Sendas Distribuidora S.A. (ASAI) Exchange: NYSE
Data as of May 2, 2025
$4.67 ($0.08) 1.74%
Sendas Distribuidora S.A. - Daily Information
Click for more stock information on Sendas Distribuidora S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.58 |
| Previous Close | $4.67 |
| High | $4.76 |
| Low | $4.46 |
| Adjusted Open | $4.58 |
| Previous Adjusted Close | $4.67 |
| Adjusted High | $4.76 |
| Adjusted Low | $4.46 |
About Sendas Distribuidora S.A. (ASAI)
Sendas Distribuidora S.A. (ASAI) is a diversified conglomerate based in Mexico, established in 1952 and currently operating over 3,500 stores across Mexico. Since its inception, the company has grown from a family-owned store to a publicly traded company with over 7,300 employees and total sales of over $4 billion USD. The company also has a strong presence in the retail and telecom markets domestically as well as having outlets in the healthcare, entertainment, and agriculture sectors. The company has also ventured into international markets, having opened stores in the United States, Canada, and Latin America in recent years.
Invest in Sendas Distribuidora S.A. (ASAI)
Historical Stock Data for Sendas Distribuidora S.A. (ASAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | $4.58 | $4.76 | $4.46 | $4.67 | $4.67 | 1,542,973 |
| 2025-01-07 | $4.58 | $4.75 | $4.54 | $4.59 | $4.59 | 706,396 |
| 2025-01-06 | $4.58 | $4.70 | $4.51 | $4.58 | $4.58 | 485,417 |
| 2025-01-03 | $4.36 | $4.38 | $4.27 | $4.30 | $4.30 | 601,214 |
| 2025-01-02 | $4.35 | $4.50 | $4.34 | $4.43 | $4.43 | 304,158 |
| 2024-12-31 | $4.49 | $4.54 | $4.43 | $4.47 | $4.47 | 412,793 |
| 2024-12-30 | $4.55 | $4.55 | $4.39 | $4.47 | $4.47 | 593,372 |
| 2024-12-27 | $4.70 | $4.75 | $4.49 | $4.59 | $4.59 | 842,680 |
| 2024-12-26 | $4.60 | $4.77 | $4.59 | $4.71 | $4.71 | 1,089,122 |
| 2024-12-24 | $4.68 | $4.69 | $4.56 | $4.61 | $4.61 | 110,028 |
| 2024-12-23 | $4.66 | $4.72 | $4.62 | $4.64 | $4.64 | 1,582,607 |
| 2024-12-20 | $4.40 | $4.77 | $4.36 | $4.61 | $4.61 | 9,523,520 |
| 2024-12-19 | $4.25 | $4.46 | $4.20 | $4.40 | $4.40 | 945,266 |
| 2024-12-18 | $4.32 | $4.42 | $4.06 | $4.12 | $4.12 | 878,583 |
| 2024-12-17 | $4.38 | $4.62 | $4.35 | $4.58 | $4.58 | 1,084,690 |
| 2024-12-16 | $4.57 | $4.69 | $4.45 | $4.45 | $4.45 | 872,312 |
| 2024-12-13 | $5.07 | $5.07 | $4.80 | $4.81 | $4.81 | 781,402 |
| 2024-12-12 | $5.02 | $5.17 | $4.94 | $5.08 | $5.08 | 1,119,157 |
| 2024-12-11 | $5.35 | $5.71 | $5.17 | $5.41 | $5.41 | 855,138 |
| 2024-12-10 | $5.21 | $5.31 | $5.20 | $5.28 | $5.28 | 790,707 |
| 2024-12-09 | $5.03 | $5.10 | $4.96 | $5.05 | $5.05 | 750,794 |
| 2024-12-06 | $5.40 | $5.41 | $5.06 | $5.07 | $5.07 | 629,144 |
| 2024-12-05 | $5.69 | $5.71 | $5.50 | $5.53 | $5.53 | 507,264 |
| 2024-12-04 | $5.27 | $5.43 | $5.25 | $5.40 | $5.40 | 423,669 |
| 2024-12-03 | $5.40 | $5.40 | $5.26 | $5.32 | $5.32 | 746,150 |
| 2024-12-02 | $5.31 | $5.42 | $5.22 | $5.39 | $5.39 | 873,934 |
| 2024-11-29 | $5.53 | $5.64 | $5.24 | $5.26 | $5.26 | 1,547,288 |
| 2024-11-27 | $6.72 | $6.76 | $6.24 | $6.28 | $6.28 | 613,963 |
| 2024-11-26 | $6.64 | $6.91 | $6.61 | $6.75 | $6.75 | 870,796 |
| 2024-11-25 | $6.52 | $6.59 | $6.42 | $6.45 | $6.45 | 1,070,182 |
| 2024-11-22 | $6.04 | $6.27 | $6.00 | $6.24 | $6.24 | 579,306 |
| 2024-11-21 | $5.86 | $6.10 | $5.80 | $6.01 | $6.01 | 989,530 |
| 2024-11-20 | $6.06 | $6.25 | $6.01 | $6.12 | $6.12 | 350,358 |
| 2024-11-19 | $6.30 | $6.30 | $6.09 | $6.10 | $6.10 | 808,484 |
| 2024-11-18 | $6.09 | $6.27 | $6.07 | $6.26 | $6.26 | 355,327 |
| 2024-11-15 | $6.13 | $6.38 | $6.03 | $6.18 | $6.18 | 474,094 |
| 2024-11-14 | $6.18 | $6.23 | $6.04 | $6.11 | $6.11 | 565,376 |
| 2024-11-13 | $6.17 | $6.22 | $5.92 | $6.16 | $6.16 | 708,261 |
| 2024-11-12 | $6.20 | $6.34 | $6.18 | $6.30 | $6.30 | 578,622 |
| 2024-11-11 | $5.96 | $6.21 | $5.95 | $6.16 | $6.16 | 492,551 |
| 2024-11-08 | $6.24 | $6.29 | $5.99 | $6.16 | $6.16 | 408,994 |
| 2024-11-07 | $6.76 | $6.79 | $6.24 | $6.34 | $6.34 | 1,255,636 |
| 2024-11-06 | $6.48 | $6.99 | $6.48 | $6.81 | $6.81 | 468,886 |
| 2024-11-05 | $6.57 | $6.83 | $6.55 | $6.77 | $6.77 | 482,038 |
| 2024-11-04 | $6.51 | $6.78 | $6.51 | $6.78 | $6.78 | 743,338 |
| 2024-11-01 | $6.43 | $6.47 | $6.30 | $6.33 | $6.33 | 311,355 |
| 2024-10-31 | $6.63 | $6.64 | $6.46 | $6.50 | $6.50 | 298,242 |
| 2024-10-30 | $6.53 | $6.81 | $6.50 | $6.65 | $6.65 | 561,314 |
| 2024-10-29 | $6.58 | $6.74 | $6.54 | $6.61 | $6.61 | 613,407 |
| 2024-10-28 | $6.52 | $6.71 | $6.51 | $6.57 | $6.57 | 589,331 |
| 2024-10-25 | $6.59 | $6.59 | $6.34 | $6.35 | $6.35 | 504,331 |
| 2024-10-24 | $6.36 | $6.60 | $6.31 | $6.57 | $6.57 | 893,379 |
| 2024-10-23 | $6.47 | $6.53 | $6.26 | $6.39 | $6.39 | 471,731 |
| 2024-10-22 | $6.50 | $6.54 | $6.30 | $6.41 | $6.41 | 417,042 |
| 2024-10-21 | $6.30 | $6.42 | $6.21 | $6.41 | $6.41 | 678,949 |
| 2024-10-18 | $6.40 | $6.40 | $6.19 | $6.25 | $6.25 | 776,446 |
| 2024-10-17 | $6.19 | $6.31 | $6.10 | $6.31 | $6.31 | 708,438 |
| 2024-10-16 | $6.15 | $6.35 | $6.08 | $6.32 | $6.32 | 497,472 |
| 2024-10-15 | $6.45 | $6.45 | $6.16 | $6.21 | $6.21 | 610,867 |
| 2024-10-14 | $6.19 | $6.48 | $6.19 | $6.47 | $6.47 | 603,129 |
| 2024-10-11 | $5.79 | $6.03 | $5.73 | $6.03 | $6.03 | 623,342 |
| 2024-10-10 | $5.89 | $6.02 | $5.80 | $5.99 | $5.99 | 636,158 |
| 2024-10-09 | $5.93 | $6.04 | $5.86 | $5.86 | $5.86 | 711,769 |
| 2024-10-08 | $6.18 | $6.22 | $6.08 | $6.19 | $6.19 | 449,226 |
| 2024-10-07 | $6.34 | $6.42 | $6.15 | $6.17 | $6.17 | 341,332 |
| 2024-10-04 | $6.13 | $6.44 | $6.07 | $6.38 | $6.38 | 751,244 |
| 2024-10-03 | $6.39 | $6.45 | $6.08 | $6.10 | $6.10 | 1,142,629 |
| 2024-10-02 | $6.85 | $6.85 | $6.55 | $6.60 | $6.60 | 283,992 |
| 2024-10-01 | $6.90 | $6.94 | $6.61 | $6.62 | $6.62 | 353,466 |
| 2024-09-30 | $7.07 | $7.11 | $6.70 | $6.88 | $6.88 | 489,991 |
| 2024-09-27 | $7.46 | $7.62 | $7.43 | $7.52 | $7.52 | 278,451 |
| 2024-09-26 | $7.35 | $7.44 | $7.31 | $7.38 | $7.38 | 276,465 |
| 2024-09-25 | $7.21 | $7.23 | $7.01 | $7.04 | $7.04 | 457,204 |
| 2024-09-24 | $7.51 | $7.61 | $7.29 | $7.45 | $7.45 | 615,431 |
| 2024-09-23 | $6.96 | $7.19 | $6.94 | $7.17 | $7.17 | 1,027,789 |
| 2024-09-20 | $7.55 | $7.55 | $7.06 | $7.08 | $7.08 | 1,359,853 |
| 2024-09-19 | $8.12 | $8.12 | $7.65 | $7.67 | $7.67 | 499,884 |
| 2024-09-18 | $8.10 | $8.29 | $7.94 | $8.02 | $8.02 | 458,719 |
| 2024-09-17 | $7.89 | $8.04 | $7.83 | $8.01 | $8.01 | 370,909 |
| 2024-09-16 | $7.95 | $8.09 | $7.91 | $7.94 | $7.94 | 293,361 |
| 2024-09-13 | $8.07 | $8.21 | $7.85 | $7.86 | $7.86 | 595,265 |
| 2024-09-12 | $7.96 | $8.10 | $7.92 | $8.06 | $8.06 | 311,610 |
| 2024-09-11 | $7.94 | $8.14 | $7.82 | $8.06 | $8.06 | 651,426 |
| 2024-09-10 | $8.06 | $8.08 | $7.72 | $7.84 | $7.84 | 882,904 |
| 2024-09-09 | $8.17 | $8.34 | $8.13 | $8.17 | $8.17 | 548,132 |
| 2024-09-06 | $8.58 | $8.61 | $8.34 | $8.34 | $8.34 | 419,611 |
| 2024-09-05 | $8.90 | $8.90 | $8.49 | $8.57 | $8.57 | 426,284 |
| 2024-09-04 | $8.97 | $9.15 | $8.79 | $8.83 | $8.83 | 538,708 |
| 2024-09-03 | $8.99 | $8.99 | $8.66 | $8.79 | $8.79 | 1,371,341 |
| 2024-08-30 | $8.18 | $8.60 | $8.18 | $8.38 | $8.38 | 478,018 |
| 2024-08-29 | $8.28 | $8.31 | $8.04 | $8.27 | $8.27 | 486,365 |
| 2024-08-28 | $8.58 | $8.67 | $8.54 | $8.58 | $8.58 | 402,529 |
| 2024-08-27 | $8.76 | $8.86 | $8.69 | $8.83 | $8.83 | 669,595 |
| 2024-08-26 | $8.73 | $8.82 | $8.65 | $8.78 | $8.78 | 284,388 |
| 2024-08-23 | $8.79 | $9.05 | $8.72 | $8.92 | $8.92 | 206,802 |
| 2024-08-22 | $8.97 | $9.02 | $8.64 | $8.71 | $8.71 | 368,456 |
| 2024-08-21 | $9.30 | $9.34 | $8.94 | $9.00 | $9.00 | 371,810 |
| 2024-08-20 | $9.64 | $9.70 | $9.37 | $9.37 | $9.37 | 263,972 |
| 2024-08-19 | $9.24 | $10.00 | $9.24 | $9.89 | $9.89 | 591,762 |
| 2024-08-16 | $9.68 | $9.69 | $9.29 | $9.29 | $9.29 | 435,855 |
| 2024-08-15 | $9.47 | $9.60 | $9.36 | $9.50 | $9.50 | 639,627 |
| 2024-08-14 | $9.58 | $9.83 | $9.58 | $9.75 | $9.75 | 297,276 |
| 2024-08-13 | $9.68 | $9.74 | $9.37 | $9.58 | $9.58 | 754,857 |
| 2024-08-12 | $9.50 | $9.54 | $9.29 | $9.31 | $9.31 | 220,188 |
| 2024-08-09 | $9.45 | $9.48 | $9.02 | $9.31 | $9.31 | 404,805 |
| 2024-08-08 | $9.19 | $9.41 | $9.14 | $9.36 | $9.36 | 347,579 |
| 2024-08-07 | $9.14 | $9.26 | $8.97 | $9.15 | $9.15 | 357,497 |
| 2024-08-06 | $9.01 | $9.06 | $8.81 | $8.83 | $8.83 | 444,500 |
| 2024-08-05 | $8.64 | $8.96 | $8.64 | $8.89 | $8.89 | 437,915 |
| 2024-08-02 | $8.78 | $8.99 | $8.67 | $8.90 | $8.90 | 322,439 |
| 2024-08-01 | $8.78 | $8.94 | $8.60 | $8.60 | $8.60 | 241,062 |
| 2024-07-31 | $8.58 | $8.76 | $8.57 | $8.69 | $8.69 | 224,199 |
| 2024-07-30 | $8.55 | $8.65 | $8.41 | $8.43 | $8.43 | 293,520 |
| 2024-07-29 | $8.81 | $8.85 | $8.36 | $8.61 | $8.61 | 430,552 |
| 2024-07-26 | $8.81 | $8.84 | $8.55 | $8.82 | $8.82 | 556,630 |
| 2024-07-25 | $8.84 | $8.98 | $8.80 | $8.83 | $8.83 | 249,344 |
| 2024-07-24 | $9.11 | $9.41 | $8.88 | $8.89 | $8.89 | 347,618 |
| 2024-07-23 | $9.54 | $9.54 | $9.35 | $9.40 | $9.40 | 166,489 |
| 2024-07-22 | $9.60 | $9.74 | $9.54 | $9.68 | $9.68 | 270,882 |
| 2024-07-19 | $9.55 | $9.67 | $9.36 | $9.51 | $9.51 | 604,877 |
| 2024-07-18 | $9.67 | $9.70 | $9.28 | $9.28 | $9.28 | 541,722 |
| 2024-07-17 | $10.09 | $10.24 | $9.87 | $9.88 | $9.88 | 230,424 |
| 2024-07-16 | $10.34 | $10.42 | $10.15 | $10.22 | $10.22 | 110,975 |
| 2024-07-15 | $10.25 | $10.31 | $10.21 | $10.22 | $10.22 | 109,081 |
| 2024-07-12 | $10.33 | $10.48 | $10.25 | $10.41 | $10.41 | 212,552 |
| 2024-07-11 | $10.53 | $10.56 | $10.20 | $10.39 | $10.39 | 261,646 |
| 2024-07-10 | $10.67 | $10.69 | $10.44 | $10.48 | $10.48 | 170,581 |
| 2024-07-09 | $10.59 | $10.78 | $10.54 | $10.60 | $10.60 | 223,623 |
| 2024-07-08 | $10.43 | $10.71 | $10.37 | $10.70 | $10.70 | 213,515 |
| 2024-07-05 | $10.18 | $10.56 | $9.96 | $10.51 | $10.51 | 707,999 |
| 2024-07-03 | $9.25 | $9.53 | $9.25 | $9.51 | $9.51 | 225,132 |
| 2024-07-02 | $8.83 | $8.88 | $8.63 | $8.78 | $8.78 | 354,839 |
| 2024-07-01 | $9.29 | $9.36 | $8.81 | $8.87 | $8.87 | 443,116 |
| 2024-06-28 | $9.63 | $9.63 | $9.21 | $9.30 | $9.30 | 393,467 |
| 2024-06-27 | $9.71 | $9.85 | $9.47 | $9.82 | $9.82 | 465,836 |
| 2024-06-26 | $9.89 | $9.89 | $9.68 | $9.74 | $9.74 | 314,737 |
| 2024-06-25 | $10.34 | $10.35 | $10.02 | $10.03 | $10.03 | 166,998 |
| 2024-06-24 | $10.13 | $10.35 | $10.10 | $10.35 | $10.35 | 225,990 |
| 2024-06-21 | $9.94 | $10.09 | $9.86 | $9.95 | $9.95 | 448,910 |
| 2024-06-20 | $10.22 | $10.29 | $9.86 | $10.09 | $10.09 | 693,173 |
| 2024-06-18 | $10.27 | $10.46 | $10.21 | $10.33 | $10.33 | 624,390 |
| 2024-06-17 | $10.64 | $10.68 | $10.38 | $10.52 | $10.52 | 530,423 |
| 2024-06-14 | $10.67 | $10.99 | $10.65 | $10.91 | $10.91 | 324,167 |
| 2024-06-13 | $10.90 | $10.98 | $10.76 | $10.80 | $10.80 | 155,322 |
| 2024-06-12 | $11.25 | $11.25 | $10.83 | $10.90 | $10.90 | 223,986 |
| 2024-06-11 | $11.21 | $11.27 | $11.08 | $11.20 | $11.20 | 112,151 |
| 2024-06-10 | $11.12 | $11.30 | $11.10 | $11.16 | $11.16 | 96,300 |
| 2024-06-07 | $11.42 | $11.57 | $11.18 | $11.34 | $11.34 | 170,942 |
| 2024-06-06 | $11.63 | $11.72 | $11.56 | $11.64 | $11.64 | 140,517 |
| 2024-06-05 | $11.50 | $11.81 | $11.37 | $11.38 | $11.38 | 131,121 |
| 2024-06-04 | $11.61 | $11.75 | $11.40 | $11.41 | $11.41 | 118,781 |
| 2024-06-03 | $11.58 | $11.85 | $11.51 | $11.70 | $11.70 | 120,626 |
| 2024-05-31 | $12.00 | $12.00 | $11.60 | $11.66 | $11.66 | 389,610 |
| 2024-05-30 | $11.89 | $12.21 | $11.89 | $12.09 | $12.09 | 117,122 |
| 2024-05-29 | $12.13 | $12.14 | $11.89 | $11.98 | $11.98 | 316,687 |
| 2024-05-28 | $12.72 | $12.72 | $12.20 | $12.37 | $12.37 | 152,842 |
| 2024-05-24 | $12.87 | $12.89 | $12.60 | $12.61 | $12.61 | 135,187 |
| 2024-05-23 | $12.97 | $13.03 | $12.70 | $12.80 | $12.80 | 150,919 |
| 2024-05-22 | $13.01 | $13.16 | $12.87 | $12.88 | $12.88 | 144,177 |
| 2024-05-21 | $13.25 | $13.43 | $13.13 | $13.21 | $13.21 | 133,029 |
| 2024-05-20 | $13.25 | $13.47 | $13.13 | $13.18 | $13.18 | 167,415 |
| 2024-05-17 | $13.16 | $13.41 | $13.11 | $13.39 | $13.39 | 105,306 |
| 2024-05-16 | $13.15 | $13.26 | $13.05 | $13.16 | $13.16 | 114,862 |
| 2024-05-15 | $12.86 | $13.13 | $12.83 | $13.05 | $13.05 | 227,262 |
| 2024-05-14 | $12.79 | $13.02 | $12.74 | $12.80 | $12.80 | 123,830 |
| 2024-05-13 | $13.04 | $13.17 | $12.80 | $12.88 | $12.88 | 174,763 |
| 2024-05-10 | $13.10 | $13.17 | $12.82 | $12.92 | $12.92 | 350,483 |
| 2024-05-09 | $12.92 | $13.10 | $12.69 | $12.96 | $12.96 | 190,955 |
| 2024-05-08 | $13.22 | $13.38 | $13.21 | $13.29 | $13.29 | 174,012 |
| 2024-05-07 | $13.49 | $13.62 | $13.34 | $13.42 | $13.42 | 316,402 |
| 2024-05-06 | $13.36 | $13.42 | $13.07 | $13.22 | $13.22 | 231,840 |
| 2024-05-03 | $13.36 | $13.43 | $13.21 | $13.36 | $13.36 | 622,400 |
| 2024-05-02 | $12.99 | $13.09 | $12.87 | $12.96 | $12.96 | 364,659 |
| 2024-05-01 | $12.70 | $13.08 | $12.70 | $12.85 | $12.85 | 80,430 |
| 2024-04-30 | $13.06 | $13.14 | $12.64 | $12.73 | $12.73 | 482,298 |
| 2024-04-29 | $13.05 | $13.34 | $13.03 | $13.30 | $13.30 | 129,139 |
| 2024-04-26 | $13.06 | $13.22 | $13.00 | $13.02 | $13.02 | 284,915 |
| 2024-04-25 | $12.86 | $13.05 | $12.63 | $12.87 | $12.87 | 191,735 |
| 2024-04-24 | $13.27 | $13.49 | $12.96 | $13.40 | $13.40 | 328,710 |
| 2024-04-23 | $13.29 | $13.59 | $13.12 | $13.40 | $13.40 | 529,400 |
| 2024-04-22 | $12.90 | $13.14 | $12.72 | $13.11 | $13.11 | 203,501 |
| 2024-04-19 | $12.69 | $13.05 | $12.69 | $12.90 | $12.90 | 297,652 |
| 2024-04-18 | $12.35 | $12.63 | $12.34 | $12.54 | $12.54 | 408,466 |
| 2024-04-17 | $12.35 | $12.49 | $12.08 | $12.27 | $12.27 | 394,331 |
| 2024-04-16 | $12.64 | $12.83 | $12.32 | $12.36 | $12.36 | 340,452 |
| 2024-04-15 | $13.33 | $13.46 | $13.14 | $13.28 | $13.28 | 510,088 |
| 2024-04-12 | $13.89 | $13.92 | $13.61 | $13.68 | $13.68 | 119,340 |
| 2024-04-11 | $13.98 | $14.07 | $13.86 | $13.99 | $13.99 | 111,839 |
| 2024-04-10 | $14.29 | $14.41 | $14.06 | $14.11 | $14.11 | 203,286 |
| 2024-04-09 | $14.30 | $14.80 | $14.30 | $14.67 | $14.67 | 279,271 |
| 2024-04-08 | $13.67 | $14.17 | $13.67 | $14.09 | $14.09 | 269,141 |
| 2024-04-05 | $13.75 | $13.79 | $13.54 | $13.57 | $13.57 | 300,967 |
| 2024-04-04 | $14.01 | $14.33 | $13.69 | $13.70 | $13.70 | 251,649 |
| 2024-04-03 | $13.83 | $14.03 | $13.59 | $13.89 | $13.89 | 178,417 |
| 2024-04-02 | $14.02 | $14.17 | $13.78 | $13.93 | $13.93 | 236,270 |
| 2024-04-01 | $14.58 | $14.58 | $13.95 | $14.00 | $14.00 | 310,769 |
| 2024-03-28 | $14.87 | $15.25 | $14.77 | $14.78 | $14.78 | 317,103 |
| 2024-03-27 | $14.58 | $15.13 | $14.55 | $15.01 | $15.01 | 341,509 |
| 2024-03-26 | $14.47 | $14.76 | $14.44 | $14.56 | $14.56 | 107,749 |
| 2024-03-25 | $14.42 | $14.65 | $14.41 | $14.56 | $14.56 | 121,787 |
| 2024-03-22 | $14.69 | $14.78 | $14.35 | $14.36 | $14.36 | 310,470 |
| 2024-03-21 | $14.98 | $15.02 | $14.75 | $14.98 | $14.98 | 198,607 |
| 2024-03-20 | $14.69 | $15.13 | $14.62 | $15.05 | $15.05 | 225,791 |
| 2024-03-19 | $14.39 | $14.76 | $14.39 | $14.72 | $14.72 | 110,522 |
| 2024-03-18 | $14.61 | $14.71 | $14.36 | $14.39 | $14.39 | 126,732 |
| 2024-03-15 | $14.54 | $14.67 | $14.41 | $14.54 | $14.54 | 306,156 |
| 2024-03-14 | $14.72 | $14.82 | $14.29 | $14.60 | $14.60 | 350,865 |
| 2024-03-13 | $14.75 | $15.02 | $14.72 | $14.81 | $14.81 | 213,373 |
| 2024-03-12 | $14.38 | $14.92 | $14.25 | $14.83 | $14.83 | 136,681 |
| 2024-03-11 | $14.35 | $14.58 | $14.30 | $14.31 | $14.31 | 210,982 |
| 2024-03-08 | $14.30 | $14.56 | $14.25 | $14.41 | $14.41 | 324,239 |
| 2024-03-07 | $14.51 | $14.63 | $14.34 | $14.61 | $14.61 | 361,077 |
| 2024-03-06 | $14.85 | $14.99 | $14.54 | $14.65 | $14.65 | 264,141 |
| 2024-03-05 | $14.30 | $14.70 | $14.22 | $14.51 | $14.51 | 265,603 |
| 2024-03-04 | $14.06 | $14.23 | $14.04 | $14.13 | $14.13 | 217,447 |
| 2024-03-01 | $14.05 | $14.31 | $13.96 | $14.16 | $14.16 | 233,362 |
| 2024-02-29 | $14.13 | $14.33 | $14.03 | $14.22 | $14.22 | 370,401 |
| 2024-02-28 | $14.56 | $14.57 | $13.88 | $14.11 | $14.11 | 592,934 |
| 2024-02-27 | $14.74 | $14.96 | $14.70 | $14.88 | $14.88 | 280,538 |
| 2024-02-26 | $14.79 | $14.89 | $14.62 | $14.62 | $14.62 | 180,008 |
| 2024-02-23 | $14.59 | $14.81 | $14.45 | $14.69 | $14.69 | 522,963 |
| 2024-02-22 | $15.05 | $15.13 | $14.56 | $14.93 | $14.93 | 1,115,889 |
| 2024-02-21 | $14.22 | $14.57 | $14.11 | $14.36 | $14.36 | 462,900 |
| 2024-02-20 | $14.21 | $14.27 | $14.07 | $14.11 | $14.11 | 322,666 |
| 2024-02-16 | $13.37 | $13.79 | $13.37 | $13.70 | $13.70 | 260,243 |
| 2024-02-15 | $13.34 | $13.66 | $13.34 | $13.49 | $13.49 | 221,686 |
| 2024-02-14 | $13.36 | $13.48 | $13.15 | $13.22 | $13.22 | 482,602 |
| 2024-02-13 | $13.54 | $13.54 | $13.10 | $13.23 | $13.23 | 205,660 |
| 2024-02-12 | $13.54 | $13.79 | $13.52 | $13.79 | $13.79 | 77,985 |
| 2024-02-09 | $13.64 | $13.88 | $13.50 | $13.56 | $13.56 | 621,807 |
| 2024-02-08 | $13.97 | $14.01 | $13.63 | $13.74 | $13.74 | 197,580 |
| 2024-02-07 | $13.76 | $14.05 | $13.65 | $13.97 | $13.97 | 196,404 |
| 2024-02-06 | $13.66 | $13.96 | $13.64 | $13.87 | $13.87 | 191,097 |
| 2024-02-05 | $13.55 | $13.58 | $13.27 | $13.47 | $13.47 | 223,588 |
| 2024-02-02 | $13.54 | $13.63 | $13.34 | $13.54 | $13.54 | 312,177 |
| 2024-02-01 | $13.85 | $13.98 | $13.66 | $13.84 | $13.84 | 448,562 |
| 2024-01-31 | $14.21 | $14.28 | $13.82 | $13.89 | $13.89 | 569,105 |
| 2024-01-30 | $14.57 | $14.57 | $14.20 | $14.24 | $14.24 | 280,437 |
| 2024-01-29 | $14.03 | $14.59 | $13.85 | $14.51 | $14.51 | 445,335 |
| 2024-01-26 | $14.12 | $14.14 | $13.86 | $14.04 | $14.04 | 355,978 |
| 2024-01-25 | $14.00 | $14.24 | $13.85 | $14.07 | $14.07 | 292,597 |
| 2024-01-24 | $13.91 | $14.00 | $13.53 | $13.53 | $13.53 | 307,191 |
| 2024-01-23 | $13.92 | $13.96 | $13.73 | $13.82 | $13.82 | 403,959 |
| 2024-01-22 | $14.32 | $14.39 | $13.64 | $13.65 | $13.65 | 520,476 |
| 2024-01-19 | $13.95 | $14.41 | $13.84 | $14.39 | $14.39 | 347,415 |
| 2024-01-18 | $13.97 | $14.14 | $13.84 | $14.05 | $14.05 | 392,088 |
| 2024-01-17 | $14.11 | $14.43 | $13.90 | $14.34 | $14.34 | 270,917 |
| 2024-01-16 | $14.93 | $14.95 | $14.53 | $14.70 | $14.70 | 435,373 |
| 2024-01-12 | $15.05 | $15.05 | $14.48 | $14.66 | $14.66 | 359,850 |
| 2024-01-11 | $14.38 | $14.52 | $14.14 | $14.23 | $14.23 | 458,364 |
| 2024-01-10 | $14.10 | $14.12 | $13.76 | $13.80 | $13.80 | 161,504 |
| 2024-01-09 | $14.50 | $14.62 | $14.07 | $14.16 | $14.16 | 259,949 |
| 2024-01-08 | $13.99 | $14.52 | $13.98 | $14.50 | $14.50 | 514,519 |
| 2024-01-05 | $14.01 | $14.43 | $13.88 | $13.93 | $13.93 | 626,405 |
| 2024-01-04 | $13.13 | $13.57 | $13.07 | $13.49 | $13.49 | 369,771 |
| 2024-01-03 | $12.97 | $13.31 | $12.94 | $13.15 | $13.15 | 731,907 |
| 2024-01-02 | $13.55 | $13.63 | $13.18 | $13.20 | $13.20 | 314,834 |
| 2023-12-29 | $13.94 | $13.95 | $13.76 | $13.82 | $13.82 | 154,806 |
| 2023-12-28 | $13.91 | $14.02 | $13.89 | $13.91 | $13.91 | 202,903 |
| 2023-12-27 | $13.90 | $14.02 | $13.84 | $14.00 | $14.00 | 204,639 |
| 2023-12-26 | $13.82 | $13.99 | $13.79 | $13.99 | $13.99 | 177,190 |
| 2023-12-22 | $13.67 | $14.04 | $13.64 | $13.89 | $13.89 | 256,128 |
| 2023-12-21 | $13.69 | $13.76 | $13.50 | $13.72 | $13.72 | 428,269 |
| 2023-12-20 | $13.84 | $13.85 | $13.56 | $13.60 | $13.60 | 389,492 |
| 2023-12-19 | $13.70 | $13.87 | $13.67 | $13.81 | $13.81 | 301,756 |
| 2023-12-18 | $13.00 | $13.62 | $12.93 | $13.51 | $13.51 | 472,699 |
| 2023-12-15 | $13.25 | $13.36 | $12.84 | $13.03 | $13.03 | 644,925 |
| 2023-12-14 | $13.55 | $13.81 | $13.45 | $13.60 | $13.60 | 765,196 |
| 2023-12-13 | $12.19 | $13.15 | $11.99 | $13.12 | $13.12 | 1,186,290 |
| 2023-12-12 | $12.34 | $12.35 | $12.04 | $12.12 | $12.12 | 271,731 |
| 2023-12-11 | $11.93 | $12.19 | $11.90 | $12.16 | $12.16 | 502,287 |
| 2023-12-08 | $12.20 | $12.47 | $12.17 | $12.27 | $12.27 | 686,586 |
| 2023-12-07 | $12.65 | $12.73 | $12.36 | $12.47 | $12.47 | 579,831 |
| 2023-12-06 | $13.21 | $13.29 | $12.47 | $12.55 | $12.55 | 732,872 |
| 2023-12-05 | $12.95 | $13.11 | $12.79 | $12.94 | $12.94 | 548,795 |
| 2023-12-04 | $13.18 | $13.36 | $12.84 | $12.92 | $12.92 | 324,676 |
| 2023-12-01 | $12.74 | $13.38 | $12.72 | $13.38 | $13.38 | 712,924 |
| 2023-11-30 | $13.09 | $13.21 | $12.71 | $13.20 | $13.20 | 753,874 |
| 2023-11-29 | $14.01 | $14.11 | $13.41 | $13.54 | $13.54 | 740,855 |
| 2023-11-28 | $13.94 | $14.22 | $13.85 | $13.94 | $13.94 | 611,979 |
| 2023-11-27 | $13.57 | $13.90 | $13.49 | $13.66 | $13.66 | 644,254 |
| 2023-11-24 | $13.74 | $13.84 | $13.57 | $13.57 | $13.57 | 386,939 |
| 2023-11-22 | $13.35 | $13.41 | $13.08 | $13.22 | $13.22 | 582,614 |
| 2023-11-21 | $13.05 | $13.16 | $12.91 | $13.08 | $13.08 | 621,578 |
| 2023-11-20 | $13.20 | $13.37 | $13.13 | $13.26 | $13.26 | 316,043 |
| 2023-11-17 | $13.38 | $13.66 | $13.29 | $13.40 | $13.40 | 661,684 |
| 2023-11-16 | $13.09 | $13.82 | $12.95 | $13.60 | $13.60 | 814,348 |
| 2023-11-15 | $13.05 | $13.37 | $12.91 | $12.93 | $12.93 | 188,396 |
| 2023-11-14 | $13.14 | $13.19 | $12.81 | $12.90 | $12.90 | 727,477 |
| 2023-11-13 | $12.91 | $12.93 | $12.66 | $12.78 | $12.78 | 421,084 |
| 2023-11-10 | $13.13 | $13.20 | $12.72 | $12.85 | $12.85 | 1,127,933 |
| 2023-11-09 | $12.72 | $13.13 | $12.52 | $12.63 | $12.63 | 944,969 |
| 2023-11-08 | $12.82 | $12.82 | $12.28 | $12.56 | $12.56 | 672,545 |
| 2023-11-07 | $12.08 | $12.62 | $12.02 | $12.55 | $12.55 | 298,903 |
| 2023-11-06 | $12.37 | $12.37 | $12.00 | $12.04 | $12.04 | 874,315 |
| 2023-11-03 | $12.04 | $12.26 | $12.03 | $12.21 | $12.21 | 621,550 |
| 2023-11-02 | $11.28 | $11.73 | $11.28 | $11.66 | $11.66 | 224,882 |
| 2023-11-01 | $10.77 | $11.24 | $10.66 | $11.18 | $11.18 | 518,518 |
| 2023-10-31 | $11.02 | $11.37 | $10.80 | $10.82 | $10.82 | 585,097 |
| 2023-10-30 | $11.46 | $11.46 | $10.82 | $10.83 | $10.83 | 502,137 |
| 2023-10-27 | $11.77 | $11.95 | $11.08 | $11.16 | $11.16 | 681,852 |
| 2023-10-26 | $11.56 | $11.95 | $11.49 | $11.70 | $11.70 | 770,923 |
| 2023-10-25 | $11.42 | $11.42 | $10.96 | $10.99 | $10.99 | 335,218 |
| 2023-10-24 | $11.66 | $11.66 | $11.24 | $11.36 | $11.36 | 461,935 |
| 2023-10-23 | $11.04 | $11.68 | $10.95 | $11.52 | $11.52 | 437,785 |
| 2023-10-20 | $10.85 | $11.03 | $10.77 | $10.90 | $10.90 | 376,023 |
| 2023-10-19 | $10.78 | $11.22 | $10.77 | $10.92 | $10.92 | 516,456 |
| 2023-10-18 | $11.16 | $11.24 | $10.70 | $10.73 | $10.73 | 887,837 |
| 2023-10-17 | $11.51 | $12.01 | $11.46 | $11.54 | $11.54 | 389,527 |
| 2023-10-16 | $11.50 | $11.80 | $11.50 | $11.72 | $11.72 | 507,348 |
| 2023-10-13 | $11.94 | $12.03 | $11.38 | $11.50 | $11.50 | 431,662 |
| 2023-10-12 | $12.03 | $12.03 | $11.78 | $11.80 | $11.80 | 135,784 |
| 2023-10-11 | $12.20 | $12.23 | $11.97 | $12.04 | $12.04 | 354,592 |
| 2023-10-10 | $11.46 | $11.96 | $11.44 | $11.93 | $11.93 | 371,371 |
| 2023-10-09 | $10.98 | $11.47 | $10.77 | $11.31 | $11.31 | 618,158 |
| 2023-10-06 | $10.81 | $11.53 | $10.60 | $11.42 | $11.42 | 735,971 |
| 2023-10-05 | $11.35 | $11.48 | $11.09 | $11.29 | $11.29 | 354,371 |
| 2023-10-04 | $11.36 | $11.56 | $11.15 | $11.37 | $11.37 | 635,882 |
| 2023-10-03 | $11.73 | $11.79 | $11.12 | $11.20 | $11.20 | 704,380 |
| 2023-10-02 | $11.99 | $12.02 | $11.80 | $11.85 | $11.85 | 607,814 |
| 2023-09-29 | $12.49 | $12.56 | $12.02 | $12.18 | $12.18 | 846,006 |
| 2023-09-28 | $11.62 | $12.08 | $11.62 | $12.08 | $12.08 | 1,045,500 |
| 2023-09-27 | $11.48 | $11.69 | $11.18 | $11.43 | $11.43 | 1,092,380 |
| 2023-09-26 | $11.34 | $11.58 | $11.30 | $11.30 | $11.30 | 293,523 |
| 2023-09-25 | $11.40 | $11.46 | $11.22 | $11.41 | $11.41 | 280,973 |
| 2023-09-22 | $11.86 | $11.89 | $11.58 | $11.65 | $11.65 | 511,208 |
| 2023-09-21 | $11.93 | $12.23 | $11.80 | $11.81 | $11.81 | 508,602 |
| 2023-09-20 | $12.22 | $12.50 | $12.14 | $12.44 | $12.44 | 380,790 |
| 2023-09-19 | $12.47 | $12.63 | $12.21 | $12.27 | $12.27 | 310,564 |
| 2023-09-18 | $12.76 | $12.81 | $12.51 | $12.56 | $12.56 | 189,126 |
| 2023-09-15 | $12.71 | $12.80 | $12.54 | $12.67 | $12.67 | 432,901 |
| 2023-09-14 | $13.12 | $13.17 | $12.52 | $12.91 | $12.91 | 668,735 |
| 2023-09-13 | $13.10 | $13.37 | $13.04 | $13.05 | $13.05 | 468,674 |
| 2023-09-12 | $12.47 | $13.05 | $12.46 | $12.91 | $12.91 | 987,225 |
| 2023-09-11 | $12.38 | $12.50 | $12.20 | $12.34 | $12.34 | 779,595 |
| 2023-09-08 | $12.43 | $12.48 | $12.22 | $12.30 | $12.30 | 459,089 |
| 2023-09-07 | $12.55 | $12.69 | $12.23 | $12.31 | $12.31 | 400,738 |
| 2023-09-06 | $12.51 | $12.82 | $12.48 | $12.49 | $12.49 | 1,230,851 |
| 2023-09-05 | $12.41 | $13.01 | $12.40 | $12.75 | $12.75 | 1,196,122 |
| 2023-09-01 | $12.04 | $12.19 | $11.91 | $11.91 | $11.91 | 1,455,855 |
| 2023-08-31 | $11.86 | $12.19 | $11.63 | $11.71 | $11.71 | 1,199,996 |
| 2023-08-30 | $12.31 | $12.42 | $12.13 | $12.14 | $12.14 | 457,972 |
| 2023-08-29 | $12.39 | $12.61 | $12.25 | $12.29 | $12.29 | 532,194 |
| 2023-08-28 | $12.60 | $12.64 | $12.29 | $12.49 | $12.49 | 605,609 |
| 2023-08-25 | $12.99 | $13.04 | $12.68 | $12.71 | $12.71 | 380,688 |
| 2023-08-24 | $13.37 | $13.48 | $13.17 | $13.17 | $13.17 | 201,118 |
| 2023-08-23 | $13.11 | $13.50 | $13.04 | $13.49 | $13.49 | 394,844 |
| 2023-08-22 | $13.37 | $13.43 | $13.00 | $13.16 | $13.16 | 397,515 |
| 2023-08-21 | $13.40 | $13.44 | $13.16 | $13.25 | $13.25 | 453,911 |
| 2023-08-18 | $13.12 | $13.57 | $13.12 | $13.53 | $13.53 | 227,035 |
| 2023-08-17 | $13.30 | $13.30 | $12.94 | $13.09 | $13.09 | 533,119 |
| 2023-08-16 | $13.17 | $13.42 | $13.09 | $13.10 | $13.10 | 325,950 |
| 2023-08-15 | $13.25 | $13.34 | $13.02 | $13.23 | $13.23 | 474,307 |
| 2023-08-14 | $13.44 | $13.46 | $13.20 | $13.28 | $13.28 | 485,473 |
| 2023-08-11 | $14.25 | $14.39 | $13.70 | $13.80 | $13.80 | 818,996 |
| 2023-08-10 | $14.22 | $14.58 | $14.18 | $14.22 | $14.22 | 370,903 |
| 2023-08-09 | $14.45 | $14.46 | $13.99 | $14.04 | $14.04 | 354,711 |
| 2023-08-08 | $13.93 | $14.51 | $13.86 | $14.46 | $14.46 | 300,897 |
| 2023-08-07 | $14.34 | $14.59 | $14.14 | $14.24 | $14.24 | 807,578 |
| 2023-08-04 | $14.25 | $14.53 | $13.86 | $14.08 | $14.08 | 707,155 |
| 2023-08-03 | $14.29 | $14.61 | $14.11 | $14.20 | $14.20 | 383,039 |
| 2023-08-02 | $14.20 | $14.39 | $13.85 | $14.23 | $14.23 | 331,810 |
| 2023-08-01 | $13.88 | $14.38 | $13.83 | $14.28 | $14.28 | 454,368 |
| 2023-07-31 | $14.12 | $14.37 | $13.88 | $14.36 | $14.36 | 469,890 |
| 2023-07-28 | $14.34 | $14.42 | $13.88 | $13.98 | $13.98 | 711,808 |
| 2023-07-27 | $14.50 | $14.75 | $14.03 | $14.12 | $14.12 | 788,121 |
| 2023-07-26 | $13.86 | $13.90 | $13.30 | $13.63 | $13.63 | 675,852 |
| 2023-07-25 | $13.68 | $13.79 | $13.31 | $13.36 | $13.36 | 482,844 |
| 2023-07-24 | $13.30 | $13.69 | $13.12 | $13.58 | $13.58 | 291,946 |
| 2023-07-21 | $13.01 | $13.18 | $13.01 | $13.09 | $13.09 | 343,048 |
| 2023-07-20 | $12.80 | $12.88 | $12.55 | $12.72 | $12.72 | 403,657 |
| 2023-07-19 | $12.97 | $13.16 | $12.65 | $12.70 | $12.70 | 667,930 |
| 2023-07-18 | $13.37 | $13.48 | $12.98 | $13.10 | $13.10 | 725,860 |
| 2023-07-17 | $12.97 | $13.38 | $12.80 | $13.34 | $13.34 | 726,888 |
| 2023-07-14 | $13.17 | $13.38 | $13.06 | $13.21 | $13.21 | 643,339 |
| 2023-07-13 | $13.94 | $14.04 | $13.48 | $13.59 | $13.59 | 878,971 |
| 2023-07-12 | $14.17 | $14.25 | $13.80 | $13.88 | $13.88 | 512,447 |
| 2023-07-11 | $13.78 | $14.03 | $13.53 | $13.88 | $13.88 | 530,801 |
| 2023-07-10 | $14.55 | $14.56 | $14.01 | $14.14 | $14.14 | 409,088 |
| 2023-07-07 | $14.07 | $14.76 | $14.05 | $14.52 | $14.52 | 870,148 |
| 2023-07-06 | $14.00 | $14.10 | $13.64 | $13.88 | $13.88 | 610,445 |
| 2023-07-05 | $14.11 | $14.47 | $14.05 | $14.20 | $14.20 | 506,117 |
| 2023-07-03 | $14.39 | $14.49 | $14.13 | $14.22 | $14.22 | 203,673 |
| 2023-06-30 | $13.95 | $14.52 | $13.89 | $14.41 | $14.41 | 714,956 |
| 2023-06-29 | $13.62 | $13.98 | $13.50 | $13.84 | $13.84 | 484,530 |
| 2023-06-28 | $13.42 | $13.84 | $13.39 | $13.67 | $13.67 | 803,990 |
| 2023-06-27 | $14.55 | $14.57 | $13.53 | $13.68 | $13.68 | 1,659,322 |
| 2023-06-26 | $14.94 | $15.23 | $14.51 | $14.61 | $14.61 | 582,865 |
| 2023-06-23 | $14.11 | $15.11 | $13.92 | $15.00 | $15.00 | 2,104,304 |
| 2023-06-22 | $13.69 | $14.13 | $13.58 | $14.04 | $14.04 | 1,743,206 |
| 2023-06-21 | $13.71 | $14.08 | $13.71 | $14.05 | $14.05 | 1,428,778 |
| 2023-06-20 | $13.66 | $13.97 | $13.62 | $13.87 | $13.87 | 1,102,755 |
| 2023-06-16 | $14.06 | $14.31 | $13.79 | $13.98 | $13.98 | 1,378,528 |
| 2023-06-15 | $14.20 | $14.86 | $14.09 | $14.74 | $14.74 | 2,633,799 |
| 2023-06-14 | $13.70 | $14.34 | $13.64 | $14.22 | $14.22 | 1,889,723 |
| 2023-06-13 | $14.28 | $14.29 | $13.46 | $13.58 | $13.58 | 1,985,704 |
| 2023-06-12 | $13.43 | $14.26 | $13.39 | $14.02 | $14.02 | 2,094,198 |
| 2023-06-09 | $13.18 | $13.82 | $13.15 | $13.22 | $13.22 | 1,341,212 |
| 2023-06-08 | $12.72 | $12.92 | $12.51 | $12.79 | $12.79 | 333,419 |
| 2023-06-07 | $13.43 | $13.44 | $12.64 | $12.92 | $12.92 | 1,626,425 |
| 2023-06-06 | $11.38 | $12.97 | $11.36 | $12.81 | $12.81 | 3,075,444 |
| 2023-06-05 | $11.39 | $11.63 | $11.15 | $11.32 | $11.32 | 737,117 |
| 2023-06-02 | $11.43 | $11.69 | $11.34 | $11.60 | $11.60 | 500,675 |
| 2023-06-01 | $10.65 | $10.99 | $10.46 | $10.94 | $10.94 | 511,476 |
| 2023-05-31 | $11.01 | $11.01 | $10.44 | $10.67 | $10.67 | 979,105 |
| 2023-05-30 | $11.46 | $11.49 | $10.88 | $11.08 | $11.08 | 1,353,768 |
| 2023-05-26 | $11.52 | $11.58 | $11.12 | $11.39 | $11.39 | 644,780 |
| 2023-05-25 | $11.65 | $11.90 | $11.49 | $11.59 | $11.59 | 769,149 |
| 2023-05-24 | $11.57 | $11.57 | $11.16 | $11.40 | $11.40 | 603,749 |
| 2023-05-23 | $12.16 | $12.37 | $11.63 | $11.70 | $11.70 | 587,403 |
| 2023-05-22 | $12.02 | $12.36 | $11.82 | $12.15 | $12.15 | 732,599 |
| 2023-05-19 | $11.21 | $12.07 | $11.14 | $11.75 | $11.75 | 1,288,751 |
| 2023-05-18 | $11.16 | $11.42 | $11.10 | $11.41 | $11.41 | 435,406 |
| 2023-05-17 | $11.45 | $11.45 | $11.18 | $11.32 | $11.32 | 320,551 |
| 2023-05-16 | $12.03 | $12.03 | $11.31 | $11.36 | $11.36 | 436,633 |
| 2023-05-15 | $11.76 | $12.02 | $11.69 | $12.00 | $12.00 | 311,741 |
| 2023-05-12 | $11.78 | $11.97 | $11.63 | $11.76 | $11.76 | 234,239 |
| 2023-05-11 | $11.84 | $11.91 | $11.54 | $11.79 | $11.79 | 488,353 |
| 2023-05-10 | $11.95 | $11.99 | $11.70 | $11.81 | $11.81 | 609,502 |
| 2023-05-09 | $11.00 | $12.02 | $10.90 | $11.68 | $11.68 | 1,026,882 |
| 2023-05-08 | $10.87 | $11.33 | $10.74 | $11.16 | $11.16 | 763,767 |
| 2023-05-05 | $10.89 | $10.91 | $10.50 | $10.61 | $10.61 | 827,640 |
| 2023-05-04 | $11.57 | $11.57 | $10.98 | $11.51 | $11.51 | 749,216 |
| 2023-05-03 | $11.47 | $11.57 | $10.93 | $11.54 | $11.54 | 1,270,412 |
| 2023-05-02 | $12.18 | $12.18 | $11.65 | $11.77 | $11.77 | 436,711 |
| 2023-05-01 | $12.37 | $12.41 | $12.14 | $12.14 | $12.14 | 190,955 |
| 2023-04-28 | $12.21 | $12.47 | $12.12 | $12.27 | $12.27 | 428,470 |
| 2023-04-27 | $12.33 | $12.41 | $12.11 | $12.33 | $12.28 | 322,801 |
| 2023-04-26 | $12.53 | $12.67 | $12.33 | $12.44 | $12.39 | 534,416 |
| 2023-04-25 | $12.57 | $12.63 | $12.09 | $12.27 | $12.22 | 407,272 |
| 2023-04-24 | $12.90 | $13.15 | $12.70 | $12.85 | $12.80 | 368,526 |
| 2023-04-21 | $12.88 | $12.90 | $12.45 | $12.78 | $12.73 | 204,780 |
| 2023-04-20 | $12.71 | $13.01 | $12.71 | $12.84 | $12.79 | 912,313 |
| 2023-04-19 | $12.76 | $12.90 | $12.62 | $12.72 | $12.67 | 1,167,647 |
| 2023-04-18 | $13.27 | $13.53 | $13.19 | $13.21 | $13.16 | 695,997 |
| 2023-04-17 | $13.42 | $13.64 | $13.33 | $13.51 | $13.45 | 722,509 |
| 2023-04-14 | $13.66 | $13.87 | $13.34 | $13.48 | $13.42 | 1,431,764 |
| 2023-04-13 | $14.50 | $14.61 | $14.05 | $14.10 | $14.04 | 876,911 |
| 2023-04-12 | $14.92 | $15.18 | $14.57 | $14.67 | $14.61 | 798,254 |
| 2023-04-11 | $14.57 | $14.77 | $14.41 | $14.73 | $14.67 | 491,751 |
| 2023-04-10 | $13.54 | $13.81 | $13.40 | $13.80 | $13.74 | 468,370 |
| 2023-04-06 | $13.47 | $13.84 | $13.38 | $13.61 | $13.55 | 1,366,073 |
| 2023-04-05 | $14.36 | $14.36 | $13.29 | $13.89 | $13.83 | 1,463,904 |
| 2023-04-04 | $14.74 | $14.87 | $14.37 | $14.47 | $14.41 | 302,014 |
| 2023-04-03 | $15.07 | $15.12 | $14.63 | $14.73 | $14.67 | 866,453 |
| 2023-03-31 | $15.86 | $15.89 | $15.31 | $15.40 | $15.34 | 608,069 |
| 2023-03-30 | $15.52 | $16.01 | $15.32 | $15.69 | $15.63 | 953,205 |
| 2023-03-29 | $14.93 | $15.10 | $14.63 | $15.03 | $14.97 | 888,813 |
| 2023-03-28 | $14.60 | $15.05 | $14.60 | $14.91 | $14.85 | 234,302 |
| 2023-03-27 | $14.36 | $14.66 | $14.16 | $14.63 | $14.57 | 849,428 |
| 2023-03-24 | $14.42 | $14.45 | $13.85 | $14.24 | $14.24 | 1,050,553 |
| 2023-03-23 | $14.63 | $14.85 | $14.02 | $14.45 | $14.45 | 1,205,675 |
| 2023-03-22 | $14.87 | $14.96 | $14.36 | $14.53 | $14.53 | 1,008,334 |
| 2023-03-21 | $15.47 | $15.68 | $15.33 | $15.40 | $15.40 | 707,747 |
| 2023-03-20 | $15.28 | $15.45 | $15.16 | $15.31 | $15.31 | 923,428 |
| 2023-03-17 | $15.13 | $15.42 | $15.13 | $15.19 | $15.19 | 1,674,796 |
| 2023-03-16 | $15.82 | $15.88 | $15.36 | $15.68 | $15.68 | 376,240 |
| 2023-03-15 | $15.34 | $16.09 | $15.24 | $16.01 | $16.01 | 287,314 |
| 2023-03-14 | $16.24 | $16.28 | $15.58 | $15.79 | $15.79 | 351,060 |
| 2023-03-13 | $15.96 | $16.37 | $15.76 | $15.79 | $15.79 | 553,771 |
| 2023-03-10 | $16.95 | $17.00 | $16.05 | $16.28 | $16.28 | 579,792 |
| 2023-03-09 | $17.89 | $17.93 | $17.23 | $17.34 | $17.34 | 363,776 |
| 2023-03-08 | $17.11 | $17.66 | $17.04 | $17.65 | $17.65 | 279,469 |
| 2023-03-07 | $17.02 | $17.21 | $16.84 | $17.07 | $17.07 | 556,293 |
| 2023-03-06 | $16.61 | $17.19 | $16.57 | $17.17 | $17.17 | 151,540 |
| 2023-03-03 | $16.77 | $17.15 | $16.77 | $16.91 | $16.91 | 262,201 |
| 2023-03-02 | $16.91 | $17.06 | $16.76 | $16.92 | $16.92 | 286,419 |
| 2023-03-01 | $17.49 | $17.50 | $16.65 | $17.04 | $17.04 | 356,655 |
| 2023-02-28 | $17.51 | $17.83 | $17.09 | $17.49 | $17.49 | 943,718 |
| 2023-02-27 | $18.08 | $18.15 | $17.65 | $17.75 | $17.75 | 403,031 |
| 2023-02-24 | $17.84 | $18.14 | $17.74 | $18.14 | $18.14 | 259,845 |
| 2023-02-23 | $18.36 | $18.42 | $17.97 | $18.36 | $18.36 | 115,430 |
| 2023-02-22 | $18.31 | $18.40 | $17.97 | $18.24 | $18.24 | 247,481 |
| 2023-02-21 | $18.44 | $18.46 | $18.07 | $18.30 | $18.30 | 126,875 |
| 2023-02-17 | $18.07 | $18.67 | $18.06 | $18.46 | $18.46 | 367,314 |
| 2023-02-16 | $17.93 | $18.27 | $17.71 | $18.21 | $18.21 | 440,712 |
| 2023-02-15 | $18.01 | $18.60 | $17.99 | $18.31 | $18.31 | 295,214 |
| 2023-02-14 | $18.00 | $18.13 | $17.58 | $17.66 | $17.66 | 161,987 |
| 2023-02-13 | $17.91 | $18.13 | $17.83 | $17.88 | $17.88 | 159,251 |
| 2023-02-10 | $17.56 | $17.93 | $17.50 | $17.85 | $17.85 | 150,432 |
| 2023-02-09 | $17.68 | $17.74 | $17.36 | $17.42 | $17.42 | 292,132 |
| 2023-02-08 | $18.01 | $18.09 | $17.58 | $17.86 | $17.86 | 315,353 |
| 2023-02-07 | $18.24 | $18.42 | $17.90 | $17.99 | $17.99 | 284,485 |
| 2023-02-06 | $18.21 | $18.61 | $18.21 | $18.59 | $18.59 | 178,795 |
| 2023-02-03 | $18.85 | $19.00 | $18.48 | $18.56 | $18.56 | 226,037 |
| 2023-02-02 | $19.58 | $19.60 | $19.20 | $19.29 | $19.29 | 142,149 |
| 2023-02-01 | $19.20 | $19.53 | $18.95 | $19.43 | $19.43 | 436,916 |
| 2023-01-31 | $19.54 | $19.59 | $19.02 | $19.29 | $19.29 | 600,304 |
| 2023-01-30 | $20.62 | $20.65 | $20.10 | $20.25 | $20.25 | 252,067 |
| 2023-01-27 | $20.56 | $20.83 | $20.46 | $20.58 | $20.58 | 142,566 |
| 2023-01-26 | $20.43 | $20.86 | $20.28 | $20.69 | $20.69 | 152,015 |
| 2023-01-25 | $20.63 | $20.98 | $20.39 | $20.80 | $20.80 | 126,850 |
| 2023-01-24 | $19.94 | $20.55 | $19.75 | $20.44 | $20.44 | 184,999 |
| 2023-01-23 | $19.18 | $19.75 | $19.13 | $19.45 | $19.45 | 106,440 |
| 2023-01-20 | $19.18 | $19.34 | $19.00 | $19.17 | $19.17 | 136,801 |
| 2023-01-19 | $19.38 | $19.67 | $19.11 | $19.41 | $19.41 | 116,029 |
| 2023-01-18 | $20.30 | $20.30 | $19.67 | $19.68 | $19.68 | 238,847 |
| 2023-01-17 | $19.41 | $19.74 | $19.35 | $19.68 | $19.68 | 200,680 |
| 2023-01-13 | $19.48 | $19.92 | $19.44 | $19.50 | $19.50 | 234,998 |
| 2023-01-12 | $19.18 | $20.12 | $18.91 | $19.59 | $19.59 | 385,985 |
| 2023-01-11 | $18.47 | $19.18 | $18.43 | $19.14 | $19.14 | 227,867 |
| 2023-01-10 | $18.30 | $18.62 | $18.01 | $18.50 | $18.50 | 163,971 |
| 2023-01-09 | $17.99 | $18.43 | $17.91 | $18.21 | $18.21 | 144,214 |
| 2023-01-06 | $18.36 | $18.43 | $18.07 | $18.23 | $18.23 | 172,756 |
| 2023-01-05 | $17.80 | $18.04 | $17.67 | $17.71 | $17.71 | 253,994 |
| 2023-01-04 | $17.07 | $17.62 | $16.99 | $17.57 | $17.57 | 169,451 |
| 2023-01-03 | $17.28 | $17.65 | $16.90 | $16.95 | $16.95 | 429,133 |
| 2022-12-30 | $18.26 | $18.63 | $18.22 | $18.31 | $18.31 | 133,138 |
| 2022-12-29 | $18.53 | $18.87 | $18.31 | $18.35 | $18.31 | 353,412 |
| 2022-12-28 | $18.27 | $18.70 | $17.98 | $18.39 | $18.35 | 228,821 |
| 2022-12-27 | $18.38 | $18.47 | $18.19 | $18.25 | $18.21 | 383,760 |
| 2022-12-23 | $19.79 | $19.88 | $19.18 | $19.42 | $19.38 | 369,026 |
| 2022-12-22 | $19.43 | $19.60 | $19.09 | $19.43 | $19.39 | 309,511 |
| 2022-12-21 | $19.25 | $19.57 | $19.06 | $19.41 | $19.37 | 328,618 |
| 2022-12-20 | $19.05 | $19.51 | $18.91 | $19.17 | $19.13 | 379,573 |
| 2022-12-19 | $17.76 | $18.46 | $17.71 | $18.41 | $18.37 | 348,660 |
| 2022-12-16 | $18.02 | $18.14 | $17.18 | $17.46 | $17.43 | 306,830 |
| 2022-12-15 | $17.88 | $18.25 | $17.73 | $17.93 | $17.89 | 248,680 |
| 2022-12-14 | $17.47 | $18.10 | $17.15 | $18.02 | $17.98 | 813,425 |
| 2022-12-13 | $17.85 | $18.26 | $17.53 | $17.72 | $17.69 | 529,947 |
| 2022-12-12 | $17.75 | $17.87 | $17.31 | $17.87 | $17.84 | 392,538 |
| 2022-12-09 | $18.22 | $18.56 | $18.10 | $18.22 | $18.18 | 524,342 |
| 2022-12-08 | $18.74 | $18.78 | $18.31 | $18.65 | $18.61 | 766,982 |
| 2022-12-07 | $18.93 | $19.47 | $18.91 | $19.27 | $19.23 | 343,635 |
| 2022-12-06 | $19.12 | $19.40 | $18.71 | $18.95 | $18.91 | 448,562 |
| 2022-12-05 | $19.20 | $19.45 | $19.02 | $19.07 | $19.03 | 514,556 |
| 2022-12-02 | $19.63 | $19.92 | $19.11 | $19.76 | $19.76 | 939,530 |
| 2022-12-01 | $18.83 | $19.04 | $18.58 | $18.93 | $18.93 | 774,461 |
| 2022-11-30 | $18.65 | $19.37 | $18.22 | $19.35 | $19.35 | 1,796,699 |
| 2022-11-29 | $18.27 | $18.56 | $18.13 | $18.35 | $18.35 | 869,441 |
| 2022-11-28 | $18.34 | $18.36 | $17.81 | $17.91 | $17.91 | 496,498 |
| 2022-11-25 | $18.28 | $18.36 | $17.75 | $17.98 | $17.98 | 83,711 |
| 2022-11-23 | $17.91 | $18.42 | $17.80 | $18.04 | $18.04 | 436,391 |
| 2022-11-22 | $18.68 | $18.70 | $17.91 | $18.19 | $18.19 | 199,896 |
| 2022-11-21 | $18.16 | $18.54 | $17.99 | $18.42 | $18.42 | 134,997 |
| 2022-11-18 | $18.26 | $18.34 | $17.80 | $17.91 | $17.91 | 186,970 |
| 2022-11-17 | $17.23 | $18.12 | $17.11 | $18.00 | $18.00 | 324,477 |
| 2022-11-16 | $18.47 | $18.74 | $17.87 | $17.96 | $17.96 | 428,520 |
| 2022-11-15 | $18.68 | $18.69 | $18.34 | $18.40 | $18.40 | 94,995 |
| 2022-11-14 | $17.99 | $18.79 | $17.98 | $18.33 | $18.33 | 305,134 |
| 2022-11-11 | $17.65 | $18.36 | $17.43 | $18.19 | $18.19 | 490,728 |
| 2022-11-10 | $18.16 | $18.40 | $17.79 | $18.09 | $18.09 | 518,235 |
| 2022-11-09 | $19.80 | $20.18 | $19.40 | $19.56 | $19.56 | 392,059 |
| 2022-11-08 | $19.26 | $19.60 | $19.17 | $19.41 | $19.41 | 297,250 |
| 2022-11-07 | $20.21 | $20.27 | $19.22 | $19.47 | $19.47 | 354,080 |
| 2022-11-04 | $20.44 | $20.53 | $20.14 | $20.37 | $20.37 | 576,333 |
| 2022-11-03 | $19.14 | $19.99 | $18.92 | $19.88 | $19.88 | 312,046 |
| 2022-11-02 | $19.21 | $19.47 | $18.60 | $18.61 | $18.61 | 182,052 |
| 2022-11-01 | $18.96 | $19.76 | $18.66 | $19.36 | $19.36 | 459,246 |
| 2022-10-31 | $18.03 | $19.26 | $17.91 | $19.05 | $19.05 | 712,464 |
| 2022-10-28 | $17.05 | $17.70 | $17.01 | $17.68 | $17.68 | 357,383 |
| 2022-10-27 | $15.99 | $17.36 | $15.97 | $16.97 | $16.97 | 966,590 |
| 2022-10-26 | $16.33 | $16.42 | $15.78 | $15.78 | $15.78 | 325,195 |
| 2022-10-25 | $17.21 | $17.28 | $16.40 | $16.51 | $16.51 | 563,743 |
| 2022-10-24 | $17.67 | $17.99 | $17.16 | $17.59 | $17.59 | 468,453 |
| 2022-10-21 | $17.40 | $18.18 | $17.22 | $18.03 | $18.03 | 693,570 |
| 2022-10-20 | $17.60 | $17.76 | $17.06 | $17.07 | $17.07 | 332,571 |
| 2022-10-19 | $17.16 | $17.61 | $16.90 | $17.25 | $17.25 | 418,231 |
| 2022-10-18 | $18.54 | $18.74 | $17.01 | $17.05 | $17.05 | 698,187 |
| 2022-10-17 | $18.45 | $18.75 | $18.01 | $18.60 | $18.60 | 321,004 |
| 2022-10-14 | $18.16 | $18.47 | $17.74 | $17.83 | $17.83 | 280,898 |
| 2022-10-13 | $17.55 | $18.75 | $17.55 | $18.54 | $18.54 | 252,102 |
| 2022-10-12 | $17.85 | $17.85 | $17.32 | $17.53 | $17.53 | 154,602 |
| 2022-10-11 | $17.99 | $18.43 | $17.72 | $17.92 | $17.92 | 230,961 |
| 2022-10-10 | $17.60 | $18.08 | $17.60 | $18.04 | $18.04 | 181,011 |
| 2022-10-07 | $17.25 | $17.59 | $17.21 | $17.31 | $17.31 | 319,945 |
| 2022-10-06 | $17.41 | $17.59 | $17.21 | $17.33 | $17.33 | 242,284 |
| 2022-10-05 | $17.11 | $17.60 | $17.08 | $17.44 | $17.44 | 200,749 |
| 2022-10-04 | $17.88 | $17.96 | $17.21 | $17.44 | $17.44 | 224,878 |
| 2022-10-03 | $16.85 | $17.87 | $16.76 | $17.70 | $17.70 | 452,115 |
| 2022-09-30 | $16.38 | $16.53 | $16.10 | $16.13 | $16.13 | 452,148 |
| 2022-09-29 | $16.49 | $16.75 | $16.23 | $16.60 | $16.60 | 524,186 |
| 2022-09-28 | $16.55 | $16.83 | $16.41 | $16.73 | $16.73 | 1,517,920 |
| 2022-09-27 | $16.79 | $16.85 | $16.30 | $16.54 | $16.54 | 284,531 |
| 2022-09-26 | $16.48 | $16.66 | $16.26 | $16.46 | $16.46 | 140,082 |
| 2022-09-23 | $17.22 | $17.31 | $16.69 | $16.89 | $16.89 | 244,844 |
| 2022-09-22 | $17.53 | $17.71 | $17.00 | $17.59 | $17.59 | 303,183 |
| 2022-09-21 | $17.77 | $18.09 | $17.54 | $17.54 | $17.54 | 244,970 |
| 2022-09-20 | $17.48 | $17.78 | $17.45 | $17.62 | $17.62 | 265,876 |
| 2022-09-19 | $16.91 | $17.60 | $16.88 | $17.49 | $17.49 | 205,063 |
| 2022-09-16 | $17.13 | $17.13 | $16.73 | $16.95 | $16.95 | 427,227 |
| 2022-09-15 | $17.51 | $17.66 | $17.29 | $17.39 | $17.39 | 79,624 |
| 2022-09-14 | $17.51 | $17.86 | $17.49 | $17.64 | $17.64 | 265,608 |
| 2022-09-13 | $17.63 | $17.93 | $17.31 | $17.47 | $17.47 | 109,742 |
| 2022-09-12 | $18.41 | $18.41 | $17.97 | $18.13 | $18.13 | 187,311 |
| 2022-09-09 | $18.27 | $18.45 | $18.18 | $18.31 | $18.31 | 129,506 |
| 2022-09-08 | $18.39 | $18.62 | $18.18 | $18.32 | $18.32 | 160,285 |
| 2022-09-07 | $18.30 | $18.60 | $17.76 | $18.49 | $18.49 | 205,178 |
| 2022-09-06 | $18.40 | $18.60 | $18.16 | $18.47 | $18.47 | 274,085 |
| 2022-09-02 | $18.04 | $18.56 | $18.00 | $18.20 | $18.20 | 233,542 |
| 2022-09-01 | $17.84 | $18.10 | $17.68 | $17.84 | $17.84 | 255,666 |
| 2022-08-31 | $17.62 | $17.92 | $17.43 | $17.62 | $17.62 | 366,988 |
| 2022-08-30 | $18.27 | $18.31 | $17.77 | $17.79 | $17.79 | 172,094 |
| 2022-08-29 | $17.79 | $18.59 | $17.78 | $18.13 | $18.13 | 738,645 |
| 2022-08-26 | $17.60 | $17.80 | $17.36 | $17.61 | $17.61 | 200,400 |
| 2022-08-25 | $17.18 | $17.54 | $17.15 | $17.47 | $17.47 | 84,619 |
| 2022-08-24 | $17.34 | $17.47 | $17.22 | $17.36 | $17.36 | 111,091 |
| 2022-08-23 | $17.47 | $18.09 | $17.38 | $17.42 | $17.42 | 357,499 |
| 2022-08-22 | $17.08 | $17.50 | $16.83 | $17.38 | $17.38 | 309,716 |
| 2022-08-19 | $17.32 | $17.49 | $17.10 | $17.19 | $17.19 | 103,080 |
| 2022-08-18 | $17.57 | $17.63 | $17.37 | $17.37 | $17.37 | 58,039 |
| 2022-08-17 | $17.34 | $17.44 | $17.22 | $17.30 | $17.30 | 110,266 |
| 2022-08-16 | $17.60 | $17.70 | $17.40 | $17.53 | $17.53 | 109,701 |
| 2022-08-15 | $17.53 | $17.96 | $17.48 | $17.83 | $17.83 | 230,489 |
| 2022-08-12 | $17.42 | $17.89 | $17.41 | $17.72 | $17.72 | 196,994 |
| 2022-08-11 | $17.26 | $17.43 | $16.96 | $17.03 | $17.03 | 212,612 |
| 2022-08-10 | $17.40 | $17.52 | $17.05 | $17.14 | $17.14 | 103,016 |
| 2022-08-09 | $17.06 | $17.09 | $16.64 | $16.84 | $16.84 | 101,780 |
| 2022-08-08 | $16.57 | $17.07 | $16.55 | $16.94 | $16.94 | 140,925 |
| 2022-08-05 | $15.98 | $16.49 | $15.96 | $16.43 | $16.43 | 125,932 |
| 2022-08-04 | $16.02 | $16.20 | $15.77 | $16.01 | $16.01 | 112,200 |
| 2022-08-03 | $14.80 | $15.65 | $14.80 | $15.54 | $15.54 | 158,430 |
| 2022-08-02 | $14.84 | $14.95 | $14.63 | $14.72 | $14.72 | 169,846 |
| 2022-08-01 | $15.12 | $15.44 | $14.84 | $14.98 | $14.98 | 425,790 |
| 2022-07-29 | $15.36 | $15.46 | $15.21 | $15.22 | $15.22 | 243,415 |
| 2022-07-28 | $15.40 | $15.72 | $15.20 | $15.68 | $15.68 | 242,435 |
| 2022-07-27 | $15.13 | $15.71 | $14.80 | $15.66 | $15.66 | 462,437 |
| 2022-07-26 | $14.43 | $14.57 | $14.23 | $14.41 | $14.41 | 340,369 |
| 2022-07-25 | $14.57 | $14.78 | $14.35 | $14.47 | $14.47 | 424,477 |
| 2022-07-22 | $14.26 | $14.40 | $14.04 | $14.09 | $14.09 | 259,593 |
| 2022-07-21 | $13.94 | $14.07 | $13.76 | $13.95 | $13.95 | 66,865 |
| 2022-07-20 | $14.34 | $14.49 | $13.83 | $14.05 | $14.05 | 139,076 |
| 2022-07-19 | $14.35 | $14.42 | $14.12 | $14.20 | $14.20 | 207,902 |
| 2022-07-18 | $14.42 | $14.68 | $14.13 | $14.16 | $14.16 | 266,733 |
| 2022-07-15 | $14.04 | $14.52 | $13.87 | $14.42 | $14.42 | 170,055 |
| 2022-07-14 | $13.95 | $14.24 | $13.94 | $14.05 | $14.05 | 105,075 |
| 2022-07-13 | $13.84 | $14.48 | $13.84 | $14.08 | $14.08 | 279,237 |
| 2022-07-12 | $13.97 | $14.31 | $13.92 | $13.99 | $13.99 | 109,172 |
| 2022-07-11 | $14.26 | $14.34 | $14.06 | $14.24 | $14.24 | 74,042 |
| 2022-07-08 | $14.24 | $14.53 | $14.08 | $14.41 | $14.41 | 81,357 |
| 2022-07-07 | $14.02 | $14.45 | $13.99 | $14.13 | $14.13 | 236,866 |
| 2022-07-06 | $13.81 | $13.95 | $13.37 | $13.65 | $13.65 | 159,866 |
| 2022-07-05 | $13.21 | $13.58 | $12.92 | $13.56 | $13.56 | 215,350 |
| 2022-07-01 | $13.29 | $13.74 | $13.26 | $13.68 | $13.68 | 165,746 |
| 2022-06-30 | $13.40 | $13.80 | $13.16 | $13.59 | $13.59 | 165,750 |
| 2022-06-29 | $13.85 | $13.97 | $13.46 | $13.76 | $13.76 | 255,360 |
| 2022-06-28 | $14.26 | $14.40 | $13.73 | $13.77 | $13.77 | 178,340 |
| 2022-06-27 | $14.12 | $14.27 | $13.98 | $14.03 | $14.03 | 137,119 |
| 2022-06-24 | $14.34 | $14.42 | $14.04 | $14.13 | $14.13 | 240,171 |
| 2022-06-23 | $14.46 | $14.79 | $14.44 | $14.57 | $14.57 | 130,004 |
| 2022-06-22 | $15.03 | $15.10 | $14.35 | $14.40 | $14.40 | 320,179 |
| 2022-06-21 | $15.40 | $15.48 | $14.83 | $14.91 | $14.91 | 270,050 |
| 2022-06-17 | $14.77 | $15.27 | $14.73 | $14.97 | $14.97 | 209,348 |
| 2022-06-16 | $14.83 | $14.90 | $14.42 | $14.52 | $14.52 | 85,155 |
| 2022-06-15 | $14.55 | $15.48 | $14.53 | $15.25 | $15.25 | 429,945 |
| 2022-06-14 | $14.23 | $14.30 | $13.95 | $14.04 | $14.04 | 182,803 |
| 2022-06-13 | $14.51 | $14.60 | $14.01 | $14.09 | $14.09 | 257,352 |
| 2022-06-10 | $15.26 | $15.33 | $14.77 | $14.99 | $14.99 | 333,945 |
| 2022-06-09 | $16.06 | $16.35 | $15.62 | $15.82 | $15.82 | 412,354 |
| 2022-06-08 | $16.06 | $16.72 | $16.06 | $16.28 | $16.28 | 609,607 |
| 2022-06-07 | $15.72 | $16.30 | $15.55 | $16.08 | $16.08 | 382,489 |
| 2022-06-06 | $16.33 | $16.43 | $16.04 | $16.19 | $16.19 | 282,747 |
| 2022-06-03 | $16.26 | $16.35 | $16.00 | $16.09 | $16.09 | 322,901 |
| 2022-06-02 | $16.24 | $16.63 | $16.06 | $16.62 | $16.62 | 1,327,608 |
| 2022-06-01 | $16.82 | $16.86 | $15.91 | $15.95 | $15.95 | 167,159 |
| 2022-05-31 | $16.72 | $16.93 | $16.41 | $16.52 | $16.52 | 172,501 |
| 2022-05-27 | $16.66 | $16.89 | $16.55 | $16.60 | $16.60 | 1,167,193 |
| 2022-05-26 | $16.29 | $16.95 | $16.25 | $16.87 | $16.87 | 233,358 |
| 2022-05-25 | $16.05 | $16.52 | $15.97 | $16.22 | $16.22 | 458,946 |
| 2022-05-24 | $16.53 | $16.61 | $16.07 | $16.35 | $16.35 | 614,935 |
| 2022-05-23 | $16.60 | $16.67 | $16.35 | $16.46 | $16.46 | 202,176 |
| 2022-05-20 | $15.81 | $16.44 | $15.75 | $16.39 | $16.39 | 373,417 |
| 2022-05-19 | $15.45 | $15.73 | $15.40 | $15.63 | $15.63 | 167,405 |
| 2022-05-18 | $15.74 | $15.83 | $15.33 | $15.43 | $15.43 | 421,671 |
| 2022-05-17 | $15.51 | $15.98 | $15.48 | $15.92 | $15.92 | 549,734 |
| 2022-05-16 | $15.17 | $15.28 | $14.97 | $15.16 | $15.16 | 382,731 |
| 2022-05-13 | $14.72 | $15.41 | $14.70 | $15.29 | $15.29 | 93,869 |
| 2022-05-12 | $14.58 | $15.23 | $14.53 | $14.66 | $14.66 | 803,439 |
| 2022-05-11 | $14.79 | $14.99 | $14.48 | $14.53 | $14.53 | 494,426 |
| 2022-05-10 | $14.34 | $15.06 | $14.27 | $14.88 | $14.88 | 216,339 |
| 2022-05-09 | $14.20 | $14.41 | $14.02 | $14.28 | $14.28 | 164,107 |
| 2022-05-06 | $14.70 | $15.00 | $14.31 | $14.39 | $14.39 | 282,714 |
| 2022-05-05 | $15.41 | $15.41 | $14.79 | $15.06 | $14.93 | 343,169 |
| 2022-05-04 | $15.10 | $15.88 | $14.99 | $15.88 | $15.74 | 280,515 |
| 2022-05-03 | $15.20 | $15.48 | $15.12 | $15.32 | $15.19 | 112,909 |
| 2022-05-02 | $15.47 | $15.50 | $14.83 | $15.12 | $14.99 | 185,348 |
| 2022-04-29 | $15.85 | $15.99 | $15.53 | $15.58 | $15.45 | 201,356 |
| 2022-04-28 | $15.81 | $15.86 | $15.50 | $15.75 | $15.61 | 208,816 |
| 2022-04-27 | $15.99 | $16.14 | $15.75 | $15.97 | $15.83 | 176,946 |
| 2022-04-26 | $16.10 | $16.10 | $15.73 | $15.96 | $15.82 | 205,581 |
| 2022-04-25 | $16.33 | $16.50 | $16.07 | $16.34 | $16.20 | 160,413 |
| 2022-04-22 | $17.09 | $17.17 | $16.38 | $16.62 | $16.48 | 216,975 |
| 2022-04-21 | $17.87 | $17.95 | $16.90 | $16.98 | $16.83 | 174,076 |
| 2022-04-20 | $17.99 | $18.34 | $17.70 | $17.84 | $17.69 | 703,781 |
| 2022-04-19 | $17.10 | $17.63 | $17.08 | $17.55 | $17.40 | 125,577 |
| 2022-04-18 | $17.34 | $17.44 | $17.15 | $17.15 | $17.00 | 126,039 |
| 2022-04-14 | $17.34 | $17.46 | $17.10 | $17.41 | $17.26 | 274,139 |
| 2022-04-13 | $17.47 | $17.88 | $17.46 | $17.57 | $17.42 | 203,820 |
| 2022-04-12 | $17.47 | $17.77 | $17.21 | $17.51 | $17.36 | 599,284 |
| 2022-04-11 | $17.04 | $17.15 | $16.86 | $16.98 | $16.83 | 73,084 |
| 2022-04-08 | $16.80 | $17.09 | $16.43 | $17.02 | $16.87 | 87,136 |
| 2022-04-07 | $17.09 | $17.11 | $16.72 | $16.92 | $16.77 | 118,339 |
| 2022-04-06 | $17.03 | $17.45 | $16.82 | $17.14 | $16.99 | 513,916 |
| 2022-04-05 | $17.56 | $17.68 | $17.21 | $17.27 | $17.12 | 86,630 |
| 2022-04-04 | $17.87 | $17.92 | $17.61 | $17.63 | $17.48 | 86,064 |
| 2022-04-01 | $17.44 | $17.66 | $17.21 | $17.66 | $17.51 | 340,670 |
| 2022-03-31 | $17.12 | $17.38 | $16.97 | $17.18 | $17.03 | 167,826 |
| 2022-03-30 | $17.06 | $17.32 | $16.82 | $16.85 | $16.71 | 117,816 |
| 2022-03-29 | $17.22 | $17.35 | $16.97 | $17.06 | $16.91 | 231,417 |
| 2022-03-28 | $16.60 | $17.28 | $16.51 | $17.08 | $16.93 | 344,575 |
| 2022-03-25 | $16.10 | $16.78 | $15.92 | $16.78 | $16.64 | 315,560 |
| 2022-03-24 | $15.58 | $16.01 | $15.51 | $15.86 | $15.72 | 323,022 |
| 2022-03-23 | $14.93 | $15.71 | $14.85 | $15.52 | $15.39 | 132,057 |
| 2022-03-22 | $15.00 | $15.09 | $14.72 | $14.98 | $14.85 | 164,667 |
| 2022-03-21 | $14.21 | $14.34 | $13.89 | $14.29 | $14.17 | 111,808 |
| 2022-03-18 | $13.57 | $14.38 | $13.56 | $14.18 | $14.06 | 150,856 |
| 2022-03-17 | $13.44 | $13.63 | $13.30 | $13.61 | $13.49 | 99,192 |
| 2022-03-16 | $13.27 | $13.39 | $13.01 | $13.37 | $13.26 | 155,506 |
| 2022-03-15 | $12.74 | $13.12 | $12.65 | $13.12 | $13.01 | 132,910 |
| 2022-03-14 | $12.95 | $13.10 | $12.72 | $12.86 | $12.75 | 100,504 |
| 2022-03-11 | $13.22 | $13.25 | $12.62 | $12.71 | $12.60 | 77,626 |
| 2022-03-10 | $12.80 | $13.59 | $12.68 | $13.28 | $13.17 | 125,502 |
| 2022-03-09 | $12.85 | $13.64 | $12.85 | $13.43 | $13.31 | 242,043 |
| 2022-03-08 | $12.10 | $12.42 | $11.85 | $12.08 | $11.98 | 268,382 |
| 2022-03-07 | $12.42 | $12.46 | $12.04 | $12.05 | $11.95 | 129,274 |
| 2022-03-04 | $12.74 | $12.79 | $12.47 | $12.51 | $12.40 | 190,848 |
| 2022-03-03 | $13.22 | $13.38 | $12.88 | $13.10 | $12.99 | 190,564 |
| 2022-03-02 | $13.07 | $13.12 | $12.78 | $13.04 | $12.93 | 199,896 |
| 2022-03-01 | $12.94 | $13.45 | $12.94 | $13.08 | $12.97 | 77,887 |
| 2022-02-28 | $13.01 | $13.09 | $12.60 | $13.05 | $12.94 | 36,725 |
| 2022-02-25 | $13.23 | $13.25 | $12.97 | $13.13 | $13.02 | 105,787 |
| 2022-02-24 | $12.72 | $13.39 | $12.66 | $13.30 | $13.19 | 103,469 |
| 2022-02-23 | $13.29 | $13.35 | $13.12 | $13.24 | $13.13 | 106,750 |
| 2022-02-22 | $12.68 | $13.08 | $12.63 | $12.91 | $12.80 | 115,791 |
| 2022-02-18 | $12.72 | $12.72 | $12.39 | $12.43 | $12.32 | 242,672 |
| 2022-02-17 | $12.94 | $13.02 | $12.71 | $12.90 | $12.79 | 211,653 |
| 2022-02-16 | $12.58 | $12.90 | $12.39 | $12.77 | $12.66 | 217,470 |
| 2022-02-15 | $11.89 | $12.09 | $11.72 | $11.73 | $11.63 | 148,727 |
| 2022-02-14 | $11.80 | $11.89 | $11.72 | $11.84 | $11.74 | 78,959 |
| 2022-02-11 | $12.10 | $12.21 | $11.72 | $11.77 | $11.67 | 140,484 |
| 2022-02-10 | $12.03 | $12.43 | $12.03 | $12.18 | $12.08 | 201,533 |
| 2022-02-09 | $11.93 | $12.27 | $11.87 | $12.10 | $12.00 | 300,735 |
| 2022-02-08 | $12.06 | $12.08 | $11.81 | $11.92 | $11.82 | 168,143 |
| 2022-02-07 | $12.38 | $12.42 | $12.20 | $12.21 | $12.11 | 110,279 |
| 2022-02-04 | $11.57 | $12.14 | $11.37 | $12.10 | $12.00 | 284,279 |
| 2022-02-03 | $11.83 | $11.97 | $11.76 | $11.85 | $11.75 | 236,563 |
| 2022-02-02 | $11.89 | $12.02 | $11.68 | $11.95 | $11.85 | 88,402 |
| 2022-02-01 | $11.72 | $12.00 | $11.69 | $11.96 | $11.86 | 172,281 |
| 2022-01-31 | $11.75 | $12.02 | $11.68 | $11.95 | $11.85 | 167,092 |
| 2022-01-28 | $11.57 | $11.59 | $11.13 | $11.46 | $11.36 | 170,384 |
| 2022-01-27 | $11.45 | $11.77 | $11.44 | $11.64 | $11.54 | 154,704 |
| 2022-01-26 | $11.60 | $11.80 | $11.28 | $11.33 | $11.23 | 435,491 |
| 2022-01-25 | $10.55 | $11.46 | $10.50 | $11.34 | $11.24 | 329,050 |
| 2022-01-24 | $10.93 | $11.08 | $10.87 | $11.01 | $10.92 | 154,006 |
| 2022-01-21 | $11.05 | $11.19 | $10.91 | $11.15 | $11.05 | 136,152 |
| 2022-01-20 | $11.16 | $11.31 | $10.98 | $11.07 | $10.98 | 217,857 |
| 2022-01-19 | $11.09 | $11.20 | $11.06 | $11.08 | $10.98 | 281,819 |
| 2022-01-18 | $10.87 | $10.88 | $10.64 | $10.73 | $10.64 | 173,580 |
| 2022-01-14 | $10.82 | $11.04 | $10.82 | $10.99 | $10.90 | 119,282 |
| 2022-01-13 | $10.79 | $10.97 | $10.63 | $10.92 | $10.83 | 121,644 |
| 2022-01-12 | $10.49 | $10.73 | $10.47 | $10.72 | $10.63 | 171,815 |
| 2022-01-11 | $10.00 | $10.31 | $9.99 | $10.25 | $10.16 | 168,705 |
| 2022-01-10 | $9.96 | $10.02 | $9.73 | $10.00 | $9.91 | 228,239 |
| 2022-01-07 | $10.14 | $10.23 | $9.99 | $10.15 | $10.06 | 111,888 |
| 2022-01-06 | $10.46 | $10.68 | $10.19 | $10.22 | $10.13 | 175,955 |
| 2022-01-05 | $11.00 | $11.20 | $10.47 | $10.48 | $10.39 | 322,838 |
| 2022-01-04 | $11.04 | $11.27 | $11.01 | $11.18 | $11.08 | 172,856 |
| 2022-01-03 | $11.16 | $11.41 | $11.02 | $11.29 | $11.19 | 250,297 |
| 2021-12-31 | $11.89 | $12.17 | $11.76 | $11.85 | $11.75 | 225,744 |
| 2021-12-30 | $11.57 | $11.89 | $11.57 | $11.83 | $11.73 | 212,241 |
| 2021-12-29 | $11.55 | $11.61 | $11.29 | $11.30 | $11.20 | 119,546 |
| 2021-12-28 | $11.75 | $11.75 | $11.49 | $11.63 | $11.53 | 297,473 |
| 2021-12-27 | $12.50 | $12.50 | $12.02 | $12.11 | $12.01 | 206,032 |
| 2021-12-23 | $12.45 | $12.50 | $12.33 | $12.45 | $12.34 | 117,036 |
| 2021-12-22 | $12.23 | $12.52 | $12.17 | $12.48 | $12.37 | 146,838 |
| 2021-12-21 | $12.33 | $12.45 | $12.22 | $12.39 | $12.28 | 121,069 |
| 2021-12-20 | $12.59 | $12.63 | $12.16 | $12.28 | $12.17 | 201,168 |
| 2021-12-17 | $12.60 | $12.93 | $12.58 | $12.73 | $12.62 | 160,433 |
| 2021-12-16 | $12.88 | $12.95 | $12.70 | $12.85 | $12.74 | 115,837 |
| 2021-12-15 | $12.74 | $12.97 | $12.60 | $12.96 | $12.85 | 154,152 |
| 2021-12-14 | $12.81 | $12.84 | $12.54 | $12.68 | $12.57 | 153,592 |
| 2021-12-13 | $13.00 | $13.07 | $12.66 | $12.75 | $12.64 | 181,136 |
| 2021-12-10 | $13.16 | $13.31 | $13.00 | $13.17 | $13.06 | 92,094 |
| 2021-12-09 | $12.87 | $12.87 | $12.66 | $12.72 | $12.61 | 99,332 |
| 2021-12-08 | $12.80 | $13.26 | $12.75 | $13.05 | $12.94 | 179,095 |
| 2021-12-07 | $12.56 | $12.76 | $12.50 | $12.54 | $12.43 | 125,848 |
| 2021-12-06 | $12.08 | $12.23 | $11.93 | $12.23 | $12.13 | 102,394 |
| 2021-12-03 | $11.52 | $11.79 | $11.50 | $11.73 | $11.63 | 134,220 |
| 2021-12-02 | $11.10 | $11.25 | $10.93 | $11.01 | $10.92 | 96,455 |
| 2021-12-01 | $11.40 | $11.54 | $10.91 | $10.94 | $10.85 | 253,208 |
| 2021-11-30 | $11.40 | $12.26 | $11.01 | $11.87 | $11.77 | 347,224 |
| 2021-11-29 | $11.86 | $11.99 | $11.61 | $11.64 | $11.54 | 103,671 |
| 2021-11-26 | $12.09 | $12.30 | $11.95 | $11.96 | $11.86 | 102,086 |
| 2021-11-24 | $12.26 | $12.56 | $12.18 | $12.22 | $12.12 | 90,951 |
| 2021-11-23 | $12.33 | $12.46 | $12.09 | $12.37 | $12.26 | 80,362 |
| 2021-11-22 | $12.62 | $12.66 | $12.29 | $12.32 | $12.21 | 116,366 |
| 2021-11-19 | $12.93 | $13.01 | $12.53 | $12.55 | $12.44 | 112,203 |
| 2021-11-18 | $12.73 | $12.80 | $12.40 | $12.60 | $12.49 | 195,981 |
| 2021-11-17 | $13.30 | $13.42 | $12.81 | $12.97 | $12.86 | 220,064 |
| 2021-11-16 | $13.98 | $14.06 | $13.39 | $13.63 | $13.51 | 382,246 |
| 2021-11-15 | $14.39 | $14.46 | $14.27 | $14.37 | $14.25 | 38,092 |
| 2021-11-12 | $14.52 | $14.68 | $14.30 | $14.37 | $14.25 | 180,044 |
| 2021-11-11 | $14.74 | $15.01 | $14.64 | $14.70 | $14.57 | 169,796 |
| 2021-11-10 | $14.38 | $14.72 | $14.27 | $14.64 | $14.51 | 111,174 |
| 2021-11-09 | $14.11 | $14.34 | $14.05 | $14.15 | $14.03 | 95,802 |
| 2021-11-08 | $13.64 | $14.01 | $13.64 | $13.91 | $13.79 | 77,768 |
| 2021-11-05 | $13.74 | $13.88 | $13.44 | $13.74 | $13.62 | 76,929 |
| 2021-11-04 | $13.63 | $13.79 | $13.37 | $13.41 | $13.29 | 94,036 |
| 2021-11-03 | $13.16 | $13.94 | $13.13 | $13.76 | $13.64 | 236,759 |
| 2021-11-02 | $13.19 | $13.19 | $12.66 | $12.77 | $12.66 | 65,555 |
| 2021-11-01 | $13.50 | $13.57 | $13.15 | $13.19 | $13.08 | 118,370 |
| 2021-10-29 | $14.13 | $14.14 | $13.49 | $13.49 | $13.37 | 104,802 |
| 2021-10-28 | $13.91 | $14.16 | $13.69 | $13.90 | $13.78 | 148,575 |
| 2021-10-27 | $14.36 | $14.39 | $13.90 | $14.09 | $13.97 | 138,564 |
| 2021-10-26 | $14.48 | $14.49 | $14.08 | $14.31 | $14.19 | 82,612 |
| 2021-10-25 | $14.49 | $14.68 | $14.19 | $14.55 | $14.43 | 176,793 |
| 2021-10-22 | $14.19 | $14.50 | $13.49 | $14.26 | $14.14 | 256,728 |
| 2021-10-21 | $14.75 | $15.07 | $14.14 | $14.45 | $14.33 | 197,832 |
| 2021-10-20 | $15.03 | $15.26 | $14.84 | $15.10 | $14.97 | 378,693 |
| 2021-10-19 | $15.13 | $15.15 | $14.63 | $14.79 | $14.66 | 150,998 |
| 2021-10-18 | $15.77 | $15.81 | $15.30 | $15.39 | $15.26 | 113,886 |
| 2021-10-15 | $15.20 | $16.24 | $15.15 | $16.17 | $16.03 | 844,783 |
| 2021-10-14 | $16.22 | $16.63 | $15.82 | $16.41 | $16.27 | 773,647 |
| 2021-10-13 | $15.88 | $16.47 | $15.87 | $16.26 | $16.12 | 150,505 |
| 2021-10-12 | $15.76 | $16.04 | $15.51 | $15.76 | $15.62 | 301,066 |
| 2021-10-11 | $16.52 | $16.54 | $15.63 | $15.85 | $15.71 | 560,975 |
| 2021-10-08 | $17.27 | $17.29 | $16.37 | $16.37 | $16.23 | 147,292 |
| 2021-10-07 | $17.28 | $17.35 | $17.08 | $17.15 | $16.96 | 112,782 |
| 2021-10-06 | $17.25 | $17.67 | $17.15 | $17.40 | $17.21 | 153,512 |
| 2021-10-05 | $17.59 | $17.69 | $17.31 | $17.37 | $17.18 | 57,726 |
| 2021-10-04 | $17.81 | $17.82 | $17.42 | $17.59 | $17.39 | 87,475 |
| 2021-10-01 | $17.60 | $18.09 | $17.53 | $17.86 | $17.66 | 124,607 |
| 2021-09-30 | $17.53 | $17.99 | $17.40 | $17.43 | $17.24 | 149,222 |
| 2021-09-29 | $17.52 | $17.76 | $17.32 | $17.39 | $17.20 | 68,027 |
| 2021-09-28 | $17.57 | $17.65 | $17.39 | $17.57 | $17.37 | 129,234 |
| 2021-09-27 | $17.70 | $17.99 | $17.63 | $17.98 | $17.78 | 79,044 |
| 2021-09-24 | $17.79 | $17.91 | $17.51 | $17.53 | $17.33 | 146,199 |
| 2021-09-23 | $18.11 | $18.39 | $17.94 | $18.19 | $17.99 | 79,249 |
| 2021-09-22 | $18.22 | $18.40 | $18.06 | $18.18 | $17.98 | 207,551 |
| 2021-09-21 | $17.67 | $18.55 | $17.63 | $18.37 | $18.16 | 188,382 |
| 2021-09-20 | $17.65 | $17.86 | $17.35 | $17.62 | $17.42 | 102,813 |
| 2021-09-17 | $18.07 | $18.24 | $17.86 | $18.15 | $17.95 | 80,736 |
| 2021-09-16 | $17.82 | $18.19 | $17.77 | $18.16 | $17.96 | 92,833 |
| 2021-09-15 | $17.30 | $17.89 | $17.19 | $17.89 | $17.69 | 183,171 |
| 2021-09-14 | $18.04 | $18.26 | $17.34 | $17.39 | $17.20 | 363,042 |
| 2021-09-13 | $17.73 | $18.04 | $17.52 | $17.74 | $17.54 | 188,366 |
| 2021-09-10 | $17.25 | $17.65 | $17.13 | $17.23 | $17.04 | 142,188 |
| 2021-09-09 | $16.87 | $17.44 | $16.69 | $17.36 | $17.17 | 262,792 |
| 2021-09-08 | $17.25 | $17.43 | $16.57 | $16.87 | $16.68 | 337,150 |
| 2021-09-07 | $17.41 | $17.99 | $17.32 | $17.84 | $17.64 | 147,614 |
| 2021-09-03 | $16.95 | $17.47 | $16.90 | $17.35 | $17.16 | 178,762 |
| 2021-09-02 | $16.31 | $17.24 | $16.30 | $17.00 | $16.81 | 159,067 |
| 2021-09-01 | $16.34 | $16.95 | $16.34 | $16.56 | $16.37 | 191,294 |
| 2021-08-31 | $16.71 | $16.96 | $16.32 | $16.39 | $16.21 | 166,147 |
| 2021-08-30 | $16.43 | $16.91 | $16.26 | $16.63 | $16.44 | 128,557 |
| 2021-08-27 | $16.61 | $16.82 | $16.45 | $16.69 | $16.50 | 67,296 |
| 2021-08-26 | $16.90 | $16.96 | $16.49 | $16.68 | $16.49 | 538,325 |
| 2021-08-25 | $16.94 | $17.24 | $16.78 | $17.03 | $16.84 | 111,493 |
| 2021-08-24 | $16.44 | $17.02 | $16.43 | $16.93 | $16.74 | 354,187 |
| 2021-08-23 | $16.39 | $16.46 | $16.08 | $16.41 | $16.23 | 279,401 |
| 2021-08-20 | $15.88 | $16.83 | $15.85 | $16.55 | $16.36 | 326,309 |
| 2021-08-19 | $15.34 | $16.30 | $15.20 | $16.00 | $15.82 | 620,457 |
| 2021-08-18 | $15.87 | $15.91 | $15.31 | $15.42 | $15.25 | 571,029 |
| 2021-08-17 | $15.77 | $16.21 | $15.54 | $15.93 | $15.75 | 175,829 |
| 2021-08-16 | $16.76 | $16.76 | $16.12 | $16.21 | $16.03 | 115,516 |
| 2021-08-13 | $16.75 | $17.14 | $16.62 | $16.84 | $16.65 | 132,894 |
| 2021-08-12 | $16.77 | $16.95 | $16.69 | $16.75 | $16.56 | 186,415 |
| 2021-08-11 | $17.62 | $17.65 | $17.22 | $17.25 | $17.06 | 91,636 |
| 2021-08-10 | $17.29 | $17.74 | $17.22 | $17.66 | $17.46 | 103,918 |
| 2021-08-09 | $16.83 | $17.35 | $16.69 | $17.14 | $16.95 | 113,494 |
| 2021-08-06 | $16.55 | $16.76 | $16.32 | $16.75 | $16.56 | 133,477 |
| 2021-08-05 | $16.95 | $17.23 | $16.53 | $16.68 | $16.49 | 159,207 |
| 2021-08-04 | $16.63 | $16.95 | $16.36 | $16.70 | $16.51 | 85,009 |
| 2021-08-03 | $16.47 | $16.65 | $16.18 | $16.58 | $16.39 | 125,425 |
| 2021-08-02 | $16.71 | $17.15 | $16.68 | $16.84 | $16.65 | 114,754 |
| 2021-07-30 | $17.11 | $17.24 | $16.42 | $16.46 | $16.28 | 252,702 |
| 2021-07-29 | $17.07 | $17.25 | $16.85 | $17.19 | $17.00 | 220,723 |
| 2021-07-28 | $17.06 | $17.16 | $16.50 | $17.13 | $16.94 | 168,160 |
| 2021-07-27 | $17.25 | $17.36 | $17.02 | $17.15 | $16.96 | 346,059 |
| 2021-07-26 | $16.79 | $17.33 | $16.70 | $17.23 | $17.04 | 276,261 |
| 2021-07-23 | $16.79 | $16.90 | $16.61 | $16.69 | $16.50 | 57,275 |
| 2021-07-22 | $16.72 | $16.74 | $16.55 | $16.74 | $16.55 | 71,876 |
| 2021-07-21 | $16.48 | $16.67 | $16.29 | $16.66 | $16.47 | 123,286 |
| 2021-07-20 | $16.41 | $16.64 | $16.37 | $16.53 | $16.35 | 216,489 |
| 2021-07-19 | $16.68 | $16.85 | $16.49 | $16.56 | $16.37 | 736,113 |
| 2021-07-16 | $16.98 | $17.35 | $16.91 | $17.03 | $16.84 | 149,250 |
| 2021-07-15 | $17.19 | $17.24 | $16.69 | $16.72 | $16.53 | 273,487 |
| 2021-07-14 | $17.38 | $17.39 | $17.10 | $17.18 | $16.99 | 342,474 |
| 2021-07-13 | $16.60 | $17.06 | $16.46 | $16.88 | $16.69 | 251,238 |
| 2021-07-12 | $16.35 | $16.68 | $16.23 | $16.63 | $16.44 | 103,450 |
| 2021-07-09 | $16.30 | $16.53 | $16.20 | $16.40 | $16.22 | 12,670 |
| 2021-07-08 | $16.24 | $16.61 | $16.04 | $16.31 | $16.13 | 95,856 |
| 2021-07-07 | $16.45 | $16.56 | $16.12 | $16.49 | $16.31 | 82,388 |
| 2021-07-06 | $16.50 | $16.64 | $16.31 | $16.34 | $16.16 | 83,014 |
| 2021-07-02 | $17.08 | $17.13 | $16.75 | $16.81 | $16.62 | 232,008 |
| 2021-07-01 | $17.18 | $17.21 | $16.74 | $16.84 | $16.65 | 145,229 |
| 2021-06-30 | $17.07 | $17.26 | $16.90 | $17.10 | $16.91 | 143,649 |
| 2021-06-29 | $17.21 | $17.50 | $17.01 | $17.38 | $17.19 | 110,932 |
| 2021-06-28 | $17.15 | $17.36 | $17.01 | $17.29 | $17.10 | 97,146 |
| 2021-06-25 | $17.78 | $17.78 | $16.93 | $17.12 | $16.93 | 151,728 |
| 2021-06-24 | $17.47 | $17.81 | $17.40 | $17.79 | $17.59 | 101,500 |
| 2021-06-23 | $17.20 | $17.32 | $17.09 | $17.27 | $17.08 | 158,644 |
| 2021-06-22 | $17.05 | $17.32 | $16.75 | $17.24 | $17.05 | 125,379 |
| 2021-06-21 | $16.71 | $17.22 | $16.64 | $17.12 | $16.93 | 145,380 |
| 2021-06-18 | $16.54 | $16.86 | $16.22 | $16.52 | $16.34 | 199,949 |
| 2021-06-17 | $16.48 | $16.61 | $16.30 | $16.44 | $16.26 | 261,708 |
| 2021-06-16 | $16.65 | $16.68 | $16.12 | $16.33 | $16.15 | 173,670 |
| 2021-06-15 | $16.42 | $16.48 | $16.02 | $16.32 | $16.14 | 113,272 |
| 2021-06-14 | $16.62 | $16.63 | $16.33 | $16.38 | $16.20 | 55,309 |
| 2021-06-11 | $16.57 | $16.58 | $16.17 | $16.39 | $16.21 | 120,459 |
| 2021-06-10 | $16.54 | $16.84 | $16.50 | $16.83 | $16.64 | 89,830 |
| 2021-06-09 | $16.79 | $16.82 | $16.37 | $16.59 | $16.40 | 282,900 |
| 2021-06-08 | $16.99 | $17.01 | $16.51 | $16.53 | $16.35 | 318,704 |
| 2021-06-07 | $16.84 | $17.15 | $16.58 | $16.97 | $16.78 | 127,962 |
| 2021-06-04 | $17.20 | $17.36 | $16.96 | $17.24 | $17.05 | 139,271 |
| 2021-06-03 | $17.19 | $17.20 | $16.66 | $16.66 | $16.47 | 46,293 |
| 2021-06-02 | $17.35 | $17.44 | $17.09 | $17.24 | $17.05 | 194,086 |
| 2021-06-01 | $17.59 | $17.67 | $17.07 | $17.27 | $17.08 | 353,641 |
| 2021-05-28 | $16.75 | $17.16 | $16.65 | $16.97 | $16.78 | 178,947 |
| 2021-05-27 | $16.94 | $16.95 | $16.57 | $16.73 | $16.54 | 127,874 |
| 2021-05-26 | $16.59 | $16.68 | $16.41 | $16.62 | $16.43 | 328,580 |
| 2021-05-25 | $16.76 | $16.79 | $16.41 | $16.46 | $16.28 | 306,434 |
| 2021-05-24 | $16.37 | $16.75 | $16.15 | $16.68 | $16.49 | 353,881 |
| 2021-05-21 | $15.88 | $16.22 | $15.52 | $16.14 | $15.96 | 359,574 |
| 2021-05-20 | $15.72 | $15.84 | $15.54 | $15.73 | $15.55 | 157,607 |
| 2021-05-19 | $15.98 | $16.18 | $15.41 | $15.45 | $15.28 | 169,814 |
| 2021-05-18 | $16.12 | $16.12 | $15.76 | $16.07 | $15.89 | 436,791 |
| 2021-05-17 | $16.16 | $16.28 | $15.96 | $16.02 | $15.84 | 94,944 |
| 2021-05-14 | $16.21 | $16.35 | $16.03 | $16.24 | $16.06 | 143,394 |
| 2021-05-13 | $16.09 | $16.38 | $15.95 | $16.04 | $15.86 | 119,774 |
| 2021-05-12 | $16.34 | $16.35 | $15.82 | $15.90 | $15.72 | 80,195 |
| 2021-05-11 | $16.41 | $16.73 | $16.40 | $16.60 | $16.41 | 97,573 |
| 2021-05-10 | $16.77 | $16.82 | $16.54 | $16.78 | $16.59 | 311,854 |
| 2021-05-07 | $16.46 | $17.04 | $16.46 | $16.86 | $16.67 | 591,225 |
| 2021-05-06 | $16.07 | $16.46 | $16.04 | $16.40 | $16.22 | 251,168 |
| 2021-05-05 | $15.60 | $16.13 | $15.57 | $15.91 | $15.73 | 576,200 |
| 2021-05-04 | $14.92 | $15.19 | $14.89 | $15.07 | $14.90 | 116,546 |
| 2021-05-03 | $14.92 | $15.12 | $14.71 | $14.96 | $14.79 | 1,492,165 |
| 2021-04-30 | $14.86 | $14.90 | $14.63 | $14.73 | $14.57 | 187,180 |
| 2021-04-29 | $14.79 | $14.94 | $14.56 | $14.94 | $14.77 | 102,637 |
| 2021-04-28 | $14.43 | $14.92 | $14.41 | $14.81 | $14.59 | 290,023 |
| 2021-04-27 | $14.67 | $14.73 | $14.38 | $14.47 | $14.25 | 244,802 |
| 2021-04-26 | $14.74 | $14.82 | $14.56 | $14.75 | $14.53 | 172,108 |
| 2021-04-23 | $14.76 | $14.88 | $14.56 | $14.65 | $14.43 | 140,804 |
| 2021-04-22 | $14.67 | $15.04 | $14.61 | $14.75 | $14.53 | 1,211,612 |
| 2021-04-21 | $14.50 | $14.82 | $14.07 | $14.58 | $14.36 | 53,433 |
| 2021-04-20 | $14.51 | $14.83 | $14.50 | $14.54 | $14.32 | 1,041,427 |
| 2021-04-19 | $14.00 | $14.68 | $13.98 | $14.42 | $14.21 | 609,329 |
| 2021-04-16 | $14.09 | $14.32 | $13.94 | $14.15 | $13.94 | 1,657,579 |
| 2021-04-15 | $13.96 | $14.18 | $13.88 | $14.00 | $13.79 | 1,183,700 |
| 2021-04-14 | $13.49 | $13.86 | $13.49 | $13.86 | $13.65 | 554,384 |
| 2021-04-13 | $13.43 | $13.64 | $13.27 | $13.58 | $13.38 | 151,216 |
| 2021-04-12 | $13.62 | $13.72 | $13.36 | $13.44 | $13.24 | 648,914 |
| 2021-04-09 | $13.70 | $13.70 | $13.49 | $13.57 | $13.37 | 52,067 |
| 2021-04-08 | $13.49 | $13.86 | $13.46 | $13.71 | $13.51 | 292,888 |
| 2021-04-07 | $13.72 | $13.78 | $13.05 | $13.31 | $13.11 | 188,236 |
| 2021-04-06 | $13.57 | $13.73 | $13.52 | $13.64 | $13.44 | 298,560 |
| 2021-04-05 | $13.80 | $13.83 | $13.00 | $13.50 | $13.30 | 445,651 |
| 2021-04-01 | $13.01 | $13.29 | $12.48 | $13.05 | $12.86 | 552,469 |
| 2021-03-31 | $12.70 | $13.09 | $12.64 | $13.00 | $12.81 | 202,795 |
| 2021-03-30 | $12.53 | $12.84 | $12.53 | $12.70 | $12.51 | 180,294 |
| 2021-03-29 | $12.31 | $12.68 | $12.19 | $12.63 | $12.44 | 154,626 |
| 2021-03-26 | $12.99 | $13.00 | $12.39 | $12.60 | $12.41 | 216,084 |
| 2021-03-25 | $12.18 | $12.67 | $12.12 | $12.67 | $12.48 | 143,562 |
| 2021-03-24 | $12.74 | $12.74 | $12.07 | $12.11 | $11.93 | 292,675 |
| 2021-03-23 | $12.45 | $13.03 | $12.45 | $12.89 | $12.70 | 512,582 |
| 2021-03-22 | $12.82 | $12.82 | $12.43 | $12.59 | $12.40 | 103,162 |
| 2021-03-19 | $13.14 | $13.22 | $12.88 | $12.88 | $12.69 | 306,923 |
| 2021-03-18 | $13.07 | $13.21 | $12.98 | $13.00 | $12.81 | 174,988 |
| 2021-03-17 | $12.66 | $13.26 | $12.49 | $13.26 | $13.06 | 205,013 |
| 2021-03-16 | $12.93 | $13.01 | $12.61 | $12.61 | $12.42 | 113,446 |
| 2021-03-15 | $12.76 | $13.03 | $12.56 | $12.70 | $12.51 | 534,939 |
| 2021-03-12 | $13.27 | $13.27 | $12.94 | $12.99 | $12.80 | 358,538 |
| 2021-03-11 | $12.98 | $13.45 | $12.77 | $13.44 | $13.24 | 165,317 |
| 2021-03-10 | $12.13 | $12.70 | $12.13 | $12.60 | $12.41 | 160,322 |
| 2021-03-09 | $12.38 | $12.38 | $11.45 | $12.13 | $11.95 | 857,787 |
| 2021-03-08 | $12.25 | $13.00 | $11.51 | $12.38 | $12.20 | 637,581 |
Sendas Distribuidora S.A. (ASAI) News Headlines
Recent Sendas Distribuidora S.A. (ASAI) News
Similar Companies to Sendas Distribuidora S.A. (ASAI) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |