Cosan S.A (CSAN) Exchange: NYSE
Data as of May 2, 2025
$5.67 ($0.32) 5.98%
Cosan S.A - Daily Information
Click for more stock information on Cosan S.A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.56 |
| Previous Close | $5.67 |
| High | $5.71 |
| Low | $5.50 |
| Adjusted Open | $5.56 |
| Previous Adjusted Close | $5.67 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.50 |
About Cosan S.A (CSAN)
Cosan S.A
Invest in Cosan S.A (CSAN)
Historical Stock Data for Cosan S.A (CSAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.56 | $5.71 | $5.50 | $5.67 | $5.67 | 1,286,390 |
| 2025-05-01 | $5.49 | $5.49 | $5.29 | $5.35 | $5.35 | 1,246,347 |
| 2025-04-30 | $5.43 | $5.51 | $5.37 | $5.48 | $5.48 | 1,237,131 |
| 2025-04-29 | $5.50 | $5.60 | $5.42 | $5.49 | $5.49 | 1,234,499 |
| 2025-04-28 | $5.44 | $5.53 | $5.42 | $5.47 | $5.47 | 1,137,109 |
| 2025-04-25 | $5.48 | $5.50 | $5.37 | $5.41 | $5.41 | 1,336,483 |
| 2025-04-24 | $5.37 | $5.53 | $5.29 | $5.51 | $5.51 | 1,548,715 |
| 2025-04-23 | $5.26 | $5.34 | $5.18 | $5.25 | $5.25 | 2,049,875 |
| 2025-04-22 | $4.88 | $5.08 | $4.83 | $5.08 | $5.08 | 1,349,971 |
| 2025-04-21 | $4.92 | $4.94 | $4.82 | $4.86 | $4.86 | 739,191 |
| 2025-04-17 | $4.74 | $4.95 | $4.74 | $4.91 | $4.91 | 1,297,054 |
| 2025-04-16 | $4.71 | $4.84 | $4.70 | $4.75 | $4.75 | 1,150,370 |
| 2025-04-15 | $4.90 | $4.92 | $4.72 | $4.73 | $4.73 | 1,585,784 |
| 2025-04-14 | $4.94 | $4.99 | $4.84 | $4.91 | $4.91 | 1,431,811 |
| 2025-04-11 | $4.64 | $4.83 | $4.62 | $4.78 | $4.78 | 1,152,935 |
| 2025-04-10 | $4.54 | $4.72 | $4.50 | $4.68 | $4.68 | 2,575,540 |
| 2025-04-09 | $4.36 | $4.74 | $4.31 | $4.66 | $4.66 | 3,674,677 |
| 2025-04-08 | $4.88 | $4.88 | $4.39 | $4.44 | $4.44 | 2,844,769 |
| 2025-04-07 | $4.86 | $5.12 | $4.74 | $4.77 | $4.77 | 1,380,479 |
| 2025-04-04 | $5.20 | $5.21 | $4.97 | $5.03 | $5.03 | 1,493,835 |
| 2025-04-03 | $5.43 | $5.61 | $5.43 | $5.54 | $5.54 | 1,493,977 |
| 2025-04-02 | $5.23 | $5.35 | $5.17 | $5.32 | $5.32 | 663,588 |
| 2025-04-01 | $5.20 | $5.34 | $5.18 | $5.22 | $5.22 | 877,445 |
| 2025-03-31 | $5.30 | $5.31 | $5.21 | $5.22 | $5.22 | 651,641 |
| 2025-03-28 | $5.39 | $5.43 | $5.28 | $5.38 | $5.38 | 895,128 |
| 2025-03-27 | $5.37 | $5.56 | $5.36 | $5.44 | $5.44 | 803,917 |
| 2025-03-26 | $5.46 | $5.48 | $5.33 | $5.39 | $5.39 | 884,626 |
| 2025-03-25 | $5.39 | $5.54 | $5.39 | $5.40 | $5.40 | 791,052 |
| 2025-03-24 | $5.43 | $5.48 | $5.29 | $5.33 | $5.33 | 766,245 |
| 2025-03-21 | $5.47 | $5.54 | $5.46 | $5.50 | $5.50 | 888,571 |
| 2025-03-20 | $5.64 | $5.68 | $5.53 | $5.55 | $5.55 | 958,583 |
| 2025-03-19 | $5.48 | $5.73 | $5.48 | $5.65 | $5.65 | 1,583,247 |
| 2025-03-18 | $5.51 | $5.51 | $5.42 | $5.48 | $5.48 | 1,049,187 |
| 2025-03-17 | $5.36 | $5.61 | $5.36 | $5.50 | $5.50 | 1,355,222 |
| 2025-03-14 | $5.08 | $5.30 | $5.04 | $5.28 | $5.28 | 1,392,162 |
| 2025-03-13 | $4.79 | $5.00 | $4.78 | $4.93 | $4.93 | 918,420 |
| 2025-03-12 | $4.85 | $4.89 | $4.77 | $4.80 | $4.80 | 791,601 |
| 2025-03-11 | $4.86 | $4.89 | $4.73 | $4.83 | $4.83 | 806,540 |
| 2025-03-10 | $4.99 | $5.11 | $4.86 | $4.92 | $4.92 | 1,077,002 |
| 2025-03-07 | $4.94 | $5.10 | $4.93 | $5.04 | $5.04 | 697,710 |
| 2025-03-06 | $4.96 | $5.02 | $4.89 | $4.94 | $4.94 | 709,418 |
| 2025-03-05 | $4.80 | $4.98 | $4.80 | $4.95 | $4.95 | 939,763 |
| 2025-03-04 | $4.71 | $4.77 | $4.54 | $4.71 | $4.71 | 1,117,175 |
| 2025-03-03 | $4.99 | $5.01 | $4.75 | $4.75 | $4.75 | 743,811 |
| 2025-02-28 | $4.98 | $5.00 | $4.77 | $4.81 | $4.81 | 1,555,557 |
| 2025-02-27 | $4.81 | $5.19 | $4.81 | $5.10 | $5.10 | 964,058 |
| 2025-02-26 | $5.00 | $5.00 | $4.86 | $4.88 | $4.88 | 1,060,142 |
| 2025-02-25 | $4.99 | $5.07 | $4.97 | $4.99 | $4.99 | 893,326 |
| 2025-02-24 | $5.05 | $5.05 | $4.84 | $4.87 | $4.87 | 1,131,054 |
| 2025-02-21 | $5.26 | $5.27 | $5.11 | $5.14 | $5.14 | 420,573 |
| 2025-02-20 | $5.35 | $5.36 | $5.27 | $5.27 | $5.27 | 419,891 |
| 2025-02-19 | $5.39 | $5.41 | $5.24 | $5.26 | $5.26 | 844,533 |
| 2025-02-18 | $5.52 | $5.64 | $5.49 | $5.51 | $5.51 | 1,089,041 |
| 2025-02-14 | $5.25 | $5.44 | $5.20 | $5.43 | $5.43 | 1,489,933 |
| 2025-02-13 | $5.04 | $5.12 | $5.00 | $5.06 | $5.06 | 1,456,092 |
| 2025-02-12 | $5.07 | $5.13 | $4.98 | $5.11 | $5.11 | 1,548,234 |
| 2025-02-11 | $5.22 | $5.33 | $5.22 | $5.31 | $5.31 | 933,693 |
| 2025-02-10 | $5.09 | $5.23 | $5.07 | $5.19 | $5.19 | 815,439 |
| 2025-02-07 | $5.27 | $5.27 | $4.95 | $4.96 | $4.96 | 1,421,897 |
| 2025-02-06 | $5.29 | $5.40 | $5.22 | $5.38 | $5.38 | 801,202 |
| 2025-02-05 | $5.26 | $5.36 | $5.22 | $5.25 | $5.25 | 1,776,916 |
| 2025-02-04 | $5.35 | $5.47 | $5.30 | $5.44 | $5.44 | 780,871 |
| 2025-02-03 | $5.25 | $5.46 | $5.20 | $5.43 | $5.43 | 1,349,916 |
| 2025-01-31 | $5.53 | $5.63 | $5.37 | $5.39 | $5.39 | 1,741,586 |
| 2025-01-30 | $5.24 | $5.57 | $5.21 | $5.57 | $5.57 | 3,631,471 |
| 2025-01-29 | $5.17 | $5.26 | $5.12 | $5.18 | $5.18 | 872,991 |
| 2025-01-28 | $5.35 | $5.35 | $5.22 | $5.24 | $5.24 | 707,661 |
| 2025-01-27 | $5.33 | $5.38 | $5.25 | $5.38 | $5.38 | 1,294,658 |
| 2025-01-24 | $5.21 | $5.25 | $5.13 | $5.14 | $5.14 | 671,422 |
| 2025-01-23 | $5.27 | $5.28 | $5.11 | $5.17 | $5.17 | 913,747 |
| 2025-01-22 | $5.20 | $5.33 | $5.20 | $5.21 | $5.21 | 1,070,295 |
| 2025-01-21 | $5.15 | $5.18 | $5.01 | $5.14 | $5.14 | 1,447,302 |
| 2025-01-17 | $5.72 | $5.76 | $5.51 | $5.52 | $5.52 | 1,099,772 |
| 2025-01-16 | $6.00 | $6.00 | $5.73 | $5.84 | $5.84 | 1,436,316 |
| 2025-01-15 | $5.69 | $5.78 | $5.58 | $5.76 | $5.76 | 600,069 |
| 2025-01-14 | $5.40 | $5.53 | $5.34 | $5.50 | $5.50 | 896,193 |
| 2025-01-13 | $5.38 | $5.61 | $5.38 | $5.48 | $5.48 | 699,885 |
| 2025-01-10 | $5.38 | $5.43 | $5.27 | $5.28 | $5.28 | 655,771 |
| 2025-01-08 | $5.44 | $5.46 | $5.35 | $5.40 | $5.40 | 1,265,385 |
| 2025-01-07 | $5.63 | $5.79 | $5.56 | $5.61 | $5.61 | 1,590,506 |
| 2025-01-06 | $5.43 | $5.64 | $5.37 | $5.56 | $5.56 | 1,146,223 |
| 2025-01-03 | $5.26 | $5.32 | $5.21 | $5.23 | $5.23 | 1,226,618 |
| 2025-01-02 | $5.28 | $5.48 | $5.09 | $5.34 | $5.34 | 1,465,939 |
| 2024-12-31 | $5.38 | $5.50 | $5.37 | $5.44 | $5.44 | 876,450 |
| 2024-12-30 | $5.38 | $5.39 | $5.25 | $5.37 | $5.37 | 1,260,675 |
| 2024-12-27 | $5.41 | $5.51 | $5.32 | $5.38 | $5.38 | 1,381,977 |
| 2024-12-26 | $5.51 | $5.62 | $5.46 | $5.51 | $5.51 | 909,389 |
| 2024-12-24 | $5.60 | $5.61 | $5.55 | $5.60 | $5.60 | 88,254 |
| 2024-12-23 | $5.58 | $5.61 | $5.50 | $5.59 | $5.59 | 1,138,917 |
| 2024-12-20 | $5.52 | $5.70 | $5.42 | $5.62 | $5.62 | 1,408,775 |
| 2024-12-19 | $5.48 | $5.56 | $5.40 | $5.45 | $5.45 | 1,362,264 |
| 2024-12-18 | $5.64 | $5.65 | $5.30 | $5.37 | $5.37 | 2,343,247 |
| 2024-12-17 | $5.63 | $5.89 | $5.57 | $5.85 | $5.85 | 1,439,780 |
| 2024-12-16 | $5.79 | $5.93 | $5.63 | $5.67 | $5.67 | 1,485,731 |
| 2024-12-13 | $6.06 | $6.08 | $5.90 | $5.91 | $5.91 | 1,419,993 |
| 2024-12-12 | $6.33 | $6.33 | $6.02 | $6.12 | $6.12 | 1,473,399 |
| 2024-12-11 | $6.34 | $6.69 | $6.15 | $6.53 | $6.53 | 2,307,266 |
| 2024-12-10 | $6.27 | $6.39 | $6.22 | $6.35 | $6.35 | 913,120 |
| 2024-12-09 | $6.30 | $6.39 | $6.15 | $6.16 | $6.16 | 1,113,977 |
| 2024-12-06 | $6.39 | $6.40 | $6.08 | $6.19 | $6.19 | 1,334,437 |
| 2024-12-05 | $6.65 | $6.68 | $6.46 | $6.50 | $6.50 | 939,859 |
| 2024-12-04 | $6.51 | $6.58 | $6.39 | $6.48 | $6.48 | 1,226,126 |
| 2024-12-03 | $6.51 | $6.57 | $6.43 | $6.56 | $6.56 | 944,496 |
| 2024-12-02 | $6.60 | $6.74 | $6.54 | $6.57 | $6.57 | 1,038,723 |
| 2024-11-29 | $6.27 | $6.79 | $6.23 | $6.61 | $6.61 | 1,932,156 |
| 2024-11-27 | $7.57 | $7.62 | $7.29 | $7.32 | $7.32 | 1,214,187 |
| 2024-11-26 | $7.73 | $7.75 | $7.54 | $7.61 | $7.61 | 498,747 |
| 2024-11-25 | $7.77 | $7.82 | $7.61 | $7.73 | $7.73 | 569,328 |
| 2024-11-22 | $7.41 | $7.74 | $7.41 | $7.60 | $7.60 | 1,323,408 |
| 2024-11-21 | $7.36 | $7.41 | $7.22 | $7.22 | $7.22 | 1,041,383 |
| 2024-11-20 | $7.59 | $7.71 | $7.59 | $7.61 | $7.61 | 311,937 |
| 2024-11-19 | $7.60 | $7.74 | $7.58 | $7.63 | $7.63 | 511,413 |
| 2024-11-18 | $7.91 | $8.06 | $7.69 | $7.73 | $7.73 | 1,000,282 |
| 2024-11-15 | $8.05 | $8.15 | $7.85 | $7.86 | $7.86 | 429,192 |
| 2024-11-14 | $7.90 | $8.01 | $7.75 | $7.78 | $7.78 | 542,008 |
| 2024-11-13 | $7.83 | $7.88 | $7.73 | $7.82 | $7.82 | 590,616 |
| 2024-11-12 | $7.88 | $7.93 | $7.78 | $7.87 | $7.87 | 586,168 |
| 2024-11-11 | $7.92 | $8.10 | $7.89 | $8.07 | $8.07 | 677,813 |
| 2024-11-08 | $8.19 | $8.20 | $7.98 | $8.14 | $8.14 | 415,196 |
| 2024-11-07 | $8.58 | $8.64 | $8.43 | $8.43 | $8.43 | 359,952 |
| 2024-11-06 | $8.18 | $8.50 | $8.14 | $8.44 | $8.44 | 436,922 |
| 2024-11-05 | $8.16 | $8.39 | $8.15 | $8.30 | $8.30 | 463,901 |
| 2024-11-04 | $8.09 | $8.43 | $8.09 | $8.31 | $8.31 | 599,749 |
| 2024-11-01 | $8.07 | $8.13 | $7.80 | $7.81 | $7.81 | 638,525 |
| 2024-10-31 | $8.34 | $8.38 | $8.13 | $8.13 | $8.13 | 442,556 |
| 2024-10-30 | $8.36 | $8.50 | $8.32 | $8.33 | $8.33 | 475,233 |
| 2024-10-29 | $8.46 | $8.53 | $8.33 | $8.33 | $8.33 | 523,889 |
| 2024-10-28 | $8.32 | $8.61 | $8.32 | $8.46 | $8.46 | 584,725 |
| 2024-10-25 | $8.20 | $8.27 | $8.15 | $8.21 | $8.21 | 437,463 |
| 2024-10-24 | $8.15 | $8.30 | $8.09 | $8.28 | $8.28 | 329,250 |
| 2024-10-23 | $8.09 | $8.20 | $8.01 | $8.16 | $8.16 | 607,325 |
| 2024-10-22 | $8.20 | $8.24 | $8.03 | $8.16 | $8.16 | 691,517 |
| 2024-10-21 | $8.27 | $8.29 | $8.20 | $8.20 | $8.20 | 548,497 |
| 2024-10-18 | $8.52 | $8.52 | $8.27 | $8.28 | $8.28 | 321,013 |
| 2024-10-17 | $8.35 | $8.45 | $8.30 | $8.44 | $8.44 | 517,190 |
| 2024-10-16 | $8.44 | $8.62 | $8.41 | $8.53 | $8.53 | 479,588 |
| 2024-10-15 | $8.64 | $8.65 | $8.51 | $8.52 | $8.52 | 607,393 |
| 2024-10-14 | $8.58 | $8.79 | $8.54 | $8.76 | $8.76 | 461,842 |
| 2024-10-11 | $8.70 | $8.71 | $8.47 | $8.62 | $8.62 | 704,227 |
| 2024-10-10 | $8.82 | $8.96 | $8.76 | $8.90 | $8.90 | 522,286 |
| 2024-10-09 | $9.02 | $9.12 | $8.79 | $8.86 | $8.86 | 1,017,811 |
| 2024-10-08 | $9.31 | $9.33 | $9.15 | $9.23 | $9.23 | 734,549 |
| 2024-10-07 | $9.60 | $9.76 | $9.42 | $9.49 | $9.49 | 328,573 |
| 2024-10-04 | $9.52 | $9.65 | $9.45 | $9.63 | $9.63 | 438,384 |
| 2024-10-03 | $9.58 | $9.58 | $9.32 | $9.55 | $9.55 | 432,717 |
| 2024-10-02 | $10.05 | $10.12 | $9.88 | $9.90 | $9.90 | 544,027 |
| 2024-10-01 | $9.58 | $9.78 | $9.48 | $9.77 | $9.77 | 957,189 |
| 2024-09-30 | $9.68 | $9.78 | $9.54 | $9.56 | $9.56 | 594,591 |
| 2024-09-27 | $9.57 | $9.72 | $9.47 | $9.67 | $9.67 | 979,027 |
| 2024-09-26 | $9.42 | $9.57 | $9.30 | $9.49 | $9.49 | 526,909 |
| 2024-09-25 | $9.26 | $9.26 | $9.09 | $9.12 | $9.12 | 780,933 |
| 2024-09-24 | $9.23 | $9.36 | $9.16 | $9.29 | $9.29 | 648,751 |
| 2024-09-23 | $8.94 | $8.95 | $8.82 | $8.85 | $8.85 | 612,189 |
| 2024-09-20 | $9.44 | $9.45 | $8.98 | $9.00 | $9.00 | 542,944 |
| 2024-09-19 | $9.75 | $9.76 | $9.53 | $9.56 | $9.56 | 379,306 |
| 2024-09-18 | $9.74 | $9.87 | $9.53 | $9.56 | $9.56 | 720,131 |
| 2024-09-17 | $9.62 | $9.74 | $9.55 | $9.70 | $9.70 | 647,354 |
| 2024-09-16 | $9.51 | $9.58 | $9.41 | $9.52 | $9.52 | 424,895 |
| 2024-09-13 | $9.38 | $9.53 | $9.34 | $9.38 | $9.38 | 464,855 |
| 2024-09-12 | $8.98 | $9.21 | $8.97 | $9.20 | $9.20 | 879,489 |
| 2024-09-11 | $9.02 | $9.17 | $8.86 | $9.13 | $9.13 | 562,782 |
| 2024-09-10 | $9.05 | $9.06 | $8.76 | $8.85 | $8.85 | 556,421 |
| 2024-09-09 | $9.21 | $9.25 | $9.11 | $9.11 | $9.11 | 539,547 |
| 2024-09-06 | $9.63 | $9.64 | $9.19 | $9.23 | $9.23 | 431,695 |
| 2024-09-05 | $9.57 | $9.60 | $9.43 | $9.58 | $9.58 | 479,075 |
| 2024-09-04 | $9.38 | $9.57 | $9.35 | $9.50 | $9.50 | 483,666 |
| 2024-09-03 | $9.42 | $9.43 | $9.23 | $9.28 | $9.28 | 776,585 |
| 2024-08-30 | $9.37 | $9.53 | $9.34 | $9.50 | $9.50 | 567,521 |
| 2024-08-29 | $9.68 | $9.68 | $9.46 | $9.56 | $9.56 | 322,290 |
| 2024-08-28 | $9.93 | $9.95 | $9.75 | $9.83 | $9.83 | 214,331 |
| 2024-08-27 | $10.22 | $10.27 | $10.11 | $10.12 | $10.12 | 393,152 |
| 2024-08-26 | $10.16 | $10.28 | $10.11 | $10.19 | $10.19 | 678,498 |
| 2024-08-23 | $10.00 | $10.27 | $9.88 | $10.15 | $10.15 | 439,072 |
| 2024-08-22 | $10.00 | $10.04 | $9.77 | $9.79 | $9.79 | 323,032 |
| 2024-08-21 | $10.30 | $10.34 | $10.09 | $10.17 | $10.17 | 584,679 |
| 2024-08-20 | $10.17 | $10.22 | $10.07 | $10.11 | $10.11 | 324,592 |
| 2024-08-19 | $9.90 | $10.36 | $9.88 | $10.33 | $10.33 | 385,939 |
| 2024-08-16 | $10.11 | $10.12 | $9.79 | $9.85 | $9.85 | 331,769 |
| 2024-08-15 | $9.80 | $10.12 | $9.80 | $10.00 | $10.00 | 939,625 |
| 2024-08-14 | $9.85 | $9.94 | $9.76 | $9.82 | $9.82 | 502,185 |
| 2024-08-13 | $9.89 | $10.06 | $9.84 | $10.01 | $10.01 | 592,488 |
| 2024-08-12 | $9.93 | $9.96 | $9.73 | $9.78 | $9.78 | 353,525 |
| 2024-08-09 | $9.76 | $9.87 | $9.64 | $9.78 | $9.78 | 455,945 |
| 2024-08-08 | $9.35 | $9.55 | $9.27 | $9.52 | $9.52 | 446,578 |
| 2024-08-07 | $9.24 | $9.34 | $9.13 | $9.28 | $9.28 | 636,481 |
| 2024-08-06 | $8.96 | $9.29 | $8.87 | $9.16 | $9.16 | 682,701 |
| 2024-08-05 | $8.72 | $8.97 | $8.69 | $8.89 | $8.89 | 522,647 |
| 2024-08-02 | $9.18 | $9.18 | $8.93 | $9.04 | $9.04 | 863,375 |
| 2024-08-01 | $9.49 | $9.57 | $9.06 | $9.09 | $9.09 | 489,528 |
| 2024-07-31 | $9.51 | $9.58 | $9.36 | $9.42 | $9.42 | 513,476 |
| 2024-07-30 | $9.41 | $9.53 | $9.39 | $9.51 | $9.51 | 388,416 |
| 2024-07-29 | $9.63 | $9.65 | $9.46 | $9.56 | $9.56 | 247,716 |
| 2024-07-26 | $9.51 | $9.82 | $9.48 | $9.67 | $9.67 | 912,556 |
| 2024-07-25 | $9.49 | $9.67 | $9.45 | $9.55 | $9.55 | 199,253 |
| 2024-07-24 | $9.63 | $9.75 | $9.53 | $9.54 | $9.54 | 323,198 |
| 2024-07-23 | $9.93 | $9.95 | $9.76 | $9.79 | $9.79 | 188,022 |
| 2024-07-22 | $10.00 | $10.16 | $9.98 | $10.02 | $10.02 | 189,969 |
| 2024-07-19 | $10.11 | $10.15 | $9.91 | $9.93 | $9.93 | 1,184,605 |
| 2024-07-18 | $10.18 | $10.23 | $9.86 | $9.87 | $9.87 | 865,467 |
| 2024-07-17 | $10.45 | $10.54 | $10.38 | $10.44 | $10.44 | 593,484 |
| 2024-07-16 | $10.59 | $10.64 | $10.39 | $10.54 | $10.54 | 284,802 |
| 2024-07-15 | $10.49 | $10.51 | $10.34 | $10.50 | $10.50 | 348,256 |
| 2024-07-12 | $10.36 | $10.52 | $10.31 | $10.50 | $10.50 | 346,652 |
| 2024-07-11 | $10.52 | $10.61 | $10.38 | $10.49 | $10.49 | 476,170 |
| 2024-07-10 | $10.59 | $10.59 | $10.27 | $10.36 | $10.36 | 335,362 |
| 2024-07-09 | $10.15 | $10.45 | $10.15 | $10.38 | $10.38 | 364,940 |
| 2024-07-08 | $10.19 | $10.27 | $10.07 | $10.14 | $10.14 | 308,288 |
| 2024-07-05 | $10.31 | $10.35 | $10.14 | $10.33 | $10.33 | 677,919 |
| 2024-07-03 | $9.82 | $10.08 | $9.79 | $10.07 | $10.07 | 286,948 |
| 2024-07-02 | $9.61 | $9.68 | $9.45 | $9.54 | $9.54 | 454,061 |
| 2024-07-01 | $9.81 | $9.89 | $9.59 | $9.62 | $9.62 | 484,816 |
| 2024-06-28 | $9.91 | $9.91 | $9.60 | $9.74 | $9.74 | 512,636 |
| 2024-06-27 | $9.74 | $10.01 | $9.65 | $9.97 | $9.97 | 417,773 |
| 2024-06-26 | $9.51 | $9.74 | $9.48 | $9.66 | $9.66 | 426,216 |
| 2024-06-25 | $9.81 | $9.82 | $9.58 | $9.65 | $9.65 | 414,753 |
| 2024-06-24 | $9.68 | $9.85 | $9.61 | $9.78 | $9.78 | 453,123 |
| 2024-06-21 | $9.35 | $9.54 | $9.33 | $9.50 | $9.50 | 432,024 |
| 2024-06-20 | $9.42 | $9.52 | $9.21 | $9.25 | $9.25 | 511,014 |
| 2024-06-18 | $9.18 | $9.39 | $9.15 | $9.17 | $9.17 | 470,691 |
| 2024-06-17 | $9.30 | $9.30 | $9.17 | $9.19 | $9.19 | 481,968 |
| 2024-06-14 | $9.15 | $9.51 | $9.15 | $9.45 | $9.45 | 409,929 |
| 2024-06-13 | $9.15 | $9.33 | $9.06 | $9.23 | $9.23 | 542,002 |
| 2024-06-12 | $9.48 | $9.50 | $9.08 | $9.11 | $9.11 | 733,018 |
| 2024-06-11 | $9.56 | $9.61 | $9.44 | $9.54 | $9.54 | 262,421 |
| 2024-06-10 | $9.51 | $9.58 | $9.38 | $9.47 | $9.47 | 285,783 |
| 2024-06-07 | $10.02 | $10.16 | $9.84 | $9.91 | $9.91 | 417,305 |
| 2024-06-06 | $9.95 | $10.27 | $9.94 | $10.27 | $10.27 | 338,146 |
| 2024-06-05 | $10.09 | $10.10 | $9.93 | $9.96 | $9.96 | 373,406 |
| 2024-06-04 | $10.22 | $10.25 | $10.03 | $10.09 | $10.09 | 510,199 |
| 2024-06-03 | $10.38 | $10.56 | $10.33 | $10.41 | $10.41 | 339,913 |
| 2024-05-31 | $10.73 | $10.78 | $10.41 | $10.48 | $10.48 | 450,239 |
| 2024-05-30 | $10.58 | $10.72 | $10.38 | $10.62 | $10.62 | 300,637 |
| 2024-05-29 | $10.52 | $10.72 | $10.47 | $10.60 | $10.60 | 482,634 |
| 2024-05-28 | $10.95 | $10.99 | $10.67 | $10.71 | $10.71 | 221,112 |
| 2024-05-24 | $10.95 | $11.03 | $10.78 | $10.79 | $10.79 | 263,883 |
| 2024-05-23 | $10.95 | $10.99 | $10.72 | $10.72 | $10.72 | 266,571 |
| 2024-05-22 | $11.13 | $11.18 | $10.88 | $10.89 | $10.89 | 294,420 |
| 2024-05-21 | $11.27 | $11.40 | $11.16 | $11.21 | $11.21 | 276,226 |
| 2024-05-20 | $11.08 | $11.30 | $11.04 | $11.23 | $11.23 | 547,983 |
| 2024-05-17 | $11.22 | $11.22 | $11.04 | $11.14 | $11.14 | 311,040 |
| 2024-05-16 | $11.25 | $11.28 | $11.11 | $11.23 | $11.23 | 319,664 |
| 2024-05-15 | $11.18 | $11.28 | $11.05 | $11.15 | $11.15 | 274,926 |
| 2024-05-14 | $11.21 | $11.29 | $11.15 | $11.19 | $11.19 | 231,978 |
| 2024-05-13 | $11.15 | $11.24 | $11.01 | $11.17 | $11.17 | 403,656 |
| 2024-05-10 | $11.32 | $11.33 | $11.05 | $11.06 | $11.06 | 306,534 |
| 2024-05-09 | $11.14 | $11.34 | $10.99 | $11.25 | $11.25 | 432,401 |
| 2024-05-08 | $11.34 | $11.55 | $11.34 | $11.50 | $11.50 | 249,534 |
| 2024-05-07 | $11.32 | $11.58 | $11.32 | $11.46 | $11.46 | 321,712 |
| 2024-05-06 | $11.50 | $11.60 | $11.18 | $11.20 | $11.20 | 550,552 |
| 2024-05-03 | $11.70 | $11.75 | $11.47 | $11.56 | $11.56 | 358,638 |
| 2024-05-02 | $11.52 | $11.61 | $11.31 | $11.33 | $11.33 | 547,012 |
| 2024-05-01 | $11.05 | $11.36 | $11.01 | $11.18 | $11.18 | 209,955 |
| 2024-04-30 | $11.22 | $11.30 | $11.09 | $11.09 | $11.09 | 218,876 |
| 2024-04-29 | $11.44 | $11.52 | $11.35 | $11.41 | $11.41 | 315,094 |
| 2024-04-26 | $11.37 | $11.60 | $11.37 | $11.43 | $11.43 | 287,734 |
| 2024-04-25 | $10.98 | $11.17 | $10.97 | $11.07 | $11.07 | 230,289 |
| 2024-04-24 | $11.22 | $11.25 | $11.03 | $11.14 | $11.14 | 1,022,321 |
| 2024-04-23 | $11.13 | $11.41 | $11.09 | $11.25 | $11.25 | 1,046,031 |
| 2024-04-22 | $11.10 | $11.40 | $11.04 | $11.24 | $11.24 | 584,297 |
| 2024-04-19 | $10.99 | $11.11 | $10.99 | $11.08 | $11.08 | 260,526 |
| 2024-04-18 | $10.99 | $11.18 | $10.80 | $10.91 | $10.91 | 602,338 |
| 2024-04-17 | $10.87 | $11.09 | $10.82 | $10.92 | $10.92 | 530,496 |
| 2024-04-16 | $10.84 | $10.92 | $10.70 | $10.72 | $10.72 | 593,271 |
| 2024-04-15 | $11.34 | $11.43 | $10.99 | $11.15 | $11.15 | 715,973 |
| 2024-04-12 | $11.70 | $11.91 | $11.64 | $11.65 | $11.65 | 479,075 |
| 2024-04-11 | $12.15 | $12.15 | $11.79 | $11.80 | $11.80 | 737,216 |
| 2024-04-10 | $12.35 | $12.40 | $12.20 | $12.30 | $12.30 | 441,990 |
| 2024-04-09 | $12.77 | $12.77 | $12.57 | $12.65 | $12.65 | 637,218 |
| 2024-04-08 | $12.06 | $12.58 | $12.06 | $12.51 | $12.51 | 487,953 |
| 2024-04-05 | $12.24 | $12.25 | $11.99 | $12.05 | $12.05 | 640,856 |
| 2024-04-04 | $12.43 | $12.68 | $12.17 | $12.21 | $12.21 | 669,291 |
| 2024-04-03 | $12.13 | $12.32 | $12.02 | $12.31 | $12.31 | 1,005,408 |
| 2024-04-02 | $12.45 | $12.54 | $12.19 | $12.26 | $12.26 | 814,801 |
| 2024-04-01 | $12.94 | $12.94 | $12.36 | $12.50 | $12.50 | 611,794 |
| 2024-03-28 | $13.12 | $13.24 | $12.78 | $12.95 | $12.95 | 413,153 |
| 2024-03-27 | $12.82 | $13.03 | $12.71 | $13.02 | $13.02 | 572,315 |
| 2024-03-26 | $12.94 | $12.95 | $12.81 | $12.83 | $12.83 | 255,866 |
| 2024-03-25 | $13.01 | $13.07 | $12.95 | $13.03 | $13.03 | 130,802 |
| 2024-03-22 | $13.17 | $13.26 | $13.08 | $13.11 | $13.11 | 83,431 |
| 2024-03-21 | $13.43 | $13.43 | $13.24 | $13.30 | $13.30 | 109,704 |
| 2024-03-20 | $13.13 | $13.50 | $13.13 | $13.45 | $13.45 | 251,311 |
| 2024-03-19 | $12.98 | $13.21 | $12.97 | $13.13 | $13.13 | 83,190 |
| 2024-03-18 | $13.11 | $13.16 | $12.92 | $12.92 | $12.92 | 156,074 |
| 2024-03-15 | $13.37 | $13.42 | $13.07 | $13.08 | $13.08 | 182,595 |
| 2024-03-14 | $13.40 | $13.45 | $13.25 | $13.28 | $13.28 | 160,036 |
| 2024-03-13 | $13.39 | $13.52 | $13.33 | $13.40 | $13.40 | 188,645 |
| 2024-03-12 | $13.34 | $13.45 | $13.25 | $13.38 | $13.38 | 138,876 |
| 2024-03-11 | $13.22 | $13.45 | $13.21 | $13.28 | $13.28 | 200,160 |
| 2024-03-08 | $13.06 | $13.28 | $13.06 | $13.19 | $13.19 | 226,609 |
| 2024-03-07 | $13.19 | $13.22 | $12.98 | $13.06 | $13.06 | 211,274 |
| 2024-03-06 | $13.22 | $13.30 | $13.07 | $13.10 | $13.10 | 291,717 |
| 2024-03-05 | $13.18 | $13.31 | $13.12 | $13.21 | $13.21 | 211,316 |
| 2024-03-04 | $13.56 | $13.57 | $13.41 | $13.42 | $13.42 | 186,392 |
| 2024-03-01 | $13.63 | $13.71 | $13.48 | $13.60 | $13.60 | 328,537 |
| 2024-02-29 | $13.74 | $13.82 | $13.57 | $13.72 | $13.72 | 303,627 |
| 2024-02-28 | $14.43 | $14.44 | $14.03 | $14.07 | $14.07 | 162,527 |
| 2024-02-27 | $14.62 | $14.81 | $14.62 | $14.74 | $14.74 | 119,966 |
| 2024-02-26 | $14.33 | $14.43 | $14.19 | $14.33 | $14.33 | 168,857 |
| 2024-02-23 | $14.43 | $14.49 | $14.19 | $14.21 | $14.21 | 177,119 |
| 2024-02-22 | $14.89 | $14.89 | $14.55 | $14.57 | $14.57 | 131,575 |
| 2024-02-21 | $15.04 | $15.12 | $14.85 | $14.97 | $14.97 | 189,281 |
| 2024-02-20 | $15.13 | $15.25 | $15.06 | $15.08 | $15.08 | 251,760 |
| 2024-02-16 | $15.01 | $15.24 | $14.88 | $15.19 | $15.19 | 213,582 |
| 2024-02-15 | $14.89 | $14.98 | $14.83 | $14.85 | $14.85 | 373,616 |
| 2024-02-14 | $14.03 | $14.79 | $14.00 | $14.58 | $14.58 | 545,841 |
| 2024-02-13 | $14.60 | $14.60 | $13.89 | $13.96 | $13.96 | 198,703 |
| 2024-02-12 | $14.84 | $14.99 | $14.76 | $14.89 | $14.89 | 178,290 |
| 2024-02-09 | $14.80 | $15.10 | $14.67 | $14.90 | $14.90 | 265,601 |
| 2024-02-08 | $14.80 | $14.81 | $14.55 | $14.70 | $14.70 | 204,996 |
| 2024-02-07 | $15.02 | $15.17 | $14.89 | $14.91 | $14.91 | 163,513 |
| 2024-02-06 | $14.74 | $15.00 | $14.71 | $14.96 | $14.96 | 279,339 |
| 2024-02-05 | $14.49 | $14.62 | $14.23 | $14.54 | $14.54 | 209,135 |
| 2024-02-02 | $14.85 | $14.90 | $14.47 | $14.49 | $14.49 | 250,506 |
| 2024-02-01 | $14.90 | $15.11 | $14.77 | $15.09 | $15.09 | 236,207 |
| 2024-01-31 | $14.95 | $15.22 | $14.76 | $14.78 | $14.78 | 214,627 |
| 2024-01-30 | $14.68 | $14.79 | $14.42 | $14.72 | $14.72 | 247,677 |
| 2024-01-29 | $15.11 | $15.12 | $14.64 | $14.82 | $14.82 | 210,252 |
| 2024-01-26 | $15.06 | $15.16 | $14.97 | $15.12 | $15.12 | 80,414 |
| 2024-01-25 | $14.99 | $15.16 | $14.91 | $15.05 | $15.05 | 199,685 |
| 2024-01-24 | $15.26 | $15.27 | $14.89 | $14.90 | $14.90 | 217,016 |
| 2024-01-23 | $14.79 | $15.06 | $14.60 | $14.93 | $14.93 | 147,122 |
| 2024-01-22 | $14.59 | $14.78 | $14.37 | $14.46 | $14.46 | 227,159 |
| 2024-01-19 | $14.33 | $14.74 | $14.19 | $14.68 | $14.68 | 230,473 |
| 2024-01-18 | $14.56 | $14.58 | $14.31 | $14.53 | $14.53 | 289,424 |
| 2024-01-17 | $14.70 | $14.86 | $14.68 | $14.75 | $14.75 | 166,408 |
| 2024-01-16 | $15.53 | $15.56 | $14.95 | $14.95 | $14.95 | 295,058 |
| 2024-01-12 | $16.31 | $16.45 | $16.00 | $16.06 | $16.06 | 161,792 |
| 2024-01-11 | $15.95 | $16.07 | $15.76 | $15.77 | $15.77 | 234,892 |
| 2024-01-10 | $15.73 | $15.81 | $15.60 | $15.69 | $15.69 | 232,584 |
| 2024-01-09 | $15.94 | $16.03 | $15.81 | $15.81 | $15.81 | 141,898 |
| 2024-01-08 | $15.69 | $15.98 | $15.67 | $15.93 | $15.93 | 169,748 |
| 2024-01-05 | $15.63 | $15.90 | $15.60 | $15.70 | $15.70 | 138,014 |
| 2024-01-04 | $15.44 | $15.57 | $15.38 | $15.49 | $15.49 | 241,085 |
| 2024-01-03 | $15.60 | $15.91 | $15.60 | $15.71 | $15.71 | 198,666 |
| 2024-01-02 | $15.82 | $15.94 | $15.53 | $15.58 | $15.58 | 209,476 |
| 2023-12-29 | $15.87 | $15.87 | $15.66 | $15.66 | $15.66 | 105,851 |
| 2023-12-28 | $16.09 | $16.21 | $15.87 | $15.87 | $15.87 | 355,031 |
| 2023-12-27 | $15.97 | $16.25 | $15.93 | $16.24 | $16.24 | 813,043 |
| 2023-12-26 | $15.82 | $16.11 | $15.79 | $16.06 | $16.06 | 593,710 |
| 2023-12-22 | $15.58 | $15.87 | $15.58 | $15.82 | $15.82 | 327,186 |
| 2023-12-21 | $15.57 | $15.63 | $15.37 | $15.57 | $15.57 | 556,160 |
| 2023-12-20 | $15.44 | $15.53 | $15.16 | $15.17 | $15.17 | 456,006 |
| 2023-12-19 | $15.35 | $15.43 | $15.18 | $15.38 | $15.38 | 171,613 |
| 2023-12-18 | $15.14 | $15.27 | $15.00 | $15.21 | $15.21 | 152,512 |
| 2023-12-15 | $15.22 | $15.24 | $14.88 | $14.97 | $14.97 | 312,138 |
| 2023-12-14 | $15.41 | $15.62 | $14.99 | $15.10 | $15.10 | 444,739 |
| 2023-12-13 | $14.06 | $14.77 | $13.87 | $14.66 | $14.66 | 382,761 |
| 2023-12-12 | $13.95 | $13.95 | $13.71 | $13.79 | $13.79 | 121,576 |
| 2023-12-11 | $14.03 | $14.07 | $13.86 | $13.99 | $13.99 | 233,139 |
| 2023-12-08 | $13.73 | $14.28 | $13.70 | $14.26 | $14.26 | 322,180 |
| 2023-12-07 | $13.85 | $13.92 | $13.67 | $13.73 | $13.73 | 205,085 |
| 2023-12-06 | $14.17 | $14.19 | $13.86 | $13.87 | $13.87 | 321,498 |
| 2023-12-05 | $14.21 | $14.43 | $13.82 | $13.83 | $13.83 | 600,827 |
| 2023-12-04 | $14.40 | $14.53 | $14.28 | $14.32 | $14.32 | 274,326 |
| 2023-12-01 | $14.15 | $14.68 | $14.12 | $14.59 | $14.59 | 172,094 |
| 2023-11-30 | $14.25 | $14.54 | $14.07 | $14.54 | $14.54 | 323,397 |
| 2023-11-29 | $14.30 | $14.43 | $14.23 | $14.27 | $14.27 | 224,079 |
| 2023-11-28 | $14.30 | $14.64 | $14.29 | $14.55 | $14.55 | 150,510 |
| 2023-11-27 | $14.63 | $14.63 | $14.27 | $14.36 | $14.36 | 283,189 |
| 2023-11-24 | $14.65 | $14.79 | $14.64 | $14.79 | $14.79 | 66,857 |
| 2023-11-22 | $14.85 | $14.96 | $14.53 | $14.73 | $14.73 | 266,637 |
| 2023-11-21 | $14.78 | $14.85 | $14.62 | $14.65 | $14.65 | 161,297 |
| 2023-11-20 | $14.71 | $15.11 | $14.71 | $15.10 | $15.10 | 260,827 |
| 2023-11-17 | $14.76 | $14.87 | $14.61 | $14.62 | $14.62 | 165,789 |
| 2023-11-16 | $14.93 | $15.09 | $14.75 | $14.94 | $14.94 | 454,327 |
| 2023-11-15 | $14.76 | $15.12 | $14.75 | $14.78 | $14.78 | 146,712 |
| 2023-11-14 | $15.12 | $15.33 | $14.71 | $14.72 | $14.72 | 450,104 |
| 2023-11-13 | $14.30 | $14.67 | $14.27 | $14.59 | $14.59 | 369,868 |
| 2023-11-10 | $14.40 | $14.55 | $14.21 | $14.55 | $14.55 | 281,348 |
| 2023-11-09 | $14.42 | $14.60 | $14.03 | $14.10 | $14.10 | 229,134 |
| 2023-11-08 | $14.63 | $14.66 | $14.14 | $14.31 | $14.31 | 265,021 |
| 2023-11-07 | $14.67 | $14.75 | $14.55 | $14.60 | $14.60 | 339,885 |
| 2023-11-06 | $14.07 | $14.20 | $13.91 | $14.20 | $14.20 | 235,510 |
| 2023-11-03 | $13.90 | $14.14 | $13.85 | $14.02 | $14.02 | 548,116 |
| 2023-11-02 | $13.42 | $13.85 | $13.38 | $13.73 | $13.73 | 233,109 |
| 2023-11-01 | $12.77 | $13.42 | $12.77 | $13.33 | $13.33 | 456,555 |
| 2023-10-31 | $12.40 | $12.59 | $12.38 | $12.52 | $12.52 | 206,058 |
| 2023-10-30 | $12.89 | $12.91 | $12.39 | $12.48 | $12.48 | 227,301 |
| 2023-10-27 | $13.36 | $13.37 | $12.69 | $12.79 | $12.79 | 237,078 |
| 2023-10-26 | $12.83 | $13.11 | $12.75 | $13.06 | $13.06 | 312,063 |
| 2023-10-25 | $12.96 | $13.01 | $12.69 | $12.72 | $12.72 | 228,800 |
| 2023-10-24 | $12.88 | $13.07 | $12.74 | $12.97 | $12.97 | 329,388 |
| 2023-10-23 | $12.26 | $12.64 | $12.22 | $12.46 | $12.46 | 150,810 |
| 2023-10-20 | $12.37 | $12.40 | $12.12 | $12.33 | $12.33 | 269,668 |
| 2023-10-19 | $12.34 | $12.67 | $12.30 | $12.42 | $12.42 | 226,997 |
| 2023-10-18 | $12.45 | $12.52 | $12.22 | $12.27 | $12.27 | 255,966 |
| 2023-10-17 | $12.53 | $12.92 | $12.49 | $12.54 | $12.54 | 233,466 |
| 2023-10-16 | $12.81 | $12.88 | $12.48 | $12.65 | $12.65 | 193,604 |
| 2023-10-13 | $12.98 | $13.03 | $12.56 | $12.72 | $12.72 | 301,434 |
| 2023-10-12 | $13.09 | $13.10 | $12.63 | $12.66 | $12.66 | 95,693 |
| 2023-10-11 | $13.12 | $13.19 | $12.97 | $13.13 | $13.13 | 243,630 |
| 2023-10-10 | $12.84 | $13.15 | $12.76 | $13.12 | $13.12 | 316,494 |
| 2023-10-09 | $12.33 | $12.71 | $12.22 | $12.59 | $12.59 | 437,309 |
| 2023-10-06 | $12.17 | $12.37 | $11.85 | $12.30 | $12.30 | 588,418 |
| 2023-10-05 | $12.57 | $12.64 | $12.23 | $12.36 | $12.36 | 426,892 |
| 2023-10-04 | $12.63 | $12.78 | $12.42 | $12.67 | $12.67 | 211,633 |
| 2023-10-03 | $12.93 | $13.01 | $12.51 | $12.61 | $12.61 | 340,837 |
| 2023-10-02 | $13.52 | $13.52 | $12.95 | $13.00 | $13.00 | 175,213 |
| 2023-09-29 | $13.70 | $13.70 | $13.37 | $13.59 | $13.59 | 234,467 |
| 2023-09-28 | $13.25 | $13.50 | $13.13 | $13.39 | $13.39 | 356,290 |
| 2023-09-27 | $13.87 | $13.89 | $13.11 | $13.29 | $13.29 | 310,093 |
| 2023-09-26 | $14.17 | $14.23 | $13.82 | $13.83 | $13.83 | 148,598 |
| 2023-09-25 | $14.44 | $14.47 | $14.19 | $14.28 | $14.28 | 145,492 |
| 2023-09-22 | $14.51 | $14.67 | $14.44 | $14.54 | $14.54 | 173,050 |
| 2023-09-21 | $14.78 | $14.87 | $14.52 | $14.55 | $14.55 | 146,414 |
| 2023-09-20 | $15.23 | $15.42 | $15.17 | $15.19 | $15.19 | 141,091 |
| 2023-09-19 | $15.21 | $15.26 | $15.02 | $15.10 | $15.10 | 187,741 |
| 2023-09-18 | $15.47 | $15.50 | $15.14 | $15.30 | $15.30 | 152,194 |
| 2023-09-15 | $15.27 | $15.47 | $15.10 | $15.29 | $15.29 | 591,532 |
| 2023-09-14 | $14.75 | $15.20 | $14.75 | $15.13 | $15.13 | 206,318 |
| 2023-09-13 | $14.54 | $14.75 | $14.50 | $14.58 | $14.58 | 147,795 |
| 2023-09-12 | $14.27 | $14.53 | $14.27 | $14.40 | $14.40 | 132,825 |
| 2023-09-11 | $14.22 | $14.39 | $14.04 | $14.35 | $14.35 | 144,792 |
| 2023-09-08 | $14.02 | $14.04 | $13.85 | $13.92 | $13.92 | 266,623 |
| 2023-09-07 | $14.00 | $14.11 | $13.93 | $13.93 | $13.93 | 124,682 |
| 2023-09-06 | $14.20 | $14.47 | $14.02 | $14.10 | $14.10 | 348,897 |
| 2023-09-05 | $14.12 | $14.39 | $14.12 | $14.25 | $14.25 | 357,893 |
| 2023-09-01 | $14.64 | $14.70 | $14.48 | $14.49 | $14.49 | 226,680 |
| 2023-08-31 | $14.70 | $14.71 | $14.16 | $14.21 | $14.21 | 324,898 |
| 2023-08-30 | $15.11 | $15.15 | $14.87 | $14.94 | $14.94 | 242,801 |
| 2023-08-29 | $14.76 | $14.95 | $14.71 | $14.95 | $14.95 | 296,060 |
| 2023-08-28 | $14.68 | $14.76 | $14.50 | $14.76 | $14.76 | 249,453 |
| 2023-08-25 | $14.72 | $14.82 | $14.56 | $14.73 | $14.73 | 196,215 |
| 2023-08-24 | $14.98 | $15.10 | $14.72 | $14.74 | $14.74 | 227,854 |
| 2023-08-23 | $14.92 | $15.21 | $14.81 | $15.05 | $15.05 | 318,119 |
| 2023-08-22 | $14.70 | $14.81 | $14.57 | $14.77 | $14.77 | 252,459 |
| 2023-08-21 | $14.41 | $14.47 | $14.22 | $14.45 | $14.45 | 366,746 |
| 2023-08-18 | $14.31 | $14.64 | $14.31 | $14.55 | $14.55 | 271,894 |
| 2023-08-17 | $14.81 | $14.81 | $14.37 | $14.42 | $14.42 | 320,854 |
| 2023-08-16 | $14.66 | $14.93 | $14.56 | $14.66 | $14.66 | 415,166 |
| 2023-08-15 | $15.31 | $15.44 | $14.74 | $14.75 | $14.75 | 430,126 |
| 2023-08-14 | $15.25 | $15.38 | $15.09 | $15.27 | $15.27 | 625,914 |
| 2023-08-11 | $15.80 | $15.87 | $15.50 | $15.61 | $15.61 | 234,652 |
| 2023-08-10 | $16.02 | $16.19 | $15.80 | $15.81 | $15.81 | 204,700 |
| 2023-08-09 | $15.80 | $15.95 | $15.60 | $15.75 | $15.75 | 198,679 |
| 2023-08-08 | $15.61 | $16.00 | $15.49 | $16.00 | $16.00 | 583,718 |
| 2023-08-07 | $16.08 | $16.09 | $15.92 | $15.99 | $15.99 | 246,146 |
| 2023-08-04 | $16.45 | $16.56 | $16.13 | $16.19 | $16.19 | 349,678 |
| 2023-08-03 | $16.44 | $16.57 | $16.24 | $16.33 | $16.33 | 459,282 |
| 2023-08-02 | $16.54 | $16.63 | $16.22 | $16.51 | $16.51 | 228,935 |
| 2023-08-01 | $16.51 | $16.64 | $16.36 | $16.57 | $16.57 | 338,211 |
| 2023-07-31 | $16.78 | $16.86 | $16.69 | $16.78 | $16.78 | 242,340 |
| 2023-07-28 | $16.64 | $16.72 | $16.50 | $16.71 | $16.71 | 304,286 |
| 2023-07-27 | $17.07 | $17.07 | $16.51 | $16.55 | $16.55 | 602,086 |
| 2023-07-26 | $17.15 | $17.25 | $16.94 | $17.15 | $17.15 | 408,957 |
| 2023-07-25 | $17.13 | $17.51 | $17.04 | $17.19 | $17.19 | 516,220 |
| 2023-07-24 | $16.62 | $17.04 | $16.46 | $16.85 | $16.85 | 501,715 |
| 2023-07-21 | $16.43 | $16.57 | $16.40 | $16.46 | $16.46 | 449,780 |
| 2023-07-20 | $16.13 | $16.20 | $15.96 | $16.13 | $16.13 | 226,858 |
| 2023-07-19 | $16.12 | $16.26 | $15.84 | $16.09 | $16.09 | 197,210 |
| 2023-07-18 | $16.18 | $16.38 | $16.02 | $16.18 | $16.18 | 190,664 |
| 2023-07-17 | $15.92 | $16.24 | $15.79 | $16.24 | $16.24 | 225,779 |
| 2023-07-14 | $16.46 | $16.46 | $15.96 | $16.10 | $16.10 | 423,268 |
| 2023-07-13 | $16.11 | $16.51 | $16.00 | $16.47 | $16.47 | 523,722 |
| 2023-07-12 | $15.90 | $16.24 | $15.86 | $15.88 | $15.88 | 482,222 |
| 2023-07-11 | $15.01 | $15.74 | $14.88 | $15.64 | $15.64 | 562,713 |
| 2023-07-10 | $15.46 | $15.67 | $15.36 | $15.43 | $15.43 | 361,275 |
| 2023-07-07 | $15.10 | $15.75 | $15.04 | $15.56 | $15.56 | 658,741 |
| 2023-07-06 | $14.97 | $15.17 | $14.65 | $14.76 | $14.76 | 360,084 |
| 2023-07-05 | $15.06 | $15.46 | $15.01 | $15.29 | $15.29 | 1,071,261 |
| 2023-07-03 | $15.05 | $15.43 | $15.01 | $15.29 | $15.29 | 157,737 |
| 2023-06-30 | $14.85 | $15.10 | $14.77 | $14.92 | $14.92 | 359,096 |
| 2023-06-29 | $14.61 | $14.70 | $14.48 | $14.70 | $14.70 | 230,452 |
| 2023-06-28 | $14.57 | $14.64 | $14.38 | $14.51 | $14.51 | 281,206 |
| 2023-06-27 | $15.12 | $15.12 | $14.49 | $14.70 | $14.70 | 371,378 |
| 2023-06-26 | $15.00 | $15.21 | $14.95 | $15.06 | $15.06 | 379,618 |
| 2023-06-23 | $14.60 | $15.14 | $14.59 | $15.05 | $15.05 | 553,844 |
| 2023-06-22 | $14.80 | $14.91 | $14.70 | $14.87 | $14.87 | 524,916 |
| 2023-06-21 | $14.56 | $15.10 | $14.51 | $15.05 | $15.05 | 1,053,806 |
| 2023-06-20 | $14.90 | $14.91 | $14.55 | $14.64 | $14.64 | 952,354 |
| 2023-06-16 | $14.51 | $14.73 | $14.37 | $14.58 | $14.58 | 657,571 |
| 2023-06-15 | $14.68 | $14.78 | $14.52 | $14.75 | $14.75 | 653,848 |
| 2023-06-14 | $14.37 | $14.85 | $14.34 | $14.80 | $14.80 | 719,066 |
| 2023-06-13 | $14.53 | $14.55 | $14.22 | $14.31 | $14.31 | 306,153 |
| 2023-06-12 | $14.46 | $14.61 | $14.38 | $14.43 | $14.43 | 438,356 |
| 2023-06-09 | $14.28 | $14.75 | $14.20 | $14.47 | $14.47 | 507,868 |
| 2023-06-08 | $13.90 | $14.12 | $13.90 | $14.06 | $14.06 | 148,419 |
| 2023-06-07 | $14.14 | $14.21 | $13.82 | $14.06 | $14.06 | 342,977 |
| 2023-06-06 | $13.58 | $14.11 | $13.58 | $13.94 | $13.94 | 437,958 |
| 2023-06-05 | $13.50 | $13.71 | $13.20 | $13.52 | $13.52 | 341,684 |
| 2023-06-02 | $12.94 | $13.36 | $12.89 | $13.31 | $13.31 | 448,596 |
| 2023-06-01 | $11.91 | $12.28 | $11.87 | $12.24 | $12.24 | 382,554 |
| 2023-05-31 | $11.94 | $11.99 | $11.71 | $11.85 | $11.85 | 301,838 |
| 2023-05-30 | $12.10 | $12.10 | $11.77 | $11.99 | $11.99 | 682,537 |
| 2023-05-26 | $12.38 | $12.53 | $12.14 | $12.43 | $12.43 | 283,929 |
| 2023-05-25 | $12.57 | $12.60 | $12.28 | $12.37 | $12.37 | 267,351 |
| 2023-05-24 | $12.73 | $12.81 | $12.54 | $12.61 | $12.61 | 768,361 |
| 2023-05-23 | $12.88 | $13.12 | $12.67 | $12.71 | $12.71 | 353,575 |
| 2023-05-22 | $12.82 | $13.03 | $12.68 | $12.82 | $12.82 | 227,411 |
| 2023-05-19 | $12.50 | $12.75 | $12.42 | $12.65 | $12.65 | 441,602 |
| 2023-05-18 | $13.05 | $13.08 | $12.86 | $13.02 | $12.67 | 238,537 |
| 2023-05-17 | $12.91 | $13.27 | $12.80 | $13.16 | $12.81 | 338,760 |
| 2023-05-16 | $13.24 | $13.32 | $12.76 | $12.77 | $12.43 | 239,279 |
| 2023-05-15 | $13.08 | $13.24 | $12.89 | $13.17 | $12.82 | 212,808 |
| 2023-05-12 | $13.12 | $13.33 | $13.07 | $13.20 | $12.85 | 389,364 |
| 2023-05-11 | $12.61 | $13.27 | $12.61 | $13.12 | $12.77 | 396,778 |
| 2023-05-10 | $12.79 | $12.81 | $12.50 | $12.74 | $12.40 | 180,719 |
| 2023-05-09 | $12.17 | $12.55 | $12.14 | $12.49 | $12.16 | 223,403 |
| 2023-05-08 | $12.03 | $12.24 | $11.95 | $12.11 | $11.79 | 478,806 |
| 2023-05-05 | $11.58 | $11.95 | $11.58 | $11.91 | $11.59 | 456,844 |
| 2023-05-04 | $11.58 | $11.63 | $11.20 | $11.32 | $11.02 | 332,184 |
| 2023-05-03 | $11.44 | $11.57 | $11.30 | $11.46 | $11.16 | 330,842 |
| 2023-05-02 | $11.82 | $11.85 | $11.44 | $11.44 | $11.14 | 377,445 |
| 2023-05-01 | $11.84 | $11.92 | $11.66 | $11.79 | $11.48 | 126,756 |
| 2023-04-28 | $11.55 | $11.94 | $11.51 | $11.88 | $11.56 | 310,028 |
| 2023-04-27 | $11.64 | $11.79 | $11.56 | $11.72 | $11.41 | 280,554 |
| 2023-04-26 | $11.89 | $11.94 | $11.51 | $11.54 | $11.23 | 331,234 |
| 2023-04-25 | $12.09 | $12.09 | $11.75 | $11.91 | $11.59 | 380,856 |
| 2023-04-24 | $11.91 | $12.26 | $11.84 | $12.23 | $11.91 | 258,572 |
| 2023-04-21 | $12.17 | $12.17 | $11.75 | $11.85 | $11.54 | 185,705 |
| 2023-04-20 | $12.00 | $12.24 | $11.98 | $12.15 | $11.83 | 220,161 |
| 2023-04-19 | $12.40 | $12.40 | $11.99 | $12.03 | $11.71 | 335,854 |
| 2023-04-18 | $12.43 | $12.68 | $12.42 | $12.52 | $12.19 | 920,394 |
| 2023-04-17 | $12.77 | $12.77 | $12.55 | $12.70 | $12.36 | 415,196 |
| 2023-04-14 | $12.58 | $12.87 | $12.53 | $12.77 | $12.43 | 323,137 |
| 2023-04-13 | $12.79 | $12.93 | $12.71 | $12.73 | $12.39 | 365,621 |
| 2023-04-12 | $12.75 | $13.05 | $12.69 | $12.89 | $12.55 | 710,947 |
| 2023-04-11 | $12.17 | $12.49 | $11.93 | $12.44 | $12.11 | 753,145 |
| 2023-04-10 | $11.71 | $11.77 | $11.58 | $11.65 | $11.34 | 242,100 |
| 2023-04-06 | $11.48 | $11.67 | $11.42 | $11.61 | $11.30 | 195,250 |
| 2023-04-05 | $11.72 | $11.73 | $11.40 | $11.55 | $11.24 | 1,037,049 |
| 2023-04-04 | $11.89 | $11.96 | $11.72 | $11.73 | $11.42 | 1,089,094 |
| 2023-04-03 | $11.80 | $11.96 | $11.74 | $11.89 | $11.57 | 243,292 |
| 2023-03-31 | $12.30 | $12.34 | $11.79 | $11.82 | $11.82 | 562,241 |
| 2023-03-30 | $12.45 | $12.51 | $11.83 | $12.17 | $12.17 | 602,462 |
| 2023-03-29 | $11.34 | $11.83 | $11.24 | $11.75 | $11.75 | 805,434 |
| 2023-03-28 | $10.96 | $11.41 | $10.96 | $11.29 | $11.29 | 336,002 |
| 2023-03-27 | $10.70 | $10.93 | $10.60 | $10.84 | $10.84 | 302,670 |
| 2023-03-24 | $10.36 | $10.71 | $10.30 | $10.56 | $10.56 | 365,107 |
| 2023-03-23 | $10.53 | $10.55 | $10.13 | $10.28 | $10.28 | 380,091 |
| 2023-03-22 | $10.49 | $10.78 | $10.45 | $10.47 | $10.47 | 232,121 |
| 2023-03-21 | $10.67 | $10.84 | $10.48 | $10.49 | $10.49 | 242,686 |
| 2023-03-20 | $10.75 | $10.88 | $10.59 | $10.75 | $10.75 | 230,681 |
| 2023-03-17 | $10.69 | $10.78 | $10.52 | $10.70 | $10.70 | 372,435 |
| 2023-03-16 | $10.77 | $10.93 | $10.53 | $10.85 | $10.85 | 1,094,550 |
| 2023-03-15 | $10.74 | $10.99 | $10.49 | $10.76 | $10.76 | 559,533 |
| 2023-03-14 | $11.22 | $11.46 | $10.98 | $11.07 | $11.07 | 261,508 |
| 2023-03-13 | $11.18 | $11.35 | $10.86 | $10.87 | $10.87 | 604,361 |
| 2023-03-10 | $11.57 | $11.73 | $11.42 | $11.47 | $11.47 | 335,781 |
| 2023-03-09 | $12.13 | $12.25 | $11.93 | $11.94 | $11.94 | 208,481 |
| 2023-03-08 | $11.91 | $12.16 | $11.84 | $12.02 | $12.02 | 464,026 |
| 2023-03-07 | $11.65 | $11.71 | $11.46 | $11.70 | $11.70 | 355,097 |
| 2023-03-06 | $11.18 | $11.75 | $11.14 | $11.75 | $11.75 | 423,521 |
| 2023-03-03 | $11.46 | $11.50 | $11.32 | $11.35 | $11.35 | 324,249 |
| 2023-03-02 | $11.36 | $11.65 | $11.26 | $11.27 | $11.27 | 308,597 |
| 2023-03-01 | $11.52 | $11.59 | $11.24 | $11.35 | $11.35 | 389,046 |
| 2023-02-28 | $11.50 | $11.55 | $11.27 | $11.45 | $11.45 | 1,112,768 |
| 2023-02-27 | $11.43 | $11.57 | $11.22 | $11.51 | $11.51 | 375,384 |
| 2023-02-24 | $11.72 | $11.72 | $11.27 | $11.34 | $11.34 | 595,942 |
| 2023-02-23 | $12.13 | $12.18 | $11.71 | $11.88 | $11.88 | 378,040 |
| 2023-02-22 | $11.60 | $11.95 | $11.48 | $11.83 | $11.83 | 791,854 |
| 2023-02-21 | $12.00 | $12.29 | $11.58 | $11.58 | $11.58 | 114,729 |
| 2023-02-17 | $12.17 | $12.33 | $12.00 | $12.06 | $12.06 | 271,901 |
| 2023-02-16 | $11.92 | $12.33 | $11.92 | $12.15 | $12.15 | 169,149 |
| 2023-02-15 | $12.02 | $12.16 | $11.84 | $12.07 | $12.07 | 391,357 |
| 2023-02-14 | $11.99 | $12.15 | $11.76 | $11.92 | $11.92 | 235,526 |
| 2023-02-13 | $12.08 | $12.40 | $12.08 | $12.16 | $12.16 | 187,330 |
| 2023-02-10 | $11.92 | $12.11 | $11.89 | $12.01 | $12.01 | 155,230 |
| 2023-02-09 | $12.21 | $12.27 | $11.78 | $11.80 | $11.80 | 276,192 |
| 2023-02-08 | $12.42 | $12.57 | $12.23 | $12.40 | $12.40 | 164,883 |
| 2023-02-07 | $12.45 | $12.55 | $12.26 | $12.33 | $12.33 | 221,338 |
| 2023-02-06 | $12.20 | $12.40 | $12.08 | $12.34 | $12.34 | 189,323 |
| 2023-02-03 | $12.55 | $12.72 | $12.27 | $12.44 | $12.44 | 247,911 |
| 2023-02-02 | $13.48 | $13.52 | $12.67 | $12.81 | $12.81 | 321,041 |
| 2023-02-01 | $13.13 | $13.20 | $12.73 | $13.01 | $13.01 | 272,845 |
| 2023-01-31 | $13.21 | $13.26 | $12.92 | $13.17 | $13.17 | 251,938 |
| 2023-01-30 | $13.13 | $13.13 | $12.67 | $12.90 | $12.90 | 884,157 |
| 2023-01-27 | $13.20 | $13.31 | $13.01 | $13.15 | $13.15 | 289,279 |
| 2023-01-26 | $13.26 | $13.36 | $13.12 | $13.36 | $13.36 | 291,562 |
| 2023-01-25 | $13.00 | $13.52 | $12.90 | $13.30 | $13.30 | 405,278 |
| 2023-01-24 | $12.55 | $13.03 | $12.44 | $12.88 | $12.88 | 288,166 |
| 2023-01-23 | $12.57 | $12.79 | $12.32 | $12.35 | $12.35 | 1,068,095 |
| 2023-01-20 | $12.89 | $12.96 | $12.67 | $12.83 | $12.83 | 880,382 |
| 2023-01-19 | $13.29 | $13.55 | $13.02 | $13.38 | $13.38 | 812,773 |
| 2023-01-18 | $13.76 | $13.94 | $13.30 | $13.42 | $13.42 | 551,133 |
| 2023-01-17 | $13.09 | $13.53 | $13.08 | $13.46 | $13.46 | 327,350 |
| 2023-01-13 | $13.61 | $13.71 | $13.33 | $13.48 | $13.48 | 347,455 |
| 2023-01-12 | $13.48 | $14.19 | $13.29 | $13.93 | $13.93 | 434,945 |
| 2023-01-11 | $13.26 | $13.44 | $12.99 | $13.38 | $13.38 | 227,494 |
| 2023-01-10 | $12.80 | $13.20 | $12.69 | $13.14 | $13.14 | 205,065 |
| 2023-01-09 | $12.28 | $12.67 | $12.21 | $12.54 | $12.54 | 328,995 |
| 2023-01-06 | $12.39 | $12.72 | $12.29 | $12.69 | $12.69 | 236,517 |
| 2023-01-05 | $11.50 | $12.00 | $11.50 | $11.95 | $11.95 | 313,228 |
| 2023-01-04 | $11.44 | $11.72 | $11.38 | $11.60 | $11.60 | 340,292 |
| 2023-01-03 | $12.09 | $12.20 | $11.41 | $11.47 | $11.47 | 541,779 |
| 2022-12-30 | $12.95 | $13.27 | $12.93 | $13.06 | $13.06 | 116,336 |
| 2022-12-29 | $13.41 | $13.46 | $12.90 | $13.09 | $13.09 | 146,094 |
| 2022-12-28 | $13.03 | $13.48 | $13.00 | $13.26 | $13.26 | 1,059,780 |
| 2022-12-27 | $12.76 | $12.89 | $12.66 | $12.83 | $12.83 | 961,280 |
| 2022-12-23 | $13.17 | $13.54 | $13.17 | $13.54 | $13.54 | 911,246 |
| 2022-12-22 | $12.94 | $13.12 | $12.73 | $12.95 | $12.95 | 913,509 |
| 2022-12-21 | $12.91 | $12.96 | $12.71 | $12.89 | $12.89 | 131,335 |
| 2022-12-20 | $12.73 | $13.04 | $12.70 | $12.83 | $12.83 | 287,972 |
| 2022-12-19 | $11.89 | $12.24 | $11.89 | $12.23 | $12.23 | 195,367 |
| 2022-12-16 | $11.81 | $11.98 | $11.68 | $11.80 | $11.80 | 200,865 |
| 2022-12-15 | $11.93 | $12.17 | $11.78 | $11.86 | $11.86 | 242,217 |
| 2022-12-14 | $11.85 | $12.07 | $11.68 | $11.96 | $11.96 | 373,415 |
| 2022-12-13 | $12.52 | $12.56 | $11.97 | $12.00 | $12.00 | 444,624 |
| 2022-12-12 | $12.13 | $12.48 | $11.87 | $12.48 | $12.48 | 347,960 |
| 2022-12-09 | $12.53 | $12.85 | $12.45 | $12.61 | $12.61 | 171,033 |
| 2022-12-08 | $12.73 | $12.85 | $12.53 | $12.60 | $12.60 | 269,137 |
| 2022-12-07 | $12.90 | $12.96 | $12.58 | $12.76 | $12.76 | 311,114 |
| 2022-12-06 | $13.09 | $13.27 | $12.78 | $12.96 | $12.96 | 226,414 |
| 2022-12-05 | $13.15 | $13.29 | $12.91 | $12.94 | $12.94 | 223,612 |
| 2022-12-02 | $13.69 | $13.87 | $13.44 | $13.46 | $13.46 | 177,973 |
| 2022-12-01 | $13.56 | $13.69 | $13.31 | $13.33 | $13.33 | 294,222 |
| 2022-11-30 | $13.21 | $13.84 | $13.13 | $13.83 | $13.83 | 396,319 |
| 2022-11-29 | $13.20 | $13.37 | $12.93 | $13.02 | $13.02 | 307,243 |
| 2022-11-28 | $12.59 | $12.72 | $12.50 | $12.61 | $12.61 | 209,232 |
| 2022-11-25 | $12.63 | $12.86 | $12.46 | $12.49 | $12.49 | 238,208 |
| 2022-11-23 | $12.28 | $12.51 | $12.12 | $12.26 | $12.26 | 319,471 |
| 2022-11-22 | $12.49 | $12.51 | $12.22 | $12.48 | $12.48 | 292,067 |
| 2022-11-21 | $12.63 | $12.66 | $12.18 | $12.59 | $12.59 | 234,356 |
| 2022-11-18 | $12.96 | $13.13 | $12.57 | $12.69 | $12.69 | 297,998 |
| 2022-11-17 | $12.22 | $12.67 | $12.11 | $12.56 | $12.56 | 275,451 |
| 2022-11-16 | $13.15 | $13.27 | $12.58 | $12.63 | $12.63 | 295,431 |
| 2022-11-15 | $13.60 | $14.06 | $13.31 | $13.37 | $13.37 | 110,780 |
| 2022-11-14 | $13.07 | $13.56 | $12.99 | $13.32 | $13.32 | 291,561 |
| 2022-11-11 | $13.16 | $13.70 | $13.15 | $13.50 | $13.50 | 356,393 |
| 2022-11-10 | $13.06 | $13.32 | $12.70 | $12.84 | $12.84 | 477,712 |
| 2022-11-09 | $14.03 | $14.28 | $13.73 | $13.74 | $13.74 | 253,084 |
| 2022-11-08 | $14.10 | $14.42 | $13.92 | $14.08 | $14.08 | 403,172 |
| 2022-11-07 | $14.74 | $14.74 | $13.79 | $13.83 | $13.83 | 300,445 |
| 2022-11-04 | $14.57 | $15.07 | $14.27 | $14.80 | $14.80 | 995,553 |
| 2022-11-03 | $13.31 | $14.21 | $13.27 | $14.10 | $14.10 | 429,955 |
| 2022-11-02 | $13.38 | $13.43 | $12.84 | $12.88 | $12.88 | 169,708 |
| 2022-11-01 | $13.20 | $13.94 | $13.04 | $13.62 | $13.62 | 387,580 |
| 2022-10-31 | $12.09 | $13.04 | $12.07 | $12.92 | $12.92 | 310,597 |
| 2022-10-28 | $12.20 | $12.30 | $11.99 | $12.25 | $12.25 | 237,421 |
| 2022-10-27 | $12.36 | $12.69 | $12.31 | $12.42 | $12.42 | 281,038 |
| 2022-10-26 | $12.03 | $12.54 | $12.00 | $12.23 | $12.23 | 299,041 |
| 2022-10-25 | $12.54 | $12.82 | $12.18 | $12.20 | $12.20 | 367,718 |
| 2022-10-24 | $12.83 | $12.90 | $12.68 | $12.73 | $12.73 | 295,163 |
| 2022-10-21 | $12.61 | $13.32 | $12.56 | $13.27 | $13.27 | 241,367 |
| 2022-10-20 | $12.67 | $12.96 | $12.52 | $12.64 | $12.64 | 215,707 |
| 2022-10-19 | $12.38 | $12.56 | $12.33 | $12.46 | $12.46 | 316,961 |
| 2022-10-18 | $12.50 | $12.63 | $12.28 | $12.43 | $12.43 | 161,770 |
| 2022-10-17 | $11.88 | $12.40 | $11.88 | $12.13 | $12.13 | 357,512 |
| 2022-10-14 | $12.07 | $12.12 | $11.67 | $11.67 | $11.67 | 431,929 |
| 2022-10-13 | $11.54 | $12.34 | $11.49 | $12.09 | $12.09 | 446,727 |
| 2022-10-12 | $11.74 | $11.74 | $11.36 | $11.53 | $11.53 | 250,500 |
| 2022-10-11 | $11.92 | $12.25 | $11.76 | $11.89 | $11.89 | 1,041,001 |
| 2022-10-10 | $12.29 | $12.40 | $11.83 | $11.97 | $11.97 | 1,795,717 |
| 2022-10-07 | $13.83 | $13.93 | $12.63 | $12.79 | $12.79 | 1,247,930 |
| 2022-10-06 | $13.89 | $14.13 | $13.85 | $14.00 | $14.00 | 251,985 |
| 2022-10-05 | $14.02 | $14.13 | $13.53 | $13.90 | $13.90 | 309,887 |
| 2022-10-04 | $14.60 | $14.67 | $13.95 | $14.19 | $14.19 | 357,632 |
| 2022-10-03 | $13.90 | $14.41 | $13.85 | $14.30 | $14.30 | 384,456 |
| 2022-09-30 | $12.52 | $13.15 | $12.49 | $12.88 | $12.88 | 708,057 |
| 2022-09-29 | $12.62 | $12.79 | $12.35 | $12.77 | $12.77 | 552,593 |
| 2022-09-28 | $12.94 | $13.02 | $12.65 | $12.96 | $12.96 | 430,835 |
| 2022-09-27 | $13.25 | $13.50 | $12.91 | $12.98 | $12.98 | 643,887 |
| 2022-09-26 | $13.53 | $13.64 | $13.01 | $13.20 | $13.20 | 149,997 |
| 2022-09-23 | $14.26 | $14.26 | $13.70 | $13.89 | $13.89 | 199,100 |
| 2022-09-22 | $14.24 | $15.16 | $14.14 | $14.98 | $14.98 | 199,548 |
| 2022-09-21 | $14.29 | $14.39 | $14.01 | $14.08 | $14.08 | 134,321 |
| 2022-09-20 | $13.94 | $14.39 | $13.93 | $14.26 | $14.26 | 85,903 |
| 2022-09-19 | $13.40 | $14.15 | $13.40 | $14.06 | $14.06 | 120,623 |
| 2022-09-16 | $13.42 | $13.67 | $13.27 | $13.55 | $13.55 | 151,730 |
| 2022-09-15 | $14.17 | $14.17 | $13.57 | $13.57 | $13.57 | 110,455 |
| 2022-09-14 | $14.13 | $14.50 | $14.12 | $14.39 | $14.39 | 88,630 |
| 2022-09-13 | $14.50 | $14.76 | $14.11 | $14.18 | $14.18 | 121,366 |
| 2022-09-12 | $14.78 | $15.08 | $14.74 | $15.02 | $15.02 | 148,119 |
| 2022-09-09 | $14.32 | $14.71 | $14.32 | $14.57 | $14.57 | 117,614 |
| 2022-09-08 | $14.43 | $14.53 | $14.08 | $14.23 | $14.23 | 143,119 |
| 2022-09-07 | $14.15 | $14.54 | $13.93 | $14.49 | $14.49 | 84,281 |
| 2022-09-06 | $14.72 | $14.73 | $14.16 | $14.32 | $14.32 | 157,074 |
| 2022-09-02 | $15.15 | $15.30 | $14.90 | $15.08 | $15.08 | 123,351 |
| 2022-09-01 | $15.09 | $15.26 | $14.81 | $15.01 | $15.01 | 174,238 |
| 2022-08-31 | $15.29 | $15.63 | $15.21 | $15.24 | $15.24 | 183,463 |
| 2022-08-30 | $16.17 | $16.21 | $15.64 | $15.76 | $15.76 | 311,892 |
| 2022-08-29 | $16.00 | $16.78 | $15.98 | $16.45 | $16.45 | 178,507 |
| 2022-08-26 | $16.18 | $16.30 | $15.76 | $15.95 | $15.95 | 90,170 |
| 2022-08-25 | $16.28 | $16.30 | $16.04 | $16.24 | $16.24 | 107,069 |
| 2022-08-24 | $16.16 | $16.55 | $16.15 | $16.30 | $16.30 | 165,952 |
| 2022-08-23 | $15.97 | $16.27 | $15.88 | $16.13 | $16.13 | 152,979 |
| 2022-08-22 | $15.89 | $15.89 | $15.70 | $15.83 | $15.83 | 172,259 |
| 2022-08-19 | $16.06 | $16.11 | $15.83 | $16.08 | $16.08 | 131,097 |
| 2022-08-18 | $16.51 | $16.70 | $16.33 | $16.43 | $16.43 | 149,219 |
| 2022-08-17 | $16.10 | $16.60 | $16.10 | $16.44 | $16.44 | 151,679 |
| 2022-08-16 | $16.36 | $16.43 | $15.99 | $16.27 | $16.27 | 133,545 |
| 2022-08-15 | $16.28 | $16.65 | $16.24 | $16.49 | $16.49 | 213,092 |
| 2022-08-12 | $16.36 | $16.49 | $16.21 | $16.40 | $16.40 | 140,823 |
| 2022-08-11 | $16.43 | $16.47 | $15.58 | $15.70 | $15.70 | 129,628 |
| 2022-08-10 | $16.15 | $16.61 | $16.02 | $16.40 | $16.40 | 167,340 |
| 2022-08-09 | $15.73 | $15.77 | $15.45 | $15.47 | $15.47 | 93,753 |
| 2022-08-08 | $15.49 | $15.79 | $15.30 | $15.62 | $15.62 | 189,912 |
| 2022-08-05 | $15.15 | $15.54 | $15.14 | $15.39 | $15.39 | 132,999 |
| 2022-08-04 | $14.81 | $15.52 | $14.70 | $15.32 | $15.32 | 264,187 |
| 2022-08-03 | $14.54 | $14.68 | $14.28 | $14.52 | $14.52 | 145,763 |
| 2022-08-02 | $14.42 | $14.62 | $14.28 | $14.38 | $14.38 | 173,297 |
| 2022-08-01 | $14.31 | $14.61 | $14.24 | $14.47 | $14.47 | 151,878 |
| 2022-07-29 | $14.31 | $14.62 | $14.19 | $14.44 | $14.44 | 218,353 |
| 2022-07-28 | $14.19 | $14.37 | $13.86 | $14.36 | $14.36 | 215,362 |
| 2022-07-27 | $13.33 | $13.95 | $13.29 | $13.89 | $13.89 | 199,069 |
| 2022-07-26 | $13.21 | $13.41 | $12.96 | $13.09 | $13.09 | 123,018 |
| 2022-07-25 | $12.94 | $13.21 | $12.86 | $13.13 | $13.13 | 153,259 |
| 2022-07-22 | $12.99 | $13.06 | $12.58 | $12.66 | $12.66 | 1,314,168 |
| 2022-07-21 | $12.52 | $12.95 | $12.44 | $12.95 | $12.95 | 536,936 |
| 2022-07-20 | $12.89 | $13.05 | $12.75 | $12.85 | $12.85 | 520,307 |
| 2022-07-19 | $13.00 | $13.10 | $12.77 | $12.83 | $12.83 | 112,713 |
| 2022-07-18 | $12.94 | $13.17 | $12.70 | $12.80 | $12.80 | 142,189 |
| 2022-07-15 | $12.41 | $12.81 | $12.26 | $12.69 | $12.69 | 118,467 |
| 2022-07-14 | $12.15 | $12.72 | $11.95 | $12.53 | $12.53 | 213,554 |
| 2022-07-13 | $12.36 | $12.65 | $12.35 | $12.35 | $12.35 | 133,465 |
| 2022-07-12 | $12.63 | $12.81 | $12.53 | $12.56 | $12.56 | 97,516 |
| 2022-07-11 | $13.01 | $13.15 | $12.87 | $12.94 | $12.94 | 143,077 |
| 2022-07-08 | $13.44 | $13.50 | $13.16 | $13.41 | $13.41 | 221,404 |
| 2022-07-07 | $12.88 | $13.26 | $12.88 | $13.06 | $13.06 | 168,570 |
| 2022-07-06 | $12.65 | $12.65 | $12.08 | $12.52 | $12.52 | 198,997 |
| 2022-07-05 | $12.79 | $12.79 | $12.57 | $12.77 | $12.77 | 245,506 |
| 2022-07-01 | $13.41 | $13.55 | $13.17 | $13.39 | $13.39 | 231,677 |
| 2022-06-30 | $13.93 | $14.15 | $13.79 | $13.90 | $13.90 | 198,620 |
| 2022-06-29 | $14.31 | $14.42 | $14.11 | $14.20 | $14.20 | 225,833 |
| 2022-06-28 | $14.41 | $14.60 | $14.06 | $14.19 | $14.19 | 641,796 |
| 2022-06-27 | $14.14 | $14.44 | $14.09 | $14.14 | $14.14 | 293,435 |
| 2022-06-24 | $13.70 | $14.05 | $13.57 | $13.88 | $13.88 | 245,356 |
| 2022-06-23 | $14.36 | $14.45 | $13.77 | $13.84 | $13.84 | 164,563 |
| 2022-06-22 | $14.07 | $14.53 | $14.01 | $14.18 | $14.18 | 111,182 |
| 2022-06-21 | $14.20 | $14.36 | $14.09 | $14.22 | $14.22 | 388,429 |
| 2022-06-17 | $14.49 | $14.55 | $14.18 | $14.26 | $14.26 | 135,706 |
| 2022-06-16 | $14.51 | $14.74 | $14.01 | $14.20 | $14.20 | 102,823 |
| 2022-06-15 | $14.53 | $15.07 | $14.45 | $14.93 | $14.93 | 170,186 |
| 2022-06-14 | $14.69 | $14.76 | $14.12 | $14.20 | $14.20 | 190,649 |
| 2022-06-13 | $15.25 | $15.27 | $14.67 | $14.81 | $14.81 | 160,093 |
| 2022-06-10 | $15.61 | $16.01 | $15.47 | $15.76 | $15.76 | 133,550 |
| 2022-06-09 | $16.39 | $16.70 | $16.19 | $16.20 | $16.20 | 203,138 |
| 2022-06-08 | $16.78 | $16.94 | $16.30 | $16.52 | $16.52 | 209,568 |
| 2022-06-07 | $17.22 | $17.28 | $16.83 | $16.83 | $16.83 | 171,607 |
| 2022-06-06 | $17.95 | $18.01 | $17.53 | $17.63 | $17.63 | 129,398 |
| 2022-06-03 | $18.19 | $18.27 | $17.76 | $17.81 | $17.81 | 297,130 |
| 2022-06-02 | $18.31 | $18.60 | $17.80 | $18.41 | $18.41 | 478,772 |
| 2022-06-01 | $18.18 | $18.32 | $17.98 | $17.98 | $17.98 | 239,447 |
| 2022-05-31 | $18.27 | $18.55 | $18.05 | $18.16 | $18.16 | 308,356 |
| 2022-05-27 | $17.80 | $18.57 | $17.74 | $18.24 | $18.24 | 231,552 |
| 2022-05-26 | $16.63 | $17.96 | $16.62 | $17.87 | $17.87 | 242,703 |
| 2022-05-25 | $16.05 | $16.65 | $16.02 | $16.53 | $16.53 | 140,106 |
| 2022-05-24 | $16.30 | $16.34 | $15.71 | $16.27 | $16.27 | 247,785 |
| 2022-05-23 | $15.59 | $16.08 | $15.50 | $16.00 | $16.00 | 137,199 |
| 2022-05-20 | $14.93 | $15.27 | $14.82 | $15.27 | $15.27 | 382,518 |
| 2022-05-19 | $14.79 | $15.10 | $14.70 | $14.84 | $14.84 | 409,126 |
| 2022-05-18 | $15.14 | $15.16 | $14.51 | $14.53 | $14.53 | 225,777 |
| 2022-05-17 | $15.29 | $15.51 | $15.17 | $15.32 | $15.32 | 144,196 |
| 2022-05-16 | $15.04 | $15.12 | $14.50 | $14.72 | $14.72 | 175,779 |
| 2022-05-13 | $14.69 | $15.16 | $14.64 | $15.04 | $15.04 | 338,790 |
| 2022-05-12 | $14.00 | $14.35 | $13.77 | $14.32 | $14.32 | 214,475 |
| 2022-05-11 | $13.82 | $14.50 | $13.81 | $14.16 | $14.16 | 224,302 |
| 2022-05-10 | $14.00 | $14.06 | $13.56 | $13.86 | $13.86 | 325,070 |
| 2022-05-09 | $13.90 | $13.91 | $13.24 | $13.60 | $13.60 | 253,894 |
| 2022-05-06 | $15.13 | $15.15 | $14.45 | $14.59 | $14.23 | 151,880 |
| 2022-05-05 | $15.85 | $15.86 | $15.01 | $15.22 | $14.84 | 193,023 |
| 2022-05-04 | $15.75 | $16.24 | $15.23 | $16.21 | $15.81 | 268,426 |
| 2022-05-03 | $15.82 | $15.98 | $15.49 | $15.80 | $15.41 | 189,586 |
| 2022-05-02 | $16.51 | $16.54 | $15.78 | $15.94 | $15.55 | 194,328 |
| 2022-04-29 | $17.65 | $17.89 | $16.85 | $16.98 | $16.56 | 166,115 |
| 2022-04-28 | $17.16 | $17.42 | $16.83 | $17.20 | $16.78 | 125,454 |
| 2022-04-27 | $17.35 | $17.50 | $17.11 | $17.28 | $16.85 | 425,979 |
| 2022-04-26 | $17.74 | $17.76 | $17.28 | $17.30 | $16.87 | 121,033 |
| 2022-04-25 | $17.85 | $18.16 | $17.48 | $18.00 | $17.56 | 136,678 |
| 2022-04-22 | $19.03 | $19.26 | $18.16 | $18.26 | $17.81 | 168,269 |
| 2022-04-21 | $19.62 | $19.67 | $18.67 | $18.82 | $18.36 | 103,971 |
| 2022-04-20 | $19.27 | $20.30 | $19.19 | $19.54 | $19.06 | 285,091 |
| 2022-04-19 | $19.63 | $19.73 | $19.07 | $19.44 | $18.96 | 199,711 |
| 2022-04-18 | $19.78 | $19.96 | $19.59 | $19.81 | $19.32 | 209,793 |
| 2022-04-14 | $19.39 | $19.63 | $19.15 | $19.58 | $19.10 | 101,455 |
| 2022-04-13 | $20.00 | $20.07 | $19.54 | $19.59 | $19.11 | 256,515 |
| 2022-04-12 | $20.13 | $20.19 | $19.78 | $19.80 | $19.31 | 196,382 |
| 2022-04-11 | $19.98 | $20.01 | $19.47 | $19.58 | $19.10 | 134,115 |
| 2022-04-08 | $19.15 | $19.78 | $18.94 | $19.62 | $19.14 | 206,070 |
| 2022-04-07 | $19.37 | $19.52 | $19.04 | $19.40 | $18.92 | 97,755 |
| 2022-04-06 | $19.69 | $19.90 | $19.43 | $19.65 | $19.16 | 107,060 |
| 2022-04-05 | $20.36 | $20.55 | $19.91 | $20.01 | $19.52 | 224,389 |
| 2022-04-04 | $20.53 | $20.67 | $20.26 | $20.46 | $19.95 | 190,656 |
| 2022-04-01 | $20.18 | $20.40 | $19.96 | $20.33 | $19.83 | 154,913 |
| 2022-03-31 | $20.27 | $20.35 | $19.77 | $19.80 | $19.31 | 131,019 |
| 2022-03-30 | $20.33 | $20.65 | $20.08 | $20.22 | $19.72 | 101,728 |
| 2022-03-29 | $20.89 | $20.97 | $20.21 | $20.29 | $19.79 | 280,972 |
| 2022-03-28 | $20.50 | $20.65 | $20.14 | $20.55 | $20.04 | 233,206 |
| 2022-03-25 | $20.63 | $20.86 | $20.36 | $20.57 | $20.06 | 771,625 |
| 2022-03-24 | $19.84 | $20.42 | $19.69 | $20.27 | $19.77 | 282,273 |
| 2022-03-23 | $19.10 | $19.75 | $19.03 | $19.40 | $18.92 | 221,384 |
| 2022-03-22 | $18.80 | $19.26 | $18.62 | $18.93 | $18.46 | 233,339 |
| 2022-03-21 | $18.11 | $18.34 | $18.07 | $18.25 | $17.80 | 123,073 |
| 2022-03-18 | $17.17 | $18.11 | $17.16 | $17.81 | $17.37 | 160,221 |
| 2022-03-17 | $16.60 | $17.36 | $16.59 | $17.33 | $16.90 | 74,684 |
| 2022-03-16 | $16.18 | $16.33 | $15.91 | $16.32 | $15.92 | 81,900 |
| 2022-03-15 | $16.32 | $16.33 | $15.95 | $16.16 | $15.76 | 110,089 |
| 2022-03-14 | $16.95 | $16.95 | $16.18 | $16.40 | $15.99 | 126,081 |
| 2022-03-11 | $17.63 | $17.69 | $16.75 | $16.93 | $16.51 | 172,574 |
| 2022-03-10 | $17.59 | $17.73 | $17.21 | $17.56 | $17.13 | 147,170 |
| 2022-03-09 | $17.86 | $18.23 | $17.86 | $18.03 | $17.58 | 201,720 |
| 2022-03-08 | $17.30 | $17.62 | $17.24 | $17.48 | $17.05 | 132,679 |
| 2022-03-07 | $17.58 | $17.62 | $17.09 | $17.19 | $16.77 | 163,525 |
| 2022-03-04 | $17.45 | $17.66 | $17.42 | $17.60 | $17.17 | 118,775 |
| 2022-03-03 | $17.53 | $17.80 | $17.44 | $17.76 | $17.32 | 287,611 |
| 2022-03-02 | $16.75 | $17.18 | $16.57 | $17.06 | $16.64 | 187,031 |
| 2022-03-01 | $16.36 | $16.98 | $16.36 | $16.70 | $16.29 | 84,838 |
| 2022-02-28 | $16.18 | $16.41 | $16.12 | $16.31 | $15.91 | 58,480 |
| 2022-02-25 | $16.13 | $16.38 | $15.85 | $16.33 | $15.93 | 111,495 |
| 2022-02-24 | $15.73 | $16.17 | $15.62 | $15.98 | $15.59 | 158,459 |
| 2022-02-23 | $16.31 | $16.45 | $16.08 | $16.33 | $15.93 | 99,506 |
| 2022-02-22 | $16.22 | $16.62 | $16.16 | $16.24 | $15.84 | 170,622 |
| 2022-02-18 | $17.22 | $17.25 | $16.70 | $16.80 | $16.39 | 119,839 |
| 2022-02-17 | $17.78 | $17.83 | $17.53 | $17.59 | $17.16 | 278,320 |
| 2022-02-16 | $17.53 | $17.91 | $17.53 | $17.84 | $17.40 | 114,325 |
| 2022-02-15 | $17.08 | $17.23 | $16.86 | $17.21 | $16.78 | 79,730 |
| 2022-02-14 | $17.14 | $17.34 | $16.86 | $16.93 | $16.51 | 274,589 |
| 2022-02-11 | $17.05 | $17.30 | $16.72 | $16.81 | $16.39 | 76,715 |
| 2022-02-10 | $16.91 | $17.27 | $16.90 | $16.93 | $16.51 | 108,728 |
| 2022-02-09 | $16.74 | $17.25 | $16.70 | $17.00 | $16.58 | 100,419 |
| 2022-02-08 | $16.96 | $17.00 | $16.53 | $16.81 | $16.39 | 94,839 |
| 2022-02-07 | $17.20 | $17.30 | $17.02 | $17.02 | $16.60 | 107,395 |
| 2022-02-04 | $17.08 | $17.43 | $17.01 | $17.38 | $16.95 | 95,891 |
| 2022-02-03 | $17.69 | $17.93 | $17.60 | $17.80 | $17.36 | 227,225 |
| 2022-02-02 | $17.99 | $17.99 | $17.66 | $17.87 | $17.43 | 272,888 |
| 2022-02-01 | $17.70 | $18.01 | $17.65 | $17.89 | $17.45 | 158,844 |
| 2022-01-31 | $17.43 | $18.15 | $17.42 | $17.81 | $17.37 | 252,289 |
| 2022-01-28 | $17.20 | $17.36 | $17.05 | $17.25 | $16.82 | 180,494 |
| 2022-01-27 | $17.06 | $17.22 | $16.88 | $17.22 | $16.79 | 247,292 |
| 2022-01-26 | $16.52 | $16.97 | $16.33 | $16.42 | $16.01 | 199,717 |
| 2022-01-25 | $15.83 | $16.16 | $15.64 | $16.08 | $15.68 | 135,388 |
| 2022-01-24 | $15.85 | $15.95 | $15.57 | $15.75 | $15.36 | 185,246 |
| 2022-01-21 | $16.24 | $16.31 | $15.94 | $16.05 | $15.65 | 192,773 |
| 2022-01-20 | $16.57 | $16.83 | $16.37 | $16.43 | $16.02 | 963,536 |
| 2022-01-19 | $16.07 | $16.28 | $15.83 | $16.20 | $15.80 | 109,257 |
| 2022-01-18 | $15.40 | $15.41 | $15.08 | $15.31 | $14.93 | 101,484 |
| 2022-01-14 | $15.14 | $15.42 | $15.13 | $15.40 | $15.02 | 78,967 |
| 2022-01-13 | $15.34 | $15.46 | $15.14 | $15.19 | $14.81 | 52,884 |
| 2022-01-12 | $15.09 | $15.37 | $15.08 | $15.37 | $14.99 | 114,887 |
| 2022-01-11 | $14.38 | $14.77 | $14.30 | $14.70 | $14.34 | 94,446 |
| 2022-01-10 | $14.01 | $14.02 | $13.60 | $13.96 | $13.62 | 104,593 |
| 2022-01-07 | $13.88 | $14.14 | $13.87 | $14.06 | $13.71 | 51,117 |
| 2022-01-06 | $14.04 | $14.14 | $13.79 | $13.85 | $13.51 | 74,188 |
| 2022-01-05 | $14.80 | $15.00 | $14.13 | $14.16 | $13.81 | 131,915 |
| 2022-01-04 | $14.79 | $15.25 | $14.76 | $15.00 | $14.63 | 100,219 |
| 2022-01-03 | $15.16 | $15.16 | $14.87 | $14.91 | $14.54 | 103,234 |
| 2021-12-31 | $15.50 | $15.76 | $15.45 | $15.67 | $15.28 | 38,000 |
| 2021-12-30 | $15.37 | $15.61 | $15.37 | $15.50 | $15.12 | 65,010 |
| 2021-12-29 | $15.17 | $15.18 | $14.92 | $15.12 | $14.75 | 136,505 |
| 2021-12-28 | $15.12 | $15.29 | $15.10 | $15.17 | $14.80 | 76,989 |
| 2021-12-27 | $15.06 | $15.28 | $14.97 | $15.25 | $14.87 | 60,505 |
| 2021-12-23 | $14.93 | $14.97 | $14.71 | $14.78 | $14.41 | 51,365 |
| 2021-12-22 | $14.72 | $15.14 | $14.67 | $15.07 | $14.70 | 80,956 |
| 2021-12-21 | $14.99 | $15.03 | $14.81 | $14.85 | $14.48 | 83,089 |
| 2021-12-20 | $15.01 | $15.11 | $14.87 | $15.09 | $14.72 | 103,192 |
| 2021-12-17 | $15.47 | $15.66 | $15.40 | $15.50 | $15.12 | 76,531 |
| 2021-12-16 | $15.72 | $15.78 | $15.55 | $15.66 | $15.27 | 137,075 |
| 2021-12-15 | $15.26 | $15.71 | $15.15 | $15.63 | $14.99 | 104,161 |
| 2021-12-14 | $15.85 | $16.00 | $15.53 | $15.61 | $14.97 | 94,892 |
| 2021-12-13 | $15.72 | $15.82 | $15.47 | $15.60 | $14.96 | 99,487 |
| 2021-12-10 | $15.83 | $16.08 | $15.77 | $15.79 | $15.15 | 80,461 |
| 2021-12-09 | $15.94 | $15.94 | $15.60 | $15.75 | $15.11 | 96,241 |
| 2021-12-08 | $15.87 | $16.15 | $15.84 | $15.99 | $15.34 | 78,900 |
| 2021-12-07 | $15.48 | $15.64 | $15.35 | $15.59 | $14.95 | 64,018 |
| 2021-12-06 | $15.56 | $15.64 | $15.27 | $15.43 | $14.80 | 96,332 |
| 2021-12-03 | $15.81 | $16.06 | $15.49 | $15.74 | $15.10 | 115,535 |
| 2021-12-02 | $15.46 | $15.62 | $15.31 | $15.49 | $14.86 | 92,103 |
| 2021-12-01 | $15.29 | $15.45 | $14.80 | $14.86 | $14.25 | 231,300 |
| 2021-11-30 | $15.36 | $15.49 | $14.75 | $15.05 | $14.44 | 188,181 |
| 2021-11-29 | $15.35 | $15.51 | $15.13 | $15.27 | $14.65 | 124,667 |
| 2021-11-26 | $15.04 | $15.08 | $14.83 | $14.97 | $14.36 | 115,567 |
| 2021-11-24 | $15.14 | $15.31 | $15.02 | $15.02 | $14.41 | 53,662 |
| 2021-11-23 | $14.79 | $15.32 | $14.63 | $15.15 | $14.53 | 105,018 |
| 2021-11-22 | $15.26 | $15.39 | $14.71 | $14.77 | $14.17 | 88,448 |
| 2021-11-19 | $15.39 | $15.47 | $14.87 | $15.11 | $14.49 | 81,810 |
| 2021-11-18 | $15.28 | $15.34 | $14.95 | $15.05 | $14.44 | 96,371 |
| 2021-11-17 | $15.16 | $15.41 | $14.77 | $15.10 | $14.48 | 143,651 |
| 2021-11-16 | $14.96 | $15.21 | $14.66 | $15.18 | $14.56 | 187,797 |
| 2021-11-15 | $15.50 | $15.73 | $15.42 | $15.60 | $14.96 | 55,603 |
| 2021-11-12 | $15.70 | $15.79 | $15.38 | $15.50 | $14.87 | 73,232 |
| 2021-11-11 | $16.12 | $16.51 | $16.12 | $16.19 | $15.53 | 105,280 |
| 2021-11-10 | $15.53 | $15.87 | $15.42 | $15.52 | $14.89 | 94,884 |
| 2021-11-09 | $15.24 | $15.60 | $15.22 | $15.30 | $14.68 | 89,084 |
| 2021-11-08 | $14.85 | $15.09 | $14.82 | $14.92 | $14.31 | 82,908 |
| 2021-11-05 | $14.78 | $15.25 | $14.72 | $15.06 | $14.44 | 111,152 |
| 2021-11-04 | $14.45 | $14.65 | $14.24 | $14.41 | $13.82 | 98,643 |
| 2021-11-03 | $13.97 | $14.77 | $13.91 | $14.72 | $14.12 | 152,519 |
| 2021-11-02 | $14.10 | $14.23 | $13.79 | $13.84 | $13.27 | 65,067 |
| 2021-11-01 | $14.08 | $14.33 | $14.05 | $14.18 | $13.60 | 78,640 |
| 2021-10-29 | $14.34 | $14.38 | $13.91 | $13.99 | $13.42 | 144,125 |
| 2021-10-28 | $14.52 | $14.72 | $14.19 | $14.25 | $13.67 | 157,299 |
| 2021-10-27 | $14.95 | $15.06 | $14.64 | $14.75 | $14.15 | 139,042 |
| 2021-10-26 | $15.42 | $15.43 | $14.72 | $14.79 | $14.19 | 329,605 |
| 2021-10-25 | $15.14 | $15.81 | $15.14 | $15.65 | $15.01 | 200,029 |
| 2021-10-22 | $14.65 | $15.01 | $13.59 | $14.89 | $14.28 | 818,462 |
| 2021-10-21 | $15.49 | $15.51 | $14.54 | $14.89 | $14.28 | 256,469 |
| 2021-10-20 | $16.06 | $16.26 | $15.79 | $15.90 | $15.25 | 146,316 |
| 2021-10-19 | $16.52 | $16.64 | $15.91 | $16.14 | $15.48 | 195,847 |
| 2021-10-18 | $16.65 | $17.05 | $16.50 | $16.82 | $16.13 | 77,861 |
| 2021-10-15 | $16.82 | $17.20 | $16.79 | $16.98 | $16.29 | 71,267 |
| 2021-10-14 | $16.99 | $17.05 | $16.87 | $16.94 | $16.25 | 78,566 |
| 2021-10-13 | $16.67 | $17.05 | $16.64 | $16.94 | $16.25 | 163,410 |
| 2021-10-12 | $16.46 | $16.58 | $16.20 | $16.20 | $15.54 | 50,142 |
| 2021-10-11 | $16.92 | $17.14 | $16.38 | $16.39 | $15.72 | 359,165 |
| 2021-10-08 | $16.98 | $17.32 | $16.85 | $16.96 | $16.27 | 105,070 |
| 2021-10-07 | $16.39 | $16.93 | $16.12 | $16.80 | $16.11 | 237,474 |
| 2021-10-06 | $16.51 | $16.73 | $16.21 | $16.66 | $15.98 | 123,730 |
| 2021-10-05 | $17.04 | $17.07 | $16.78 | $16.88 | $16.19 | 109,575 |
| 2021-10-04 | $16.97 | $17.17 | $16.59 | $17.15 | $16.45 | 201,299 |
| 2021-10-01 | $17.16 | $17.63 | $17.07 | $17.54 | $16.82 | 148,521 |
| 2021-09-30 | $17.07 | $17.12 | $16.61 | $16.75 | $16.07 | 276,179 |
| 2021-09-29 | $16.89 | $17.15 | $16.75 | $16.98 | $16.29 | 114,104 |
| 2021-09-28 | $17.28 | $17.40 | $16.74 | $16.96 | $16.27 | 168,508 |
| 2021-09-27 | $17.78 | $17.82 | $17.26 | $17.48 | $16.77 | 142,916 |
| 2021-09-24 | $17.55 | $17.85 | $17.50 | $17.75 | $17.03 | 75,136 |
| 2021-09-23 | $17.92 | $18.09 | $17.79 | $17.87 | $17.14 | 136,282 |
| 2021-09-22 | $17.73 | $17.97 | $17.55 | $17.59 | $16.87 | 137,874 |
| 2021-09-21 | $17.39 | $17.78 | $17.29 | $17.52 | $16.80 | 99,902 |
| 2021-09-20 | $17.50 | $17.50 | $16.84 | $17.35 | $16.64 | 228,480 |
| 2021-09-17 | $17.60 | $17.75 | $17.20 | $17.66 | $16.94 | 132,325 |
| 2021-09-16 | $18.07 | $18.17 | $17.82 | $17.89 | $17.16 | 203,591 |
| 2021-09-15 | $17.71 | $18.06 | $17.44 | $17.97 | $17.24 | 192,277 |
| 2021-09-14 | $17.72 | $18.02 | $17.59 | $17.87 | $17.14 | 167,463 |
| 2021-09-13 | $17.11 | $17.51 | $16.92 | $17.35 | $16.64 | 175,706 |
| 2021-09-10 | $17.06 | $17.18 | $16.50 | $16.50 | $15.83 | 124,974 |
| 2021-09-09 | $16.46 | $17.06 | $16.07 | $16.72 | $16.04 | 256,101 |
| 2021-09-08 | $16.86 | $16.88 | $16.21 | $16.36 | $15.69 | 183,746 |
| 2021-09-07 | $17.35 | $17.35 | $16.82 | $17.04 | $16.34 | 81,548 |
| 2021-09-03 | $17.14 | $17.17 | $16.86 | $16.90 | $16.21 | 167,447 |
| 2021-09-02 | $17.13 | $17.35 | $16.95 | $17.11 | $16.41 | 112,320 |
| 2021-09-01 | $16.86 | $17.54 | $16.79 | $17.35 | $16.64 | 318,545 |
| 2021-08-31 | $17.14 | $17.36 | $16.78 | $17.06 | $16.36 | 170,840 |
| 2021-08-30 | $17.10 | $17.14 | $16.93 | $17.03 | $16.33 | 133,148 |
| 2021-08-27 | $16.90 | $17.30 | $16.76 | $17.21 | $16.51 | 117,540 |
| 2021-08-26 | $16.87 | $16.90 | $16.58 | $16.89 | $16.20 | 115,770 |
| 2021-08-25 | $16.84 | $17.21 | $16.84 | $17.21 | $16.51 | 150,950 |
| 2021-08-24 | $17.14 | $17.45 | $17.03 | $17.06 | $16.36 | 143,969 |
| 2021-08-23 | $16.75 | $16.77 | $16.37 | $16.52 | $15.85 | 153,479 |
| 2021-08-20 | $16.09 | $16.82 | $16.02 | $16.80 | $16.11 | 198,759 |
| 2021-08-19 | $16.10 | $16.80 | $16.06 | $16.60 | $15.92 | 223,966 |
| 2021-08-18 | $16.79 | $17.11 | $16.36 | $16.60 | $15.92 | 222,475 |
| 2021-08-17 | $16.82 | $17.23 | $16.47 | $17.11 | $16.41 | 279,591 |
| 2021-08-16 | $17.76 | $17.90 | $17.19 | $17.32 | $16.61 | 282,625 |
| 2021-08-13 | $18.15 | $18.30 | $17.89 | $17.90 | $17.17 | 179,500 |
| 2021-08-12 | $18.27 | $18.52 | $18.17 | $18.25 | $17.50 | 219,187 |
| 2021-08-11 | $18.58 | $18.75 | $18.24 | $18.57 | $17.81 | 120,119 |
| 2021-08-10 | $18.45 | $18.96 | $18.29 | $18.76 | $17.99 | 142,850 |
| 2021-08-09 | $18.49 | $18.74 | $18.16 | $18.52 | $17.76 | 114,200 |
| 2021-08-06 | $18.62 | $18.68 | $18.19 | $18.36 | $17.61 | 127,470 |
| 2021-08-05 | $19.06 | $19.29 | $18.52 | $18.67 | $17.91 | 294,115 |
| 2021-08-04 | $19.33 | $19.39 | $18.47 | $18.83 | $18.06 | 195,290 |
| 2021-08-03 | $19.21 | $19.80 | $18.85 | $19.79 | $18.98 | 245,174 |
| 2021-08-02 | $19.95 | $20.41 | $19.83 | $19.91 | $19.10 | 143,284 |
| 2021-07-30 | $20.40 | $20.51 | $19.22 | $19.64 | $18.84 | 345,582 |
| 2021-07-29 | $21.24 | $21.30 | $20.65 | $20.81 | $19.96 | 189,669 |
| 2021-07-28 | $20.52 | $20.87 | $20.19 | $20.82 | $19.97 | 628,781 |
| 2021-07-27 | $20.38 | $20.55 | $19.94 | $20.18 | $19.36 | 198,408 |
| 2021-07-26 | $20.70 | $21.02 | $20.51 | $20.65 | $19.81 | 150,598 |
| 2021-07-23 | $20.74 | $20.76 | $20.37 | $20.62 | $19.78 | 85,395 |
| 2021-07-22 | $20.23 | $20.97 | $20.09 | $20.80 | $19.95 | 212,650 |
| 2021-07-21 | $19.72 | $20.34 | $19.41 | $20.32 | $19.49 | 197,957 |
| 2021-07-20 | $19.57 | $19.91 | $19.55 | $19.72 | $18.91 | 348,359 |
| 2021-07-19 | $19.97 | $20.03 | $19.63 | $19.80 | $18.99 | 126,001 |
| 2021-07-16 | $21.04 | $21.15 | $20.57 | $20.75 | $19.90 | 144,117 |
| 2021-07-15 | $20.90 | $21.18 | $20.69 | $20.94 | $20.08 | 194,401 |
| 2021-07-14 | $20.73 | $21.15 | $20.59 | $21.03 | $20.17 | 261,387 |
| 2021-07-13 | $20.02 | $20.79 | $19.86 | $20.44 | $19.61 | 266,581 |
| 2021-07-12 | $19.32 | $20.38 | $19.24 | $20.21 | $19.38 | 496,516 |
| 2021-07-09 | $18.69 | $19.12 | $18.69 | $19.11 | $18.33 | 60,360 |
| 2021-07-08 | $18.54 | $18.81 | $18.50 | $18.64 | $17.88 | 444,352 |
| 2021-07-07 | $18.64 | $18.98 | $18.29 | $18.91 | $18.14 | 604,499 |
| 2021-07-06 | $19.07 | $19.08 | $18.52 | $18.66 | $17.90 | 178,203 |
| 2021-07-02 | $19.09 | $19.42 | $18.84 | $19.34 | $18.55 | 199,637 |
| 2021-07-01 | $19.16 | $19.19 | $18.51 | $18.99 | $18.21 | 169,804 |
| 2021-06-30 | $18.86 | $19.14 | $18.75 | $19.02 | $18.24 | 215,670 |
| 2021-06-29 | $19.48 | $19.59 | $19.19 | $19.23 | $18.44 | 153,927 |
| 2021-06-28 | $19.87 | $20.00 | $19.45 | $19.79 | $18.98 | 259,292 |
| 2021-06-25 | $20.50 | $20.56 | $19.27 | $19.84 | $19.03 | 275,825 |
| 2021-06-24 | $20.03 | $20.36 | $19.94 | $20.27 | $19.44 | 189,300 |
| 2021-06-23 | $19.98 | $20.18 | $19.70 | $19.73 | $18.92 | 148,474 |
| 2021-06-22 | $19.98 | $20.39 | $19.47 | $20.20 | $19.38 | 308,613 |
| 2021-06-21 | $19.60 | $20.14 | $19.45 | $19.85 | $19.04 | 333,609 |
| 2021-06-18 | $19.66 | $19.69 | $19.11 | $19.14 | $18.36 | 469,210 |
| 2021-06-17 | $19.74 | $20.00 | $19.50 | $19.88 | $19.07 | 496,857 |
| 2021-06-16 | $19.86 | $20.40 | $19.50 | $19.71 | $18.91 | 302,145 |
| 2021-06-15 | $19.87 | $19.97 | $19.51 | $19.90 | $19.09 | 136,359 |
| 2021-06-14 | $20.11 | $20.20 | $19.76 | $19.91 | $19.10 | 477,342 |
| 2021-06-11 | $19.90 | $20.07 | $19.44 | $20.07 | $19.25 | 775,405 |
| 2021-06-10 | $19.42 | $19.98 | $19.23 | $19.80 | $18.99 | 348,179 |
| 2021-06-09 | $19.80 | $19.94 | $19.40 | $19.43 | $18.64 | 295,527 |
| 2021-06-08 | $19.36 | $19.87 | $19.15 | $19.49 | $18.69 | 904,042 |
| 2021-06-07 | $19.05 | $19.80 | $19.01 | $19.60 | $18.80 | 392,727 |
| 2021-06-04 | $19.14 | $19.55 | $19.02 | $19.30 | $18.51 | 465,601 |
| 2021-06-03 | $19.00 | $19.00 | $18.13 | $18.55 | $17.79 | 140,213 |
| 2021-06-02 | $18.44 | $19.06 | $18.39 | $18.84 | $18.07 | 321,231 |
| 2021-06-01 | $18.00 | $19.02 | $17.95 | $18.57 | $17.81 | 603,135 |
| 2021-05-28 | $16.51 | $16.85 | $16.47 | $16.82 | $16.13 | 100,926 |
| 2021-05-27 | $16.35 | $16.64 | $16.21 | $16.44 | $15.77 | 144,161 |
| 2021-05-26 | $16.11 | $16.48 | $16.06 | $16.30 | $15.63 | 86,118 |
| 2021-05-25 | $16.79 | $16.79 | $16.17 | $16.17 | $15.51 | 120,610 |
| 2021-05-24 | $16.28 | $16.87 | $16.21 | $16.76 | $16.08 | 116,804 |
| 2021-05-21 | $16.71 | $16.74 | $16.34 | $16.36 | $15.69 | 170,154 |
| 2021-05-20 | $16.75 | $16.81 | $16.42 | $16.74 | $16.06 | 1,285,079 |
| 2021-05-19 | $16.89 | $17.20 | $16.62 | $16.87 | $16.18 | 113,064 |
| 2021-05-18 | $17.09 | $17.20 | $16.92 | $16.92 | $16.23 | 287,478 |
| 2021-05-17 | $16.76 | $17.26 | $16.53 | $17.14 | $16.44 | 319,094 |
| 2021-05-14 | $16.64 | $17.17 | $16.50 | $17.16 | $16.46 | 159,970 |
| 2021-05-13 | $16.25 | $16.51 | $16.03 | $16.34 | $15.67 | 137,850 |
| 2021-05-12 | $16.20 | $16.38 | $15.88 | $15.91 | $15.26 | 144,503 |
| 2021-05-11 | $16.35 | $16.69 | $16.24 | $16.50 | $15.64 | 151,029 |
| 2021-05-10 | $16.82 | $16.99 | $16.62 | $16.96 | $16.07 | 146,319 |
| 2021-05-07 | $16.63 | $16.90 | $16.57 | $16.85 | $15.97 | 123,889 |
| 2021-05-06 | $16.59 | $16.70 | $16.17 | $16.39 | $15.53 | 97,210 |
| 2021-05-05 | $16.37 | $16.57 | $16.26 | $16.51 | $15.65 | 111,373 |
| 2021-05-04 | $16.59 | $16.61 | $16.18 | $16.18 | $15.33 | 112,774 |
| 2021-05-03 | $16.56 | $16.76 | $16.30 | $16.75 | $15.88 | 140,917 |
| 2021-04-30 | $17.03 | $17.12 | $16.38 | $16.38 | $15.52 | 322,772 |
| 2021-04-29 | $17.00 | $17.31 | $16.99 | $17.13 | $16.24 | 104,494 |
| 2021-04-28 | $16.66 | $16.97 | $16.61 | $16.86 | $15.98 | 164,982 |
| 2021-04-27 | $16.66 | $16.92 | $16.34 | $16.34 | $15.49 | 225,879 |
| 2021-04-26 | $16.78 | $16.78 | $16.37 | $16.57 | $15.70 | 192,212 |
| 2021-04-23 | $17.12 | $17.29 | $16.32 | $16.34 | $15.49 | 241,591 |
| 2021-04-22 | $16.80 | $17.20 | $16.76 | $17.16 | $16.26 | 151,852 |
| 2021-04-21 | $16.60 | $17.00 | $16.52 | $16.86 | $15.98 | 104,698 |
| 2021-04-20 | $16.68 | $16.79 | $16.43 | $16.60 | $15.73 | 149,087 |
| 2021-04-19 | $15.90 | $16.38 | $15.90 | $16.20 | $15.35 | 193,305 |
| 2021-04-16 | $16.02 | $16.50 | $15.68 | $15.84 | $15.01 | 723,541 |
| 2021-04-15 | $16.14 | $16.24 | $15.83 | $16.18 | $15.33 | 2,413,320 |
| 2021-04-14 | $15.72 | $16.12 | $15.72 | $15.82 | $14.99 | 175,895 |
| 2021-04-13 | $15.52 | $15.92 | $15.49 | $15.63 | $14.81 | 83,185 |
| 2021-04-12 | $15.89 | $15.98 | $15.57 | $15.65 | $14.83 | 128,222 |
| 2021-04-09 | $15.77 | $15.93 | $15.70 | $15.77 | $14.95 | 126,233 |
| 2021-04-08 | $15.94 | $16.30 | $15.79 | $16.15 | $15.31 | 229,113 |
| 2021-04-07 | $16.32 | $16.39 | $15.64 | $15.67 | $14.85 | 161,990 |
| 2021-04-06 | $16.50 | $16.55 | $16.18 | $16.19 | $15.34 | 253,538 |
| 2021-04-05 | $16.44 | $16.44 | $15.93 | $16.29 | $15.44 | 115,921 |
| 2021-04-01 | $16.06 | $16.30 | $15.91 | $16.07 | $15.23 | 224,956 |
| 2021-03-31 | $15.95 | $16.28 | $15.77 | $16.15 | $15.31 | 163,293 |
| 2021-03-30 | $15.99 | $16.26 | $15.88 | $15.95 | $15.12 | 354,596 |
| 2021-03-29 | $15.78 | $15.85 | $15.39 | $15.44 | $14.63 | 184,342 |
| 2021-03-26 | $16.19 | $16.30 | $15.53 | $15.89 | $15.06 | 399,065 |
| 2021-03-25 | $15.88 | $16.37 | $15.80 | $16.37 | $15.52 | 376,533 |
| 2021-03-24 | $16.63 | $16.88 | $16.13 | $16.42 | $15.56 | 668,861 |
| 2021-03-23 | $16.58 | $16.98 | $16.53 | $16.60 | $15.73 | 821,498 |
| 2021-03-22 | $16.93 | $17.01 | $16.39 | $16.45 | $15.59 | 706,016 |
| 2021-03-19 | $16.85 | $17.43 | $16.75 | $16.75 | $15.88 | 1,408,032 |
| 2021-03-18 | $16.85 | $17.29 | $16.55 | $16.65 | $15.78 | 886,702 |
| 2021-03-17 | $15.87 | $17.05 | $15.83 | $17.04 | $16.15 | 786,697 |
| 2021-03-16 | $16.42 | $16.43 | $15.64 | $15.83 | $15.00 | 667,446 |
| 2021-03-15 | $15.85 | $16.27 | $15.62 | $16.17 | $15.33 | 658,517 |
| 2021-03-12 | $15.52 | $16.44 | $15.27 | $16.31 | $15.46 | 5,877,380 |
| 2021-03-11 | $16.47 | $16.64 | $15.67 | $16.13 | $15.29 | 6,253,478 |
| 2021-03-10 | $15.80 | $15.94 | $15.25 | $15.85 | $15.02 | 187,700 |
| 2021-03-09 | $15.35 | $15.60 | $14.99 | $15.25 | $14.45 | 373,200 |
| 2021-03-08 | $15.80 | $16.30 | $15.10 | $15.75 | $14.93 | 343,900 |
Cosan S.A (CSAN) News Headlines
Recent Cosan S.A (CSAN) News
Similar Companies to Cosan S.A (CSAN) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |