14.83 690030
2024-07-02 14.50 14.83 13.45 14.82 931386
2024-07-03 14.67 15.17 14.56 15.03 600396
2024-07-05 15.25 15.39 14.50 14.99 725346
2024-07-08 15.05 15.18 14.17 14.87 653448
2024-07-09 14.89 16.39 14.85 15.87 1032192
2024-07-10 16.11 16.17 13.50 13.66 937062
2024-07-11 12.96 14.03 12.43 13.70 759276
2024-07-12 13.85 14.72 13.48 14.60 496926
2024-07-15 14.60 14.83 13.78 14.28 550170
2024-07-16 14.67 15.25 14.21 15.23 380454
2024-07-17 15.14 15.36 14.46 15.00 357822
2024-07-18 14.97 15.17 14.01 14.06 264864
2024-07-19 14.60 14.60 13.82 13.92 189582
2024-07-22 13.83 14.41 13.71 14.24 108048
2024-07-23 14.23 14.65 14.21 14.60 199536
2024-07-24 14.53 14.53 13.83 13.98 253494
2024-07-25 13.89 14.15 13.22 13.78 209382
2024-07-26 14.13 14.41 13.81 14.21 105726
2024-07-29 14.13 14.92 13.62 13.63 228930
2024-07-30 13.76 14.04 13.04 13.33 211788
2024-07-31 13.60 14.62 13.57 14.58 200700
2024-08-01 14.32 14.62 12.84 12.84 294948
2024-08-02 12.83 12.92 11.67 12.85 342354
2024-08-05 11.83 12.76 11.83 12.29 228096
2024-08-06 12.50 13.32 11.83 13.05 298698
2024-08-07 12.82 13.80 12.82 13.14 438870
2024-08-08 15.50 17.92 14.17 17.75 1929744
2024-08-09 17.33 19.50 16.28 19.40 1149042
2024-08-12 18.14 21.01 17.98 19.73 1998600
2024-08-13 19.75 21.17 19.43 21.08 843492
2024-08-14 20.83 21.33 19.83 20.19 604044
2024-08-15 20.18 20.81 19.67 20.67 468918
2024-08-16 20.73 21.20 20.00 20.64 678186
2024-08-19 20.59 22.03 20.43 21.67 738600
2024-08-20 21.83 22.47 21.01 21.27 448614
2024-08-21 21.33 22.75 21.33 21.75 662028
2024-08-22 21.93 22.38 21.05 21.18 418608
2024-08-23 21.22 22.14 21.02 21.32 505152
2024-08-26 21.38 21.40 19.89 20.16 600222
2024-08-27 20.16 22.25 20.02 22.00 470004
2024-08-28 21.67 21.99 20.70 21.66 749334
2024-08-29 21.90 23.39 21.45 22.24 726060
2024-08-30 22.57 22.71 21.90 22.71 469230
2024-09-03 22.34 22.75 20.74 21.81 1010724
2024-09-04 21.67 23.19 21.33 22.39 806406
2024-09-05 22.47 23.14 22.14 23.04 427020
2024-09-06 23.00 23.00 21.04 21.11 550494
2024-09-09 21.36 22.90 21.26 22.13 587610
2024-09-10 22.70 22.70 21.49 22.22 425808
2024-09-11 22.22 23.75 21.58 23.34 670554
2024-09-12 23.63 25.28 23.47 24.88 693360
2024-09-13 25.00 25.80 24.37 25.05 431436
2024-09-16 25.33 25.54 24.17 25.37 313398
2024-09-17 25.67 25.67 24.17 24.80 359406
2024-09-18 24.94 24.96 23.41 24.59 415968
2024-09-19 25.56 27.70 25.00 26.69 643092
2024-09-20 26.69 27.55 26.22 27.23 676326
2024-09-23 27.80 27.99 26.92 27.34 424818
2024-09-24 27.98 30.00 27.51 29.50 681510
2024-09-25 29.58 30.86 28.41 28.99 719058
2024-09-26 29.61 30.18 29.23 29.47 254976
2024-09-27 28.75 29.42 28.35 28.82 357240
2024-09-30 28.70 29.22 27.99 28.43 585636
2024-10-01 28.48 28.48 26.88 27.29 414300
2024-10-02 27.33 27.97 26.35 27.06 475038
2024-10-03 27.06 27.28 24.59 24.77 528426
2024-10-04 25.01 26.22 23.82 25.89 584418
2024-10-07 26.33 27.76 26.33 27.33 460374
2024-10-08 27.33 27.79 26.89 27.09 298494
2024-10-09 27.17 27.17 25.84 26.04 516288
2024-10-10 25.77 26.60 25.66 26.56 363366
2024-10-11 26.83 30.50 26.80 29.96 512754
2024-10-14 29.96 32.10 29.46 31.31 540438
2024-10-15 31.90 33.69 30.51 33.45 655440
2024-10-16 33.32 33.97 32.45 33.86 401142
2024-10-17 34.19 36.67 34.04 36.47 734514
2024-10-18 36.52 38.67 35.33 37.57 799698
2024-10-21 37.67 37.92 30.97 32.25 1170540
2024-10-22 32.26 32.98 30.36 32.03 707268
2024-10-23 31.67 32.76 31.02 31.70 203544
2024-10-24 32.07 34.78 32.07 34.78 444114
2024-10-25 35.17 37.46 34.83 35.49 473040
2024-10-28 36.53 38.00 36.08 36.82 339048
2024-10-29 36.67 36.67 34.25 36.07 413046
2024-10-30 36.45 39.33 36.12 38.27 602292
2024-10-31 38.33 38.59 34.58 35.78 594606
2024-11-01 36.45 37.33 34.67 35.50 316266
2024-11-04 35.75 37.83 33.07 33.30 624864
2024-11-05 33.38 35.67 32.00 34.12 332412
2024-11-06 35.75 40.51 34.46 40.34 800022
2024-11-07 41.60 44.86 41.15 41.75 855594
2024-11-08 58.33 75.69 51.28 71.91 3793338
2024-11-11 69.05 74.01 65.46 71.20 1292046
2024-11-12 70.40 71.11 57.54 61.33 1369542
2024-11-13 60.71 67.50 60.71 63.68 703650
2024-11-14 65.73 69.16 61.33 62.03 650160
2024-11-15 60.20 64.17 60.15 64.17 421968
2024-11-18 65.00 66.67 62.97 66.62 514962
2024-11-19 66.55 71.11 65.00 70.98 657462
2024-11-20 70.83 71.68 63.94 65.02 635286
2024-11-21 67.05 76.86 67.05 74.34 995532
2024-11-22 73.74 79.59 72.88 77.33 681438
2024-11-25 78.50 79.17 74.51 77.33 919902
2024-11-26 75.05 78.11 68.56 71.41 775572
2024-11-27 74.45 74.45 66.39 69.16 513588
2024-11-29 68.67 71.75 68.67 70.67 318528
2024-12-02 71.49 75.00 61.34 63.84 1149498
2024-12-03 64.14 66.28 62.84 64.01 524496
2024-12-04 63.45 65.13 59.20 61.43 903810
2024-12-05 59.92 64.67 59.92 62.19 440538
2024-12-06 62.42 63.53 59.90 60.37 492978
2024-12-09 62.38 62.38 55.31 55.31 613980
2024-12-10 55.00 58.33 54.17 54.21 399912
2024-12-11 54.83 55.50 51.56 53.34 665904
2024-12-12 53.29 54.67 52.00 52.65 505572
2024-12-13 52.50 54.73 51.34 51.50 353868
2024-12-16 51.71 55.96 50.00 54.53 721596
2024-12-17 55.49 55.92 52.00 52.53 401142
2024-12-18 54.05 54.16 37.50 40.36 3235794
2024-12-19 40.56 44.44 40.38 40.55 1473630
2024-12-20 39.28 45.40 37.81 45.19 1067958
2024-12-23 46.61 47.45 42.98 44.33 753732
2024-12-24 44.83 44.83 42.02 42.62 271302
2024-12-26 42.17 46.53 42.17 45.39 623886
2024-12-27 44.55 44.92 42.50 44.18 575376
2024-12-30 42.76 43.83 40.36 42.50 599208
2024-12-31 43.17 44.76 41.36 42.63 1117314
2025-01-02 43.42 45.47 40.33 45.47 1120680
2025-01-03 45.62 46.75 43.83 46.45 819336
2025-01-06 46.91 47.23 44.20 46.01 652986
2025-01-07 46.92 46.92 41.68 42.37 889362
2025-01-08 41.58 42.29 39.60 41.35 524100
2025-01-10 40.33 40.33 37.14 38.11 767142
2025-01-13 36.18 37.65 35.04 36.99 693618
2025-01-14 38.10 40.94 37.45 38.90 606720
2025-01-15 40.31 44.95 40.31 43.26 889878
2025-01-16 53.88 54.13 43.74 43.75 1657698
2025-01-17 43.54 44.54 36.89 37.50 1517778
2025-01-21 38.94 40.00 35.15 38.29 1245624
2025-01-22 38.54 39.52 36.19 38.25 688212
2025-01-23 38.21 39.83 37.57 39.79 582300
2025-01-24 39.39 40.83 38.83 39.18 497838
2025-01-27 37.07 38.30 36.33 37.55 720924
2025-01-28 37.54 39.71 36.33 39.30 604776
2025-01-29 38.97 40.72 38.58 40.34 283464
2025-01-30 40.08 41.65 37.92 38.95 583692
2025-01-31 39.12 41.10 38.32 39.00 532560
2025-02-03 36.48 39.09 35.83 38.43 461730
2025-02-04 38.54 40.65 37.88 40.16 539346
2025-02-05 40.77 41.00 39.53 40.34 422070
2025-02-06 41.00 42.37 39.53 40.87 464412
2025-02-07 41.67 45.60 41.64 42.39 727566
2025-02-10 44.67 51.84 44.23 46.26 1293810
2025-02-11 48.00 48.00 42.52 44.11 942834
2025-02-12 42.73 51.93 42.73 50.89 1304970
2025-02-13 51.00 56.03 50.88 55.83 1401978
2025-02-14 56.38 59.76 54.17 56.69 1123668
2025-02-18 58.58 58.67 54.83 58.00 921234
2025-02-19 57.75 58.22 54.87 55.12 794892
2025-02-20 55.00 55.00 48.67 51.40 1179744
2025-02-21 51.99 53.53 46.56 47.78 1052826
2025-02-24 49.09 49.09 44.35 47.37 1083138
2025-02-25 46.67 49.39 44.66 48.57 2211918
2025-02-26 55.83 57.10 47.67 51.04 2588598
2025-02-27 50.39 53.20 45.83 47.69 1664784
2025-02-28 45.71 50.23 44.83 49.85 1160940
2025-03-03 50.58 51.50 44.53 45.42 1075686
2025-03-04 43.04 45.50 40.94 43.67 1129716
2025-03-05 43.86 44.50 42.35 43.51 858282
2025-03-06 42.15 42.50 36.78 37.63 1717722
2025-03-07 37.76 39.14 34.17 38.94 975594
2025-03-10 37.00 37.00 33.00 34.02 1177020
2025-03-11 35.61 36.96 34.47 36.75 1108326
2025-03-12 38.86 40.39 37.65 39.56 1764630
2025-03-13 38.86 39.09 35.19 36.21 608982
2025-03-14 36.56 39.37 36.56 38.75 545574
2025-03-17 39.02 39.52 37.78 39.17 695322
2025-03-18 38.72 38.72 36.04 36.28 694842
2025-03-19 36.30 39.73 36.30 38.35 1046460
2025-03-20 39.20 40.52 38.50 38.66 598776
2025-03-21 37.71 39.46 37.21 39.32 612756
2025-03-24 40.17 43.00 40.17 42.15 782238
2025-03-25 42.20 43.83 41.27 41.75 588444
2025-03-26 41.75 42.17 38.27 39.47 1089132
2025-03-27 38.54 39.73 36.99 37.58 542532
2025-03-28 37.35 37.37 34.80 35.17 652314
2025-03-31 35.19 36.69 32.50 34.89 1135998
2025-04-01 33.92 37.61 33.50 36.34 735290
2025-04-02 34.17 37.84 33.33 37.19 554239
2025-04-03 33.57 34.54 31.58 32.34 834972
2025-04-04 28.56 29.70 24.86 28.70 1126160
2025-04-07 26.01 32.23 25.75 30.56 1411661
2025-04-08 32.99 34.60 29.41 30.42 1163216
2025-04-09 30.00 39.82 29.91 38.15 1321810
2025-04-10 36.69 38.16 35.02 36.42 1205340
2025-04-11 36.00 38.85 35.05 38.61 684733
2025-04-14 41.15 42.30 38.05 39.43 741786
2025-04-15 39.85 42.74 39.61 42.46 669844
2025-04-16 41.58 42.84 40.68 42.74 596894
2025-04-17 42.97 45.92 42.88 44.80 774113
2025-04-21 42.66 43.23 37.60 38.59 996528
2025-04-22 39.51 42.46 39.06 41.26 679594
2025-04-23 44.43 45.80 42.34 42.84 588142
2025-04-24 43.47 47.63 42.95 47.42 787543
2025-04-25 46.84 48.37 46.43 47.97 394148
2025-04-28 48.61 50.31 47.39 49.55 604787
2025-04-29 49.53 51.91 48.52 51.74 620608
2025-04-30 50.00 52.24 47.00 51.95 962513
2025-05-01 53.50 53.58 50.78 52.03 617020
2025-05-02 53.50 56.46 52.90 55.73 642185
2025-05-05 54.50 56.91 53.65 55.95 513909
2025-05-06 53.75 55.93 53.05 55.19 570460
2025-05-07 54.68 55.28 51.77 52.75 1366334
2025-05-08 68.82 81.83 64.60 74.98 6284895
2025-05-09 74.00 88.28 73.66 87.10 3899570
2025-05-12 88.29 89.52 83.16 86.50 2259451
2025-05-13 86.42 93.49 85.78 90.54 1697989
2025-05-14 91.51 93.39 88.85 91.01 1042192
2025-05-15 88.44 92.54 87.16 90.10 803397
2025-05-16 90.25 95.53 90.25 93.79 1026029
2025-05-19 91.01 101.15 90.50 98.75 1144138
2025-05-20 98.80 100.23 97.00 99.13 642064
2025-05-21 98.00 104.10 97.78 99.11 1034125
2025-05-22 99.05 105.25 98.95 101.66 891314
2025-05-23 97.83 107.01 96.69 105.31 943941
2025-05-27 108.22 111.64 106.48 110.36 874829
2025-05-28 109.59 113.14 108.10 111.37 678044
2025-05-29 114.24 115.84 107.60 109.15 781867
2025-05-30 107.05 108.25 102.63 106.47 723429

Explore More About SEZL

Coins representing dividend payouts and trends

SEZL Dividend History

Discover Sezzle 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

SEZL Stock Split History

Discover Sezzle 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

SEZL Historical Prices

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