Americanas S.A. (BZWHF) Exchange: PINK
Data as of May 17, 2024
$23.30 ($0.00) 0.00%
Americanas S.A. - Daily Information
Click for more stock information on Americanas S.A..| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $23.30 |
| Previous Close | $23.30 |
| High | $23.30 |
| Low | $23.30 |
| Adjusted Open | $23.30 |
| Previous Adjusted Close | $23.30 |
| Adjusted High | $23.30 |
| Adjusted Low | $23.30 |
Invest in Americanas S.A. (BZWHF)
Historical Stock Data for Americanas S.A. (BZWHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-04-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-04-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-04-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-04-08 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 100 |
| 2024-04-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-04-04 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-04-03 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-04-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-04-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-03-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-03-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-03-26 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 950 |
| 2024-03-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-03-22 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-03-21 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-03-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-03-19 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2024-03-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 950 |
| 2024-03-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2024-03-14 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2024-03-13 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2024-03-12 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 8,051 |
| 2024-03-11 | $23.02 | $23.06 | $23.02 | $23.06 | $23.06 | 8,100 |
| 2024-03-08 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-03-07 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-03-06 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-03-05 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-03-04 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-03-01 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-02-29 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-02-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-02-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2024-02-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.01 | 0 |
| 2024-02-23 | $23.11 | $23.11 | $23.11 | $23.11 | $23.01 | 100 |
| 2024-02-22 | $22.59 | $22.59 | $22.59 | $22.59 | $22.49 | 0 |
| 2024-02-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.49 | 0 |
| 2024-02-20 | $22.59 | $22.59 | $22.59 | $22.59 | $22.49 | 0 |
| 2024-02-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.49 | 0 |
| 2024-02-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.49 | 0 |
| 2024-02-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.49 | 100 |
| 2024-02-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-09 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-02-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 1,300 |
| 2024-01-31 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-01-30 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-01-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-01-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-01-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 16 |
| 2024-01-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 0 |
| 2024-01-23 | $22.74 | $22.74 | $22.73 | $22.73 | $22.63 | 1,580 |
| 2024-01-22 | $22.31 | $22.31 | $22.31 | $22.31 | $22.21 | 0 |
| 2024-01-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.21 | 0 |
| 2024-01-18 | $22.32 | $22.32 | $22.31 | $22.31 | $22.21 | 630 |
| 2024-01-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.46 | 0 |
| 2024-01-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.46 | 175 |
| 2024-01-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.35 | 0 |
| 2024-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.35 | 100 |
| 2024-01-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.45 | 740 |
| 2024-01-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.39 | 0 |
| 2024-01-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.39 | 0 |
| 2024-01-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1,233 |
| 2024-01-04 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2024-01-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1,233 |
| 2024-01-02 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-12-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-12-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,000 |
| 2023-12-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 145 |
| 2023-12-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-12-13 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-12-12 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-12-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 600 |
| 2023-12-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-12-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-12-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-12-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-12-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-12-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 200 |
| 2023-11-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-29 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 30,080 |
| 2023-11-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 700 |
| 2023-11-16 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-11-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 345 |
| 2023-11-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-09 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-11-01 | $20.88 | $20.88 | $20.87 | $20.87 | $20.87 | 1,000 |
| 2023-10-31 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-10-30 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-10-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-10-26 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 550 |
| 2023-10-25 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-10-24 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-10-23 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-10-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-10-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-10-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 500 |
| 2023-10-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 325 |
| 2023-10-16 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 1,500 |
| 2023-10-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-10-12 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-10-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 525 |
| 2023-10-10 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-10-09 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-10-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-10-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-10-04 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 100 |
| 2023-10-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-10-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 100 |
| 2023-09-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-09-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 500 |
| 2023-09-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-09-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 135 |
| 2023-09-15 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-09-14 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-09-13 | $22.25 | $22.25 | $22.24 | $22.24 | $22.24 | 486 |
| 2023-09-12 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-09-11 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-09-08 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 800 |
| 2023-09-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-09-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 75 |
| 2023-09-05 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-09-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 75 |
| 2023-08-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-08-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-08-29 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-08-28 | $22.16 | $22.16 | $22.16 | $22.16 | $22.06 | 0 |
| 2023-08-25 | $22.16 | $22.16 | $22.16 | $22.16 | $22.06 | 0 |
| 2023-08-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 630 |
| 2023-08-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 65 |
| 2023-08-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-09 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-07 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-08-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-07-31 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-07-28 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 135 |
| 2023-07-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-07-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.74 | 325 |
| 2023-07-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.99 | 0 |
| 2023-07-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.99 | 0 |
| 2023-07-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.99 | 0 |
| 2023-07-20 | $22.09 | $22.09 | $22.09 | $22.09 | $21.99 | 0 |
| 2023-07-19 | $22.09 | $22.09 | $22.09 | $22.09 | $21.99 | 97 |
| 2023-07-18 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-12 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-11 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-10 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2,930 |
| 2023-07-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-07-06 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-07-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-07-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-06-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-06-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-06-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-06-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 0 |
| 2023-06-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 75 |
| 2023-06-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 0 |
| 2023-06-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 0 |
| 2023-06-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 0 |
| 2023-06-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 0 |
| 2023-06-16 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 200 |
| 2023-06-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 395 |
| 2023-06-14 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-07 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-06 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-06-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 150 |
| 2023-05-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-05-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 274 |
| 2023-05-26 | $21.66 | $21.70 | $21.66 | $21.70 | $21.59 | 4,910 |
| 2023-05-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.76 | 0 |
| 2023-05-24 | $21.87 | $21.87 | $21.87 | $21.87 | $21.76 | 0 |
| 2023-05-23 | $21.87 | $21.87 | $21.87 | $21.87 | $21.76 | 0 |
| 2023-05-22 | $21.87 | $21.87 | $21.87 | $21.87 | $21.76 | 0 |
| 2023-05-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-17 | $21.70 | $21.87 | $21.70 | $21.79 | $21.79 | 200 |
| 2023-05-16 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-05-15 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-05-12 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 200 |
| 2023-05-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-09 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-08 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-04 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-05-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 600 |
| 2023-05-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-04-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-04-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 250 |
| 2023-04-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.20 | 0 |
| 2023-04-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.20 | 0 |
| 2023-04-21 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 230 |
| 2023-04-05 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 500 |
| 2023-04-04 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-04-03 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-31 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-30 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 2,500 |
| 2023-03-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-03-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1,750 |
| 2023-03-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-16 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 25 |
| 2023-03-15 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-13 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-10 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-09 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-03-07 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 100 |
| 2023-03-06 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-03-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-03-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5 |
| 2023-03-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-02-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-02-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-02-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 300 |
| 2023-02-23 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 450 |
| 2023-02-22 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-17 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-16 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 90 |
| 2023-02-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-10 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-09 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-06 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-02-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 605 |
| 2023-02-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-02-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-01-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 400 |
| 2023-01-30 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 310 |
| 2023-01-27 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-26 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-24 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 145 |
| 2023-01-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 40 |
| 2023-01-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 400 |
| 2023-01-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2023-01-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2023-01-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 300 |
| 2023-01-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-01-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 100 |
| 2023-01-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 50 |
| 2022-12-30 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 38 |
| 2022-12-29 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-12-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-12-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 0 |
| 2022-12-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 0 |
| 2022-12-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 0 |
| 2022-12-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 58 |
| 2022-12-20 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 0 |
| 2022-12-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 0 |
| 2022-12-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 0 |
| 2022-12-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 625 |
| 2022-12-14 | $23.04 | $23.04 | $23.04 | $23.04 | $22.92 | 0 |
| 2022-12-13 | $23.04 | $23.04 | $23.04 | $23.04 | $22.92 | 424 |
| 2022-12-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.46 | 0 |
| 2022-12-09 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2022-12-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2022-12-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 520 |
| 2022-12-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-12-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-12-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-12-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-11-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-11-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2,000 |
| 2022-11-28 | $22.85 | $22.85 | $22.83 | $22.83 | $22.83 | 7,001 |
| 2022-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-22 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 200 |
| 2022-11-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-11-08 | $21.95 | $21.95 | $21.94 | $21.94 | $21.94 | 1,000 |
| 2022-11-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1,686 |
| 2022-11-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1,770 |
| 2022-11-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-11-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 4,205 |
| 2022-11-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 200 |
| 2022-10-31 | $21.81 | $21.86 | $21.79 | $21.86 | $21.86 | 4,604 |
| 2022-10-28 | $21.78 | $21.92 | $21.78 | $21.92 | $21.92 | 675 |
| 2022-10-27 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-26 | $21.73 | $21.73 | $21.62 | $21.62 | $21.51 | 1,100 |
| 2022-10-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.54 | 0 |
| 2022-10-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.54 | 0 |
| 2022-10-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.54 | 0 |
| 2022-10-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.54 | 313 |