Aena S.M.E. S.A. (ANYYY) Exchange: PINK
Data as of April 26, 2024
$18.20 ($-1.10) -5.70%
Aena S.M.E. S.A. - Daily Information
Click for more stock information on Aena S.M.E. S.A..| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.46 |
| Previous Close | $18.20 |
| High | $18.83 |
| Low | $18.14 |
| Adjusted Open | $18.46 |
| Previous Adjusted Close | $18.20 |
| Adjusted High | $18.83 |
| Adjusted Low | $18.14 |
About Aena S.M.E. S.A. (ANYYY)
Aena S.M.E. S.A.
Invest in Aena S.M.E. S.A. (ANYYY)
Historical Stock Data for Aena S.M.E. S.A. (ANYYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $18.46 | $18.83 | $18.14 | $18.20 | $18.20 | 16,435 |
| 2024-04-19 | $18.68 | $19.30 | $18.05 | $19.30 | $19.30 | 18,720 |
| 2024-04-18 | $18.60 | $18.98 | $18.30 | $18.39 | $18.39 | 16,248 |
| 2024-04-17 | $18.30 | $19.01 | $18.30 | $18.54 | $18.54 | 23,809 |
| 2024-04-16 | $18.06 | $18.87 | $18.06 | $18.87 | $18.87 | 22,911 |
| 2024-04-15 | $18.46 | $18.52 | $18.19 | $18.26 | $18.26 | 15,110 |
| 2024-04-12 | $19.01 | $19.01 | $18.27 | $18.27 | $18.27 | 9,527 |
| 2024-04-11 | $18.42 | $18.74 | $18.26 | $18.48 | $18.48 | 14,521 |
| 2024-04-10 | $18.59 | $19.89 | $18.51 | $19.05 | $19.05 | 12,706 |
| 2024-04-09 | $19.96 | $19.96 | $19.07 | $19.47 | $19.47 | 13,954 |
| 2024-04-08 | $19.41 | $19.81 | $19.00 | $19.14 | $19.14 | 54,834 |
| 2024-04-05 | $19.14 | $19.41 | $18.75 | $19.25 | $19.25 | 12,849 |
| 2024-04-04 | $19.20 | $19.97 | $19.20 | $19.56 | $19.56 | 10,335 |
| 2024-04-03 | $19.11 | $19.93 | $19.11 | $19.34 | $19.34 | 9,339 |
| 2024-04-02 | $19.52 | $19.59 | $19.21 | $19.54 | $19.54 | 15,568 |
| 2024-04-01 | $19.55 | $19.72 | $18.61 | $19.54 | $19.54 | 15,568 |
| 2024-03-28 | $20.15 | $20.15 | $19.45 | $19.65 | $19.65 | 14,371 |
| 2024-03-27 | $19.64 | $19.99 | $19.18 | $19.19 | $19.19 | 68,151 |
| 2024-03-26 | $19.64 | $19.99 | $19.49 | $19.78 | $19.78 | 15,966 |
| 2024-03-25 | $19.52 | $19.98 | $19.10 | $19.40 | $19.40 | 15,247 |
| 2024-03-22 | $19.98 | $20.03 | $19.29 | $19.73 | $19.73 | 41,127 |
| 2024-03-21 | $19.39 | $19.97 | $19.19 | $19.75 | $19.75 | 10,662 |
| 2024-03-20 | $18.88 | $19.77 | $18.88 | $19.55 | $19.55 | 28,807 |
| 2024-03-19 | $19.19 | $19.48 | $18.98 | $19.20 | $19.20 | 13,175 |
| 2024-03-18 | $19.80 | $19.80 | $19.03 | $19.03 | $19.03 | 13,409 |
| 2024-03-15 | $19.43 | $20.00 | $19.22 | $20.00 | $20.00 | 15,310 |
| 2024-03-14 | $19.64 | $20.00 | $19.51 | $19.84 | $19.84 | 45,861 |
| 2024-03-13 | $19.98 | $19.98 | $19.70 | $19.75 | $19.75 | 18,004 |
| 2024-03-12 | $19.57 | $20.00 | $19.45 | $19.77 | $19.77 | 9,974 |
| 2024-03-11 | $19.37 | $19.86 | $19.25 | $19.77 | $19.77 | 9,962 |
| 2024-03-08 | $19.40 | $20.00 | $19.40 | $19.51 | $19.51 | 16,015 |
| 2024-03-07 | $19.45 | $19.65 | $18.88 | $19.65 | $19.65 | 13,738 |
| 2024-03-06 | $19.02 | $19.74 | $19.02 | $19.51 | $19.51 | 22,378 |
| 2024-03-05 | $18.95 | $19.79 | $18.95 | $19.03 | $19.03 | 15,757 |
| 2024-03-04 | $18.72 | $19.48 | $18.72 | $18.99 | $18.99 | 31,395 |
| 2024-03-01 | $19.01 | $19.11 | $18.49 | $18.94 | $18.94 | 57,537 |
| 2024-02-29 | $18.91 | $19.11 | $18.63 | $18.97 | $18.97 | 17,180 |
| 2024-02-28 | $19.09 | $19.10 | $18.64 | $18.64 | $18.64 | 25,762 |
| 2024-02-27 | $18.79 | $19.08 | $18.50 | $18.79 | $18.79 | 22,672 |
| 2024-02-26 | $19.16 | $19.52 | $19.00 | $19.08 | $19.08 | 12,012 |
| 2024-02-23 | $19.05 | $19.55 | $18.73 | $18.95 | $18.95 | 12,098 |
| 2024-02-22 | $18.81 | $19.19 | $18.10 | $18.79 | $18.79 | 12,489 |
| 2024-02-21 | $18.78 | $19.08 | $18.42 | $18.52 | $18.52 | 10,805 |
| 2024-02-20 | $18.92 | $18.92 | $18.32 | $18.33 | $18.33 | 19,493 |
| 2024-02-16 | $17.64 | $18.47 | $17.64 | $18.29 | $18.29 | 22,267 |
| 2024-02-15 | $18.11 | $18.43 | $17.76 | $17.98 | $17.98 | 39,500 |
| 2024-02-14 | $18.00 | $18.30 | $17.79 | $17.88 | $17.88 | 18,563 |
| 2024-02-13 | $17.52 | $18.29 | $17.52 | $17.88 | $17.88 | 66,601 |
| 2024-02-12 | $18.24 | $18.24 | $17.81 | $17.91 | $17.91 | 57,148 |
| 2024-02-09 | $17.89 | $18.45 | $17.89 | $18.25 | $18.25 | 13,411 |
| 2024-02-08 | $18.11 | $18.18 | $17.98 | $18.05 | $18.05 | 12,175 |
| 2024-02-07 | $18.17 | $18.25 | $18.02 | $18.20 | $18.20 | 29,483 |
| 2024-02-06 | $18.50 | $18.76 | $18.35 | $18.46 | $18.46 | 35,808 |
| 2024-02-05 | $17.78 | $17.97 | $17.69 | $17.88 | $17.88 | 37,183 |
| 2024-02-02 | $17.64 | $17.92 | $17.64 | $17.66 | $17.66 | 12,270 |
| 2024-02-01 | $17.95 | $18.20 | $17.70 | $18.20 | $18.20 | 10,763 |
| 2024-01-31 | $18.11 | $18.33 | $17.63 | $17.66 | $17.66 | 9,143 |
| 2024-01-30 | $17.80 | $17.99 | $17.56 | $17.99 | $17.99 | 10,950 |
| 2024-01-29 | $17.96 | $18.19 | $17.49 | $17.60 | $17.60 | 14,350 |
| 2024-01-26 | $18.31 | $18.31 | $17.69 | $17.69 | $17.69 | 16,251 |
| 2024-01-25 | $17.53 | $18.17 | $17.49 | $17.60 | $17.60 | 21,145 |
| 2024-01-24 | $18.21 | $18.21 | $17.43 | $17.56 | $17.56 | 10,635 |
| 2024-01-23 | $17.98 | $17.98 | $17.31 | $17.45 | $17.45 | 10,595 |
| 2024-01-22 | $18.00 | $18.24 | $17.79 | $17.79 | $17.79 | 18,829 |
| 2024-01-19 | $18.00 | $18.03 | $17.59 | $17.84 | $17.84 | 13,844 |
| 2024-01-18 | $17.86 | $17.86 | $17.62 | $17.75 | $17.75 | 12,877 |
| 2024-01-17 | $17.48 | $17.67 | $17.30 | $17.30 | $17.30 | 32,340 |
| 2024-01-16 | $17.91 | $18.09 | $17.91 | $17.92 | $17.92 | 13,198 |
| 2024-01-12 | $18.44 | $18.50 | $18.28 | $18.31 | $18.31 | 118,356 |
| 2024-01-11 | $18.05 | $18.41 | $18.05 | $18.13 | $18.13 | 17,829 |
| 2024-01-10 | $18.17 | $18.46 | $17.90 | $17.91 | $17.91 | 9,126 |
| 2024-01-09 | $18.40 | $18.40 | $17.85 | $18.11 | $18.11 | 11,524 |
| 2024-01-08 | $17.53 | $17.83 | $17.50 | $17.70 | $17.70 | 27,842 |
| 2024-01-05 | $17.72 | $17.91 | $17.52 | $17.60 | $17.60 | 52,922 |
| 2024-01-04 | $17.73 | $18.04 | $17.57 | $17.62 | $17.62 | 22,545 |
| 2024-01-03 | $17.69 | $17.71 | $17.33 | $17.42 | $17.42 | 47,952 |
| 2024-01-02 | $18.01 | $18.51 | $17.85 | $18.02 | $18.02 | 116,774 |
| 2023-12-29 | $18.74 | $18.74 | $17.98 | $18.26 | $18.26 | 77,778 |
| 2023-12-28 | $18.31 | $18.84 | $17.82 | $18.18 | $18.18 | 26,101 |
| 2023-12-27 | $18.63 | $18.97 | $17.46 | $18.26 | $18.26 | 33,716 |
| 2023-12-26 | $18.54 | $18.73 | $17.80 | $18.26 | $18.26 | 10,751 |
| 2023-12-22 | $18.14 | $18.55 | $17.72 | $18.03 | $18.03 | 12,752 |
| 2023-12-21 | $17.99 | $18.46 | $17.90 | $17.95 | $17.95 | 18,213 |
| 2023-12-20 | $17.72 | $17.98 | $17.48 | $17.48 | $17.48 | 22,323 |
| 2023-12-19 | $17.96 | $18.32 | $17.59 | $18.00 | $18.00 | 23,812 |
| 2023-12-18 | $17.79 | $18.27 | $17.61 | $17.69 | $17.69 | 171,914 |
| 2023-12-15 | $17.34 | $17.86 | $17.34 | $17.77 | $17.77 | 32,062 |
| 2023-12-14 | $17.96 | $18.18 | $17.90 | $18.08 | $18.08 | 166,581 |
| 2023-12-13 | $17.37 | $17.72 | $17.16 | $17.42 | $17.42 | 25,842 |
| 2023-12-12 | $17.23 | $17.57 | $17.01 | $17.28 | $17.28 | 10,593 |
| 2023-12-11 | $17.41 | $17.64 | $17.28 | $17.41 | $17.41 | 35,111 |
| 2023-12-08 | $17.43 | $18.05 | $17.20 | $17.60 | $17.60 | 309,848 |
| 2023-12-07 | $17.25 | $17.93 | $17.08 | $17.08 | $17.08 | 11,321 |
| 2023-12-06 | $17.25 | $17.98 | $17.25 | $17.44 | $17.44 | 33,989 |
| 2023-12-05 | $17.39 | $17.77 | $17.39 | $17.39 | $17.39 | 14,258 |
| 2023-12-04 | $16.87 | $17.81 | $16.87 | $17.49 | $17.49 | 31,309 |
| 2023-12-01 | $17.50 | $17.73 | $17.18 | $17.43 | $17.43 | 11,689 |
| 2023-11-30 | $17.26 | $17.38 | $17.13 | $17.35 | $17.35 | 31,577 |
| 2023-11-29 | $17.46 | $17.46 | $17.16 | $17.25 | $17.25 | 28,268 |
| 2023-11-28 | $17.17 | $17.55 | $16.78 | $17.09 | $17.09 | 19,415 |
| 2023-11-27 | $17.04 | $17.20 | $16.87 | $17.20 | $17.20 | 8,284 |
| 2023-11-24 | $17.00 | $17.20 | $16.91 | $17.20 | $17.20 | 8,967 |
| 2023-11-22 | $16.92 | $17.13 | $16.72 | $17.13 | $17.13 | 10,533 |
| 2023-11-21 | $16.62 | $17.10 | $16.62 | $16.77 | $16.77 | 17,091 |
| 2023-11-20 | $16.93 | $16.98 | $16.69 | $16.80 | $16.80 | 51,853 |
| 2023-11-17 | $16.44 | $17.20 | $15.87 | $17.20 | $17.20 | 10,181 |
| 2023-11-16 | $16.38 | $16.70 | $16.38 | $16.38 | $16.38 | 13,959 |
| 2023-11-15 | $16.28 | $16.48 | $16.08 | $16.38 | $16.38 | 51,520 |
| 2023-11-14 | $15.95 | $16.50 | $15.93 | $16.30 | $16.30 | 27,573 |
| 2023-11-13 | $15.84 | $15.95 | $15.46 | $15.80 | $15.80 | 37,111 |
| 2023-11-10 | $15.95 | $15.95 | $15.72 | $15.73 | $15.73 | 22,076 |
| 2023-11-09 | $15.61 | $16.11 | $15.61 | $15.65 | $15.65 | 29,341 |
| 2023-11-08 | $15.69 | $16.07 | $15.69 | $15.90 | $15.90 | 58,815 |
| 2023-11-07 | $15.73 | $15.93 | $15.63 | $15.75 | $15.75 | 41,021 |
| 2023-11-06 | $15.83 | $15.83 | $15.59 | $15.59 | $15.59 | 65,230 |
| 2023-11-03 | $15.62 | $15.68 | $15.44 | $15.58 | $15.58 | 32,557 |
| 2023-11-02 | $15.93 | $15.93 | $15.08 | $15.44 | $15.44 | 32,658 |
| 2023-11-01 | $14.53 | $14.77 | $14.48 | $14.76 | $14.76 | 31,441 |
| 2023-10-31 | $14.60 | $14.60 | $14.38 | $14.51 | $14.51 | 295,235 |
| 2023-10-30 | $14.20 | $14.48 | $14.20 | $14.48 | $14.48 | 100,216 |
| 2023-10-27 | $13.88 | $14.40 | $13.88 | $14.23 | $14.23 | 53,593 |
| 2023-10-26 | $14.04 | $14.09 | $13.74 | $14.01 | $14.01 | 53,384 |
| 2023-10-25 | $14.31 | $14.40 | $14.10 | $14.27 | $14.27 | 49,507 |
| 2023-10-24 | $14.30 | $14.48 | $14.04 | $14.48 | $14.48 | 106,919 |
| 2023-10-23 | $14.63 | $14.80 | $14.50 | $14.75 | $14.75 | 76,212 |
| 2023-10-20 | $14.78 | $14.78 | $14.37 | $14.51 | $14.51 | 51,176 |
| 2023-10-19 | $14.40 | $14.98 | $14.40 | $14.98 | $14.98 | 47,722 |
| 2023-10-18 | $14.64 | $14.78 | $14.50 | $14.77 | $14.77 | 40,103 |
| 2023-10-17 | $14.86 | $15.04 | $14.64 | $14.87 | $14.87 | 86,670 |
| 2023-10-16 | $14.63 | $14.90 | $14.55 | $14.89 | $14.89 | 116,511 |
| 2023-10-13 | $14.47 | $14.62 | $14.42 | $14.60 | $14.60 | 39,620 |
| 2023-10-12 | $14.82 | $14.91 | $14.65 | $14.68 | $14.68 | 43,551 |
| 2023-10-11 | $14.83 | $14.94 | $14.65 | $14.75 | $14.75 | 28,533 |
| 2023-10-10 | $14.76 | $14.87 | $14.66 | $14.76 | $14.76 | 105,665 |
| 2023-10-09 | $14.44 | $14.58 | $14.26 | $14.56 | $14.56 | 35,916 |
| 2023-10-06 | $14.36 | $14.82 | $14.36 | $14.71 | $14.71 | 68,073 |
| 2023-10-05 | $14.63 | $14.63 | $14.25 | $14.59 | $14.59 | 51,095 |
| 2023-10-04 | $14.59 | $14.66 | $14.37 | $14.56 | $14.56 | 54,220 |
| 2023-10-03 | $14.19 | $14.55 | $14.18 | $14.53 | $14.53 | 90,040 |
| 2023-10-02 | $14.76 | $14.97 | $14.67 | $14.91 | $14.91 | 134,660 |
| 2023-09-29 | $15.07 | $15.18 | $14.96 | $15.08 | $15.08 | 54,135 |
| 2023-09-28 | $14.56 | $14.99 | $14.56 | $14.88 | $14.88 | 82,753 |
| 2023-09-27 | $14.55 | $14.72 | $14.52 | $14.69 | $14.69 | 85,014 |
| 2023-09-26 | $14.40 | $14.71 | $14.40 | $14.53 | $14.53 | 272,559 |
| 2023-09-25 | $14.74 | $14.78 | $14.50 | $14.56 | $14.56 | 53,608 |
| 2023-09-22 | $15.01 | $15.08 | $14.74 | $14.91 | $14.91 | 32,575 |
| 2023-09-21 | $14.81 | $15.19 | $14.76 | $15.06 | $15.06 | 22,596 |
| 2023-09-20 | $15.49 | $15.62 | $15.14 | $15.25 | $15.25 | 52,208 |
| 2023-09-19 | $15.09 | $15.15 | $14.87 | $14.91 | $14.91 | 34,944 |
| 2023-09-18 | $15.00 | $15.22 | $14.91 | $15.06 | $15.06 | 43,585 |
| 2023-09-15 | $15.21 | $15.33 | $14.98 | $15.20 | $15.20 | 52,947 |
| 2023-09-14 | $15.16 | $15.26 | $14.95 | $15.01 | $15.01 | 30,311 |
| 2023-09-13 | $15.70 | $15.75 | $15.20 | $15.66 | $15.66 | 20,089 |
| 2023-09-12 | $15.82 | $16.09 | $15.77 | $16.09 | $16.09 | 74,602 |
| 2023-09-11 | $15.65 | $15.99 | $15.50 | $15.84 | $15.84 | 32,847 |
| 2023-09-08 | $15.54 | $15.71 | $15.40 | $15.69 | $15.69 | 21,373 |
| 2023-09-07 | $15.45 | $15.69 | $15.33 | $15.69 | $15.69 | 26,315 |
| 2023-09-06 | $15.55 | $15.62 | $15.33 | $15.49 | $15.49 | 30,046 |
| 2023-09-05 | $15.48 | $15.67 | $15.42 | $15.57 | $15.57 | 40,715 |
| 2023-09-01 | $15.73 | $15.80 | $15.32 | $15.60 | $15.60 | 12,143 |
| 2023-08-31 | $15.71 | $15.84 | $15.61 | $15.70 | $15.70 | 12,119 |
| 2023-08-30 | $15.92 | $15.95 | $15.72 | $15.83 | $15.83 | 17,498 |
| 2023-08-29 | $15.70 | $15.91 | $15.48 | $15.76 | $15.76 | 26,208 |
| 2023-08-28 | $15.62 | $15.63 | $14.70 | $15.20 | $15.20 | 44,182 |
| 2023-08-25 | $14.90 | $15.25 | $14.90 | $15.15 | $15.15 | 21,710 |
| 2023-08-24 | $15.38 | $15.46 | $15.25 | $15.25 | $15.25 | 21,338 |
| 2023-08-23 | $15.17 | $15.36 | $15.01 | $15.36 | $15.36 | 21,235 |
| 2023-08-22 | $15.20 | $15.20 | $14.88 | $15.07 | $15.07 | 39,359 |
| 2023-08-21 | $15.06 | $15.16 | $14.85 | $15.09 | $15.09 | 30,125 |
| 2023-08-18 | $15.03 | $15.25 | $14.94 | $15.10 | $15.10 | 81,201 |
| 2023-08-17 | $15.54 | $15.54 | $14.99 | $15.15 | $15.15 | 29,308 |
| 2023-08-16 | $15.91 | $15.98 | $15.63 | $15.73 | $15.73 | 22,331 |
| 2023-08-15 | $15.82 | $15.88 | $15.50 | $15.82 | $15.82 | 27,151 |
| 2023-08-14 | $15.60 | $15.97 | $15.60 | $15.80 | $15.80 | 65,822 |
| 2023-08-11 | $16.01 | $16.02 | $15.71 | $16.00 | $16.00 | 19,870 |
| 2023-08-10 | $16.18 | $16.38 | $16.10 | $16.10 | $16.10 | 14,435 |
| 2023-08-09 | $16.14 | $16.19 | $15.97 | $16.18 | $16.18 | 31,377 |
| 2023-08-08 | $15.80 | $16.20 | $15.75 | $15.88 | $15.88 | 22,077 |
| 2023-08-07 | $15.85 | $16.04 | $15.82 | $15.91 | $15.91 | 22,053 |
| 2023-08-04 | $15.92 | $16.20 | $15.78 | $15.88 | $15.88 | 10,953 |
| 2023-08-03 | $15.80 | $15.82 | $15.54 | $15.66 | $15.66 | 20,577 |
| 2023-08-02 | $15.65 | $15.86 | $15.62 | $15.70 | $15.70 | 19,132 |
| 2023-08-01 | $16.11 | $16.11 | $15.51 | $15.74 | $15.74 | 14,712 |
| 2023-07-31 | $15.84 | $16.19 | $15.63 | $16.17 | $16.17 | 6,929 |
| 2023-07-28 | $15.91 | $15.98 | $15.61 | $15.83 | $15.83 | 10,253 |
| 2023-07-27 | $15.81 | $16.02 | $15.65 | $15.65 | $15.65 | 12,621 |
| 2023-07-26 | $15.49 | $16.11 | $15.49 | $16.10 | $16.10 | 12,856 |
| 2023-07-25 | $15.62 | $15.79 | $15.35 | $15.65 | $15.65 | 13,404 |
| 2023-07-24 | $15.83 | $15.83 | $15.60 | $15.60 | $15.60 | 12,700 |
| 2023-07-21 | $15.82 | $16.14 | $15.82 | $16.14 | $16.14 | 14,516 |
| 2023-07-20 | $16.24 | $16.24 | $15.90 | $15.90 | $15.90 | 11,037 |
| 2023-07-19 | $16.23 | $16.23 | $15.96 | $16.13 | $16.13 | 10,629 |
| 2023-07-18 | $15.97 | $16.11 | $15.93 | $16.02 | $16.02 | 12,482 |
| 2023-07-17 | $15.92 | $15.98 | $15.66 | $15.98 | $15.98 | 13,875 |
| 2023-07-14 | $16.05 | $16.05 | $15.75 | $16.01 | $16.01 | 15,691 |
| 2023-07-13 | $16.10 | $16.20 | $16.02 | $16.20 | $16.20 | 13,178 |
| 2023-07-12 | $16.19 | $16.31 | $16.05 | $16.21 | $16.21 | 12,666 |
| 2023-07-11 | $16.30 | $16.37 | $16.09 | $16.37 | $16.37 | 26,449 |
| 2023-07-10 | $15.75 | $16.00 | $15.59 | $15.59 | $15.59 | 47,865 |
| 2023-07-07 | $15.69 | $15.93 | $15.60 | $15.93 | $15.93 | 21,321 |
| 2023-07-06 | $15.23 | $15.65 | $15.23 | $15.37 | $15.37 | 16,109 |
| 2023-07-05 | $15.96 | $15.99 | $15.73 | $15.97 | $15.97 | 37,127 |
| 2023-07-03 | $16.31 | $16.73 | $15.87 | $16.21 | $16.21 | 16,256 |
| 2023-06-30 | $16.11 | $16.19 | $16.02 | $16.10 | $16.10 | 15,380 |
| 2023-06-29 | $16.04 | $16.14 | $15.93 | $16.14 | $16.14 | 10,661 |
| 2023-06-28 | $16.05 | $16.30 | $15.96 | $16.06 | $16.06 | 17,942 |
| 2023-06-27 | $15.81 | $16.26 | $15.77 | $16.03 | $16.03 | 41,014 |
| 2023-06-26 | $16.07 | $16.07 | $15.58 | $15.98 | $15.98 | 21,061 |
| 2023-06-23 | $15.28 | $15.84 | $15.28 | $15.84 | $15.84 | 14,071 |
| 2023-06-22 | $16.06 | $16.36 | $16.02 | $16.03 | $16.03 | 22,842 |
| 2023-06-21 | $16.31 | $16.42 | $15.98 | $16.26 | $16.26 | 18,981 |
| 2023-06-20 | $16.32 | $16.32 | $16.08 | $16.30 | $16.30 | 46,775 |
| 2023-06-16 | $16.29 | $16.38 | $16.08 | $16.24 | $16.24 | 15,497 |
| 2023-06-15 | $15.74 | $16.49 | $15.74 | $16.25 | $16.25 | 29,103 |
| 2023-06-14 | $16.05 | $16.19 | $15.89 | $16.07 | $16.07 | 13,297 |
| 2023-06-13 | $15.61 | $15.74 | $15.50 | $15.62 | $15.62 | 23,635 |
| 2023-06-12 | $15.37 | $15.49 | $15.24 | $15.47 | $15.47 | 26,067 |
| 2023-06-09 | $15.38 | $15.52 | $15.20 | $15.41 | $15.41 | 13,252 |
| 2023-06-08 | $15.21 | $15.39 | $15.19 | $15.32 | $15.32 | 22,939 |
| 2023-06-07 | $15.60 | $15.70 | $15.44 | $15.49 | $15.49 | 10,232 |
| 2023-06-06 | $15.35 | $15.51 | $15.26 | $15.40 | $15.40 | 18,298 |
| 2023-06-05 | $15.34 | $15.55 | $15.34 | $15.43 | $15.43 | 36,410 |
| 2023-06-02 | $15.75 | $15.94 | $15.58 | $15.63 | $15.63 | 16,109 |
| 2023-06-01 | $15.79 | $15.82 | $15.60 | $15.70 | $15.70 | 18,325 |
| 2023-05-31 | $15.26 | $15.76 | $15.26 | $15.59 | $15.59 | 21,679 |
| 2023-05-30 | $15.65 | $15.92 | $15.62 | $15.66 | $15.66 | 18,945 |
| 2023-05-26 | $15.68 | $15.80 | $15.55 | $15.67 | $15.67 | 14,162 |
| 2023-05-25 | $15.41 | $15.62 | $15.21 | $15.30 | $15.30 | 30,707 |
| 2023-05-24 | $15.52 | $15.79 | $15.43 | $15.61 | $15.61 | 12,070 |
| 2023-05-23 | $15.95 | $16.07 | $15.84 | $15.84 | $15.84 | 15,104 |
| 2023-05-22 | $16.46 | $16.46 | $16.09 | $16.09 | $16.09 | 18,485 |
| 2023-05-19 | $16.28 | $16.38 | $16.13 | $16.18 | $16.18 | 12,925 |
| 2023-05-18 | $16.61 | $16.61 | $15.76 | $16.29 | $16.29 | 10,411 |
| 2023-05-17 | $16.48 | $16.63 | $16.19 | $16.42 | $16.42 | 32,165 |
| 2023-05-16 | $16.39 | $16.39 | $16.09 | $16.13 | $16.13 | 310,861 |
| 2023-05-15 | $16.14 | $16.31 | $15.95 | $16.10 | $16.10 | 16,210 |
| 2023-05-12 | $16.48 | $16.54 | $16.34 | $16.54 | $16.54 | 10,972 |
| 2023-05-11 | $16.01 | $16.35 | $16.01 | $16.35 | $16.35 | 13,797 |
| 2023-05-10 | $16.19 | $16.46 | $16.09 | $16.09 | $16.09 | 9,305 |
| 2023-05-09 | $15.95 | $16.52 | $15.95 | $16.22 | $16.22 | 6,617 |
| 2023-05-08 | $16.10 | $16.37 | $15.84 | $16.10 | $16.10 | 10,857 |
| 2023-05-05 | $15.88 | $16.25 | $15.88 | $16.16 | $16.16 | 10,935 |
| 2023-05-04 | $15.80 | $15.94 | $15.47 | $15.94 | $15.94 | 9,756 |
| 2023-05-03 | $16.36 | $16.44 | $16.09 | $16.31 | $16.31 | 19,592 |
| 2023-05-02 | $16.18 | $16.74 | $16.12 | $16.74 | $16.74 | 21,780 |
| 2023-05-01 | $17.23 | $17.23 | $16.59 | $16.77 | $16.28 | 23,166 |
| 2023-04-28 | $16.77 | $17.12 | $16.77 | $16.90 | $16.06 | 16,928 |
| 2023-04-27 | $16.43 | $16.98 | $16.33 | $16.98 | $16.13 | 12,999 |
| 2023-04-26 | $16.85 | $17.01 | $16.43 | $16.73 | $15.90 | 13,794 |
| 2023-04-25 | $16.97 | $17.13 | $16.55 | $16.55 | $15.73 | 29,805 |
| 2023-04-24 | $16.82 | $17.38 | $16.75 | $17.30 | $16.44 | 13,088 |
| 2023-04-21 | $16.82 | $17.05 | $16.61 | $16.61 | $15.78 | 9,493 |
| 2023-04-20 | $17.08 | $17.21 | $16.87 | $16.98 | $16.13 | 21,274 |
| 2023-04-19 | $16.96 | $17.21 | $16.69 | $17.20 | $16.34 | 16,337 |
| 2023-04-18 | $16.76 | $16.92 | $16.62 | $16.92 | $16.08 | 11,850 |
| 2023-04-17 | $16.62 | $16.96 | $16.36 | $16.76 | $15.92 | 19,847 |
| 2023-04-14 | $16.57 | $16.72 | $16.26 | $16.32 | $15.51 | 19,654 |
| 2023-04-13 | $16.78 | $16.92 | $16.44 | $16.67 | $15.83 | 8,231 |
| 2023-04-12 | $16.63 | $16.75 | $16.30 | $16.44 | $15.62 | 9,243 |
| 2023-04-11 | $16.37 | $16.50 | $16.30 | $16.40 | $15.58 | 38,279 |
| 2023-04-10 | $15.88 | $16.85 | $15.88 | $16.22 | $15.41 | 13,579 |
| 2023-04-06 | $16.30 | $16.45 | $16.20 | $16.45 | $15.63 | 11,129 |
| 2023-04-05 | $16.14 | $16.26 | $16.06 | $16.16 | $15.35 | 14,556 |
| 2023-04-04 | $16.13 | $16.13 | $15.97 | $16.10 | $15.30 | 17,273 |
| 2023-04-03 | $15.81 | $16.20 | $15.74 | $16.20 | $15.39 | 8,680 |
| 2023-03-31 | $16.25 | $16.25 | $15.95 | $16.25 | $15.44 | 23,385 |
| 2023-03-30 | $16.26 | $16.36 | $16.00 | $16.36 | $15.54 | 14,487 |
| 2023-03-29 | $15.87 | $16.06 | $15.72 | $15.72 | $14.94 | 15,649 |
| 2023-03-28 | $15.53 | $15.69 | $15.45 | $15.69 | $14.91 | 18,197 |
| 2023-03-27 | $15.45 | $15.47 | $15.20 | $15.20 | $14.44 | 6,314 |
| 2023-03-24 | $15.17 | $15.39 | $15.17 | $15.38 | $14.61 | 24,272 |
| 2023-03-23 | $15.90 | $15.99 | $15.66 | $15.76 | $14.97 | 14,239 |
| 2023-03-22 | $15.67 | $15.84 | $15.60 | $15.65 | $14.87 | 12,842 |
| 2023-03-21 | $15.84 | $15.88 | $15.60 | $15.88 | $15.09 | 9,424 |
| 2023-03-20 | $15.26 | $15.37 | $15.02 | $15.23 | $14.47 | 9,687 |
| 2023-03-17 | $15.23 | $15.47 | $14.90 | $15.47 | $15.47 | 19,769 |
| 2023-03-16 | $15.59 | $15.85 | $15.39 | $15.85 | $15.85 | 11,560 |
| 2023-03-15 | $15.50 | $15.60 | $15.17 | $15.60 | $15.60 | 17,110 |
| 2023-03-14 | $16.37 | $16.45 | $16.23 | $16.42 | $16.42 | 14,424 |
| 2023-03-13 | $16.01 | $16.08 | $15.82 | $16.08 | $16.08 | 11,309 |
| 2023-03-10 | $16.28 | $16.60 | $16.07 | $16.40 | $16.40 | 8,797 |
| 2023-03-09 | $15.98 | $16.24 | $15.89 | $16.06 | $16.06 | 8,532 |
| 2023-03-08 | $15.93 | $16.16 | $15.85 | $16.01 | $16.01 | 12,052 |
| 2023-03-07 | $16.21 | $16.21 | $15.78 | $15.98 | $15.98 | 18,680 |
| 2023-03-06 | $16.08 | $16.28 | $15.99 | $16.07 | $16.07 | 18,089 |
| 2023-03-03 | $15.75 | $15.97 | $15.52 | $15.97 | $15.97 | 8,763 |
| 2023-03-02 | $15.51 | $15.67 | $15.37 | $15.67 | $15.67 | 10,600 |
| 2023-03-01 | $15.67 | $15.69 | $15.44 | $15.69 | $15.69 | 10,734 |
| 2023-02-28 | $15.52 | $15.60 | $15.35 | $15.40 | $15.40 | 19,883 |
| 2023-02-27 | $15.15 | $15.18 | $15.06 | $15.06 | $15.06 | 16,850 |
| 2023-02-24 | $14.98 | $15.06 | $14.74 | $15.06 | $15.06 | 11,332 |
| 2023-02-23 | $14.92 | $15.00 | $14.73 | $15.00 | $15.00 | 13,299 |
| 2023-02-22 | $14.66 | $14.81 | $14.57 | $14.61 | $14.61 | 10,904 |
| 2023-02-21 | $15.01 | $15.05 | $14.75 | $14.75 | $14.75 | 20,053 |
| 2023-02-17 | $15.08 | $15.12 | $14.82 | $14.82 | $14.82 | 13,280 |
| 2023-02-16 | $14.90 | $15.23 | $14.90 | $15.11 | $15.11 | 15,715 |
| 2023-02-15 | $15.09 | $15.22 | $15.03 | $15.10 | $15.10 | 8,372 |
| 2023-02-14 | $15.06 | $15.19 | $14.96 | $14.96 | $14.96 | 8,945 |
| 2023-02-13 | $15.01 | $15.19 | $14.93 | $15.03 | $15.03 | 17,612 |
| 2023-02-10 | $14.85 | $14.86 | $14.55 | $14.80 | $14.80 | 84,613 |
| 2023-02-09 | $15.39 | $15.45 | $15.17 | $15.45 | $15.45 | 12,474 |
| 2023-02-08 | $14.95 | $15.13 | $14.68 | $15.13 | $15.13 | 13,468 |
| 2023-02-07 | $14.72 | $14.93 | $14.63 | $14.93 | $14.93 | 21,641 |
| 2023-02-06 | $14.99 | $15.11 | $14.74 | $14.93 | $14.93 | 38,668 |
| 2023-02-03 | $15.14 | $15.27 | $15.05 | $15.19 | $15.19 | 14,641 |
| 2023-02-02 | $15.38 | $15.50 | $15.19 | $15.37 | $15.37 | 42,934 |
| 2023-02-01 | $15.03 | $15.43 | $15.03 | $15.29 | $15.29 | 28,169 |
| 2023-01-31 | $14.91 | $15.01 | $14.79 | $14.90 | $14.90 | 10,411 |
| 2023-01-30 | $15.17 | $15.19 | $15.00 | $15.00 | $15.00 | 47,334 |
| 2023-01-27 | $15.03 | $15.37 | $15.03 | $15.26 | $15.26 | 13,967 |
| 2023-01-26 | $15.17 | $15.45 | $14.94 | $15.33 | $15.33 | 8,332 |
| 2023-01-25 | $15.22 | $15.48 | $15.22 | $15.48 | $15.48 | 20,907 |
| 2023-01-24 | $14.79 | $15.03 | $14.68 | $14.77 | $14.77 | 14,436 |
| 2023-01-23 | $14.78 | $15.05 | $14.44 | $14.88 | $14.88 | 101,204 |
| 2023-01-20 | $14.80 | $14.97 | $14.77 | $14.92 | $14.92 | 43,534 |
| 2023-01-19 | $14.48 | $14.66 | $14.48 | $14.66 | $14.66 | 21,085 |
| 2023-01-18 | $14.95 | $14.96 | $14.61 | $14.84 | $14.84 | 17,196 |
| 2023-01-17 | $14.73 | $14.73 | $14.38 | $14.61 | $14.61 | 54,527 |
| 2023-01-13 | $14.57 | $14.68 | $14.31 | $14.50 | $14.50 | 26,255 |
| 2023-01-12 | $14.22 | $14.38 | $14.12 | $14.30 | $14.30 | 20,796 |
| 2023-01-11 | $13.84 | $14.01 | $13.71 | $13.84 | $13.84 | 7,791 |
| 2023-01-10 | $13.71 | $13.75 | $13.57 | $13.75 | $13.75 | 11,095 |
| 2023-01-09 | $13.31 | $13.73 | $13.31 | $13.55 | $13.55 | 49,309 |
| 2023-01-06 | $13.37 | $13.61 | $13.34 | $13.61 | $13.61 | 22,680 |
| 2023-01-05 | $13.23 | $13.37 | $13.14 | $13.37 | $13.37 | 27,305 |
| 2023-01-04 | $13.11 | $13.25 | $13.00 | $13.15 | $13.15 | 243,397 |
| 2023-01-03 | $12.68 | $12.86 | $12.55 | $12.86 | $12.86 | 26,504 |
| 2022-12-30 | $12.48 | $12.57 | $12.31 | $12.45 | $12.45 | 16,727 |
| 2022-12-29 | $12.42 | $12.75 | $12.42 | $12.53 | $12.53 | 37,530 |
| 2022-12-28 | $12.39 | $12.74 | $12.29 | $12.70 | $12.70 | 38,374 |
| 2022-12-27 | $12.70 | $12.80 | $12.53 | $12.66 | $12.66 | 13,506 |
| 2022-12-23 | $12.53 | $12.83 | $12.53 | $12.83 | $12.83 | 20,591 |
| 2022-12-22 | $12.64 | $12.71 | $12.40 | $12.52 | $12.52 | 38,037 |
| 2022-12-21 | $12.68 | $12.73 | $12.43 | $12.71 | $12.71 | 36,614 |
| 2022-12-20 | $12.59 | $12.69 | $12.41 | $12.63 | $12.63 | 70,009 |
| 2022-12-19 | $12.89 | $12.93 | $12.66 | $12.89 | $12.89 | 70,376 |
| 2022-12-16 | $12.91 | $12.95 | $12.76 | $12.91 | $12.91 | 222,789 |
| 2022-12-15 | $13.34 | $13.35 | $13.10 | $13.35 | $13.35 | 40,847 |
| 2022-12-14 | $13.32 | $13.48 | $13.23 | $13.48 | $13.48 | 19,793 |
| 2022-12-13 | $13.54 | $13.57 | $13.32 | $13.40 | $13.40 | 75,334 |
| 2022-12-12 | $13.17 | $13.32 | $13.00 | $13.01 | $13.01 | 38,596 |
| 2022-12-09 | $13.11 | $13.43 | $13.11 | $13.43 | $13.43 | 194,517 |
| 2022-12-08 | $13.04 | $13.24 | $13.04 | $13.10 | $13.10 | 57,083 |
| 2022-12-07 | $13.16 | $13.16 | $12.90 | $12.99 | $12.99 | 16,910 |
| 2022-12-06 | $13.18 | $13.25 | $13.05 | $13.22 | $13.22 | 23,325 |
| 2022-12-05 | $13.29 | $13.29 | $13.03 | $13.21 | $13.21 | 57,676 |
| 2022-12-02 | $12.73 | $12.98 | $12.73 | $12.80 | $12.80 | 52,675 |
| 2022-12-01 | $13.04 | $13.09 | $12.92 | $12.99 | $12.99 | 48,339 |
| 2022-11-30 | $12.61 | $12.91 | $12.46 | $12.91 | $12.91 | 23,026 |
| 2022-11-29 | $12.48 | $12.57 | $12.40 | $12.40 | $12.40 | 50,944 |
| 2022-11-28 | $12.81 | $12.81 | $12.53 | $12.61 | $12.61 | 46,942 |
| 2022-11-25 | $12.68 | $12.96 | $12.68 | $12.96 | $12.96 | 9,832 |
| 2022-11-23 | $12.64 | $12.84 | $12.61 | $12.84 | $12.84 | 12,487 |
| 2022-11-22 | $12.51 | $12.64 | $12.51 | $12.64 | $12.64 | 35,329 |
| 2022-11-21 | $12.36 | $12.49 | $12.32 | $12.49 | $12.49 | 30,394 |
| 2022-11-18 | $12.38 | $12.49 | $12.38 | $12.47 | $12.47 | 25,888 |
| 2022-11-17 | $12.25 | $12.40 | $12.13 | $12.37 | $12.37 | 38,722 |
| 2022-11-16 | $12.79 | $12.79 | $12.51 | $12.72 | $12.72 | 37,277 |
| 2022-11-15 | $12.88 | $12.98 | $12.57 | $12.81 | $12.81 | 36,458 |
| 2022-11-14 | $12.87 | $12.92 | $12.75 | $12.79 | $12.79 | 65,307 |
| 2022-11-11 | $12.62 | $12.84 | $12.31 | $12.84 | $12.84 | 14,739 |
| 2022-11-10 | $12.36 | $12.59 | $12.20 | $12.37 | $12.37 | 20,037 |
| 2022-11-09 | $11.86 | $11.97 | $11.79 | $11.94 | $11.94 | 34,409 |
| 2022-11-08 | $11.68 | $11.97 | $11.68 | $11.92 | $11.92 | 109,640 |
| 2022-11-07 | $11.63 | $11.83 | $11.63 | $11.77 | $11.77 | 84,290 |
| 2022-11-04 | $11.58 | $11.74 | $11.54 | $11.54 | $11.54 | 83,924 |
| 2022-11-03 | $11.27 | $11.42 | $11.27 | $11.28 | $11.28 | 104,677 |
| 2022-11-02 | $11.55 | $11.81 | $11.42 | $11.42 | $11.42 | 72,345 |
| 2022-11-01 | $11.70 | $11.78 | $11.53 | $11.60 | $11.60 | 78,713 |
| 2022-10-31 | $11.57 | $11.82 | $11.57 | $11.67 | $11.67 | 134,746 |
| 2022-10-28 | $11.41 | $11.64 | $11.38 | $11.59 | $11.59 | 49,590 |
| 2022-10-27 | $11.39 | $11.51 | $11.29 | $11.29 | $11.29 | 67,414 |
| 2022-10-26 | $10.90 | $11.31 | $10.90 | $11.15 | $11.15 | 59,525 |
| 2022-10-25 | $10.67 | $10.92 | $10.67 | $10.88 | $10.88 | 193,195 |
| 2022-10-24 | $10.62 | $10.75 | $10.59 | $10.64 | $10.64 | 150,599 |
| 2022-10-21 | $10.21 | $10.45 | $10.21 | $10.45 | $10.45 | 49,814 |
| 2022-10-20 | $10.49 | $10.62 | $10.39 | $10.47 | $10.47 | 84,285 |
| 2022-10-19 | $10.36 | $10.51 | $10.36 | $10.39 | $10.39 | 75,079 |
| 2022-10-18 | $10.47 | $10.52 | $10.29 | $10.39 | $10.39 | 208,819 |
| 2022-10-17 | $10.34 | $10.51 | $10.34 | $10.40 | $10.40 | 142,154 |
| 2022-10-14 | $10.25 | $10.25 | $9.98 | $9.98 | $9.98 | 1,228,432 |
| 2022-10-13 | $9.95 | $10.25 | $9.93 | $10.16 | $10.16 | 1,198,697 |
| 2022-10-12 | $9.80 | $10.00 | $9.80 | $9.90 | $9.90 | 765,926 |
| 2022-10-11 | $10.08 | $10.08 | $9.88 | $9.89 | $9.89 | 796,936 |
| 2022-10-10 | $10.18 | $10.22 | $10.09 | $10.16 | $10.16 | 703,726 |
| 2022-10-07 | $10.18 | $10.35 | $10.12 | $10.30 | $10.30 | 219,794 |
| 2022-10-06 | $10.40 | $10.40 | $10.28 | $10.38 | $10.38 | 107,617 |
| 2022-10-05 | $10.54 | $10.63 | $10.40 | $10.51 | $10.51 | 186,172 |
| 2022-10-04 | $10.66 | $10.96 | $10.66 | $10.93 | $10.93 | 372,322 |
| 2022-10-03 | $10.29 | $10.54 | $10.28 | $10.53 | $10.53 | 192,726 |
| 2022-09-30 | $10.41 | $10.46 | $10.32 | $10.32 | $10.32 | 195,731 |
| 2022-09-29 | $10.24 | $10.49 | $10.24 | $10.49 | $10.49 | 365,012 |
| 2022-09-28 | $10.40 | $10.68 | $10.36 | $10.68 | $10.68 | 185,984 |
| 2022-09-27 | $10.57 | $10.61 | $10.35 | $10.38 | $10.38 | 665,233 |
| 2022-09-26 | $10.63 | $10.64 | $10.38 | $10.42 | $10.42 | 291,137 |
| 2022-09-23 | $10.53 | $10.60 | $10.41 | $10.47 | $10.47 | 144,634 |
| 2022-09-22 | $10.99 | $11.01 | $10.84 | $10.90 | $10.90 | 136,322 |
| 2022-09-21 | $11.19 | $11.24 | $10.99 | $10.99 | $10.99 | 158,285 |
| 2022-09-20 | $11.42 | $11.57 | $11.28 | $11.36 | $11.36 | 204,817 |
| 2022-09-19 | $11.60 | $11.75 | $11.54 | $11.62 | $11.62 | 128,275 |
| 2022-09-16 | $11.57 | $11.69 | $11.40 | $11.40 | $11.40 | 133,394 |
| 2022-09-15 | $11.88 | $11.90 | $11.76 | $11.77 | $11.77 | 327,169 |
| 2022-09-14 | $11.78 | $11.82 | $11.70 | $11.76 | $11.76 | 118,807 |
| 2022-09-13 | $11.91 | $12.03 | $11.82 | $11.89 | $11.89 | 135,533 |
| 2022-09-12 | $12.30 | $12.34 | $12.23 | $12.32 | $12.32 | 189,928 |
| 2022-09-09 | $11.92 | $12.10 | $11.91 | $12.00 | $12.00 | 131,730 |
| 2022-09-08 | $11.56 | $11.81 | $11.56 | $11.81 | $11.81 | 311,775 |
| 2022-09-07 | $11.95 | $12.17 | $11.95 | $12.07 | $12.07 | 239,129 |
| 2022-09-06 | $11.88 | $11.95 | $11.79 | $11.80 | $11.80 | 306,467 |
| 2022-09-02 | $12.08 | $12.26 | $11.86 | $11.87 | $11.87 | 219,760 |
| 2022-09-01 | $12.06 | $12.06 | $11.86 | $12.06 | $12.06 | 201,650 |
| 2022-08-31 | $12.30 | $12.35 | $12.20 | $12.20 | $12.20 | 145,667 |
| 2022-08-30 | $12.30 | $12.33 | $12.15 | $12.26 | $12.26 | 245,522 |
| 2022-08-29 | $12.20 | $12.30 | $12.14 | $12.19 | $12.19 | 225,679 |
| 2022-08-26 | $12.70 | $12.70 | $12.21 | $12.34 | $12.34 | 81,979 |
| 2022-08-25 | $12.48 | $12.60 | $12.43 | $12.43 | $12.43 | 89,928 |
| 2022-08-24 | $12.41 | $12.59 | $12.39 | $12.44 | $12.44 | 83,665 |
| 2022-08-23 | $12.55 | $12.63 | $12.47 | $12.57 | $12.57 | 117,520 |
| 2022-08-22 | $12.50 | $12.58 | $12.41 | $12.41 | $12.41 | 112,206 |
| 2022-08-19 | $12.70 | $12.70 | $12.54 | $12.54 | $12.54 | 50,396 |
| 2022-08-18 | $13.09 | $13.09 | $12.90 | $13.02 | $13.02 | 52,874 |
| 2022-08-17 | $13.01 | $13.24 | $12.97 | $13.24 | $13.24 | 26,308 |
| 2022-08-16 | $13.25 | $13.35 | $13.22 | $13.29 | $13.29 | 62,408 |
| 2022-08-15 | $13.11 | $13.21 | $13.04 | $13.21 | $13.21 | 128,396 |
| 2022-08-12 | $13.13 | $13.14 | $13.01 | $13.14 | $13.14 | 83,724 |
| 2022-08-11 | $13.17 | $13.23 | $13.06 | $13.19 | $13.19 | 59,616 |
| 2022-08-10 | $13.20 | $13.28 | $13.16 | $13.16 | $13.16 | 58,192 |
| 2022-08-09 | $12.91 | $13.09 | $12.89 | $13.09 | $13.09 | 131,589 |
| 2022-08-08 | $13.01 | $13.01 | $12.80 | $12.80 | $12.80 | 81,567 |
| 2022-08-05 | $12.66 | $12.82 | $12.56 | $12.82 | $12.82 | 168,104 |
| 2022-08-04 | $12.44 | $12.67 | $12.44 | $12.48 | $12.48 | 43,116 |
| 2022-08-03 | $12.53 | $12.62 | $12.46 | $12.48 | $12.48 | 98,516 |
| 2022-08-02 | $12.24 | $12.43 | $12.19 | $12.27 | $12.27 | 248,134 |
| 2022-08-01 | $12.21 | $12.36 | $12.21 | $12.30 | $12.30 | 209,617 |
| 2022-07-29 | $12.61 | $12.66 | $12.46 | $12.48 | $12.48 | 86,191 |
| 2022-07-28 | $12.43 | $12.66 | $12.32 | $12.56 | $12.56 | 161,416 |
| 2022-07-27 | $12.06 | $12.27 | $11.91 | $12.15 | $12.15 | 123,175 |
| 2022-07-26 | $12.43 | $12.63 | $12.41 | $12.41 | $12.41 | 256,527 |
| 2022-07-25 | $12.67 | $12.71 | $12.39 | $12.59 | $12.59 | 152,111 |
| 2022-07-22 | $12.81 | $12.89 | $12.59 | $12.61 | $12.61 | 48,120 |
| 2022-07-21 | $12.52 | $12.63 | $12.48 | $12.53 | $12.53 | 107,451 |
| 2022-07-20 | $12.64 | $12.66 | $12.32 | $12.44 | $12.44 | 194,685 |
| 2022-07-19 | $12.76 | $12.89 | $12.72 | $12.72 | $12.72 | 244,486 |
| 2022-07-18 | $12.33 | $12.56 | $12.27 | $12.27 | $12.27 | 254,778 |
| 2022-07-15 | $12.38 | $12.47 | $12.26 | $12.26 | $12.26 | 305,133 |
| 2022-07-14 | $12.16 | $12.43 | $12.15 | $12.30 | $12.30 | 138,239 |
| 2022-07-13 | $12.04 | $12.18 | $11.98 | $12.11 | $12.11 | 205,194 |
| 2022-07-12 | $11.73 | $12.05 | $11.71 | $11.81 | $11.81 | 154,309 |
| 2022-07-11 | $11.96 | $12.02 | $11.88 | $11.88 | $11.88 | 188,942 |
| 2022-07-08 | $12.30 | $12.38 | $12.21 | $12.30 | $12.30 | 168,738 |
| 2022-07-07 | $12.23 | $12.23 | $11.95 | $12.10 | $12.10 | 140,455 |
| 2022-07-06 | $12.17 | $12.22 | $11.94 | $12.08 | $12.08 | 296,370 |
| 2022-07-05 | $12.47 | $12.52 | $12.17 | $12.35 | $12.35 | 392,584 |
| 2022-07-01 | $12.76 | $13.10 | $12.68 | $13.10 | $13.10 | 60,907 |
| 2022-06-30 | $12.17 | $12.81 | $12.17 | $12.73 | $12.73 | 96,616 |
| 2022-06-29 | $13.13 | $13.14 | $12.82 | $12.83 | $12.83 | 122,704 |
| 2022-06-28 | $13.58 | $13.74 | $13.43 | $13.50 | $13.50 | 267,847 |
| 2022-06-27 | $13.76 | $13.97 | $13.68 | $13.68 | $13.68 | 180,528 |
| 2022-06-24 | $13.65 | $13.76 | $13.61 | $13.63 | $13.63 | 101,204 |
| 2022-06-23 | $13.61 | $13.76 | $13.54 | $13.76 | $13.76 | 119,578 |
| 2022-06-22 | $13.88 | $14.16 | $13.87 | $13.88 | $13.88 | 163,888 |
| 2022-06-21 | $14.23 | $14.30 | $14.10 | $14.25 | $14.25 | 223,238 |
| 2022-06-17 | $14.34 | $14.45 | $13.97 | $14.14 | $14.14 | 77,138 |
| 2022-06-16 | $14.04 | $14.18 | $13.94 | $14.18 | $14.18 | 114,995 |
| 2022-06-15 | $14.00 | $14.09 | $13.62 | $14.08 | $14.08 | 217,785 |
| 2022-06-14 | $13.89 | $13.89 | $13.40 | $13.63 | $13.63 | 481,093 |
| 2022-06-13 | $14.05 | $14.23 | $13.92 | $13.92 | $13.92 | 134,361 |
| 2022-06-10 | $14.59 | $14.64 | $14.37 | $14.64 | $14.64 | 208,804 |
| 2022-06-09 | $14.61 | $14.80 | $14.51 | $14.51 | $14.51 | 73,884 |
| 2022-06-08 | $14.76 | $14.85 | $14.62 | $14.62 | $14.62 | 74,024 |
| 2022-06-07 | $15.05 | $15.24 | $14.94 | $15.24 | $15.24 | 109,289 |
| 2022-06-06 | $15.15 | $15.22 | $15.03 | $15.17 | $15.17 | 60,776 |
| 2022-06-03 | $15.12 | $15.21 | $14.89 | $15.14 | $15.14 | 43,059 |
| 2022-06-02 | $15.02 | $15.27 | $15.02 | $15.11 | $15.11 | 107,419 |
| 2022-06-01 | $15.06 | $15.08 | $14.78 | $14.87 | $14.87 | 59,027 |
| 2022-05-31 | $15.25 | $15.32 | $15.15 | $15.32 | $15.32 | 121,575 |
| 2022-05-27 | $15.30 | $15.36 | $15.16 | $15.36 | $15.36 | 70,494 |
| 2022-05-26 | $14.92 | $15.37 | $14.92 | $15.29 | $15.29 | 51,386 |
| 2022-05-25 | $14.73 | $15.01 | $14.70 | $14.81 | $14.81 | 100,066 |
| 2022-05-24 | $14.58 | $14.86 | $14.50 | $14.53 | $14.53 | 96,585 |
| 2022-05-23 | $14.37 | $14.78 | $14.37 | $14.78 | $14.78 | 118,267 |
| 2022-05-20 | $14.08 | $14.36 | $14.08 | $14.20 | $14.20 | 88,457 |
| 2022-05-19 | $14.22 | $14.25 | $14.06 | $14.14 | $14.14 | 99,276 |
| 2022-05-18 | $14.38 | $14.43 | $14.05 | $14.09 | $14.09 | 89,752 |
| 2022-05-17 | $14.43 | $14.48 | $14.29 | $14.37 | $14.37 | 143,410 |
| 2022-05-16 | $14.01 | $14.20 | $13.92 | $14.09 | $14.09 | 104,533 |
| 2022-05-13 | $13.72 | $13.94 | $13.69 | $13.74 | $13.74 | 91,579 |
| 2022-05-12 | $13.41 | $13.53 | $13.17 | $13.24 | $13.24 | 115,570 |
| 2022-05-11 | $13.65 | $13.92 | $13.55 | $13.55 | $13.55 | 277,342 |
| 2022-05-10 | $13.82 | $13.82 | $13.45 | $13.61 | $13.61 | 310,135 |
| 2022-05-09 | $13.72 | $13.81 | $13.47 | $13.51 | $13.51 | 410,974 |
| 2022-05-06 | $14.03 | $14.12 | $13.85 | $14.03 | $14.03 | 221,666 |
| 2022-05-05 | $14.51 | $14.51 | $14.15 | $14.30 | $14.30 | 81,186 |
| 2022-05-04 | $14.44 | $14.66 | $14.24 | $14.66 | $14.66 | 143,782 |
| 2022-05-03 | $14.31 | $14.37 | $14.17 | $14.26 | $14.26 | 138,819 |
| 2022-05-02 | $14.26 | $14.38 | $14.00 | $14.13 | $14.13 | 150,522 |
| 2022-04-29 | $14.13 | $14.52 | $14.13 | $14.17 | $14.17 | 68,064 |
| 2022-04-28 | $14.48 | $14.67 | $14.40 | $14.54 | $14.54 | 116,846 |
| 2022-04-27 | $14.98 | $15.01 | $14.72 | $14.82 | $14.82 | 160,622 |
| 2022-04-26 | $15.84 | $15.86 | $15.48 | $15.84 | $15.84 | 73,924 |
| 2022-04-25 | $15.68 | $15.92 | $15.65 | $15.84 | $15.84 | 73,924 |
| 2022-04-22 | $16.04 | $16.13 | $15.83 | $16.12 | $16.12 | 64,297 |
| 2022-04-21 | $16.47 | $16.48 | $16.00 | $16.02 | $16.02 | 43,854 |
| 2022-04-20 | $16.15 | $16.30 | $16.11 | $16.20 | $16.20 | 61,868 |
| 2022-04-19 | $16.23 | $16.25 | $16.13 | $16.25 | $16.25 | 214,172 |
| 2022-04-18 | $16.08 | $16.60 | $14.52 | $16.33 | $16.33 | 75,790 |
| 2022-04-14 | $16.40 | $16.45 | $16.20 | $16.28 | $16.28 | 47,077 |
| 2022-04-13 | $15.82 | $16.14 | $15.82 | $15.95 | $15.95 | 71,219 |
| 2022-04-12 | $16.11 | $16.26 | $15.84 | $16.03 | $16.03 | 75,161 |
| 2022-04-11 | $15.97 | $16.19 | $15.91 | $16.04 | $16.04 | 89,231 |
| 2022-04-08 | $15.54 | $15.91 | $15.54 | $15.64 | $15.64 | 115,195 |
| 2022-04-07 | $15.68 | $15.68 | $15.34 | $15.45 | $15.45 | 60,129 |
| 2022-04-06 | $15.48 | $15.69 | $15.47 | $15.50 | $15.50 | 42,579 |
| 2022-04-05 | $15.91 | $15.97 | $15.68 | $15.89 | $15.89 | 84,334 |
| 2022-04-04 | $15.80 | $16.10 | $15.76 | $15.92 | $15.92 | 69,461 |
| 2022-04-01 | $16.40 | $16.43 | $16.08 | $16.13 | $16.13 | 45,526 |
| 2022-03-31 | $16.86 | $17.25 | $16.50 | $16.50 | $16.50 | 36,987 |
| 2022-03-30 | $16.70 | $16.87 | $16.67 | $16.86 | $16.86 | 139,489 |
| 2022-03-29 | $16.58 | $16.95 | $16.50 | $16.62 | $16.62 | 49,656 |
| 2022-03-28 | $16.10 | $16.27 | $16.00 | $16.25 | $16.25 | 179,998 |
| 2022-03-25 | $16.26 | $16.27 | $16.02 | $16.15 | $16.15 | 66,333 |
| 2022-03-24 | $15.78 | $16.09 | $15.63 | $16.08 | $16.08 | 43,601 |
| 2022-03-23 | $15.86 | $16.10 | $15.67 | $15.74 | $15.74 | 37,507 |
| 2022-03-22 | $15.82 | $16.16 | $15.82 | $15.90 | $15.90 | 114,749 |
| 2022-03-21 | $15.83 | $16.10 | $15.67 | $15.81 | $15.81 | 41,622 |
| 2022-03-18 | $15.84 | $16.76 | $15.84 | $16.76 | $16.76 | 90,509 |
| 2022-03-17 | $15.44 | $15.85 | $15.39 | $15.61 | $15.61 | 63,776 |
| 2022-03-16 | $15.33 | $15.73 | $15.13 | $15.46 | $15.46 | 57,370 |
| 2022-03-15 | $15.14 | $15.14 | $14.86 | $14.94 | $14.94 | 262,181 |
| 2022-03-14 | $15.14 | $15.14 | $14.83 | $14.94 | $14.94 | 145,223 |
| 2022-03-11 | $14.82 | $14.82 | $14.35 | $14.46 | $14.46 | 74,311 |
| 2022-03-10 | $14.54 | $14.78 | $14.51 | $14.77 | $14.77 | 165,072 |
| 2022-03-09 | $15.30 | $15.44 | $14.66 | $14.76 | $14.76 | 121,964 |
| 2022-03-08 | $13.66 | $14.25 | $13.47 | $13.96 | $13.96 | 412,456 |
| 2022-03-07 | $13.78 | $13.82 | $13.13 | $13.15 | $13.15 | 253,432 |
| 2022-03-04 | $14.47 | $14.48 | $14.12 | $14.25 | $14.25 | 198,929 |
| 2022-03-03 | $15.83 | $15.83 | $15.02 | $15.32 | $15.32 | 108,896 |
| 2022-03-02 | $16.11 | $16.11 | $15.66 | $15.77 | $15.77 | 195,701 |
| 2022-03-01 | $16.46 | $16.46 | $15.52 | $15.67 | $15.67 | 82,517 |
| 2022-02-28 | $16.10 | $17.11 | $15.91 | $16.21 | $16.21 | 182,488 |
| 2022-02-25 | $16.20 | $16.55 | $16.20 | $16.55 | $16.55 | 142,506 |
| 2022-02-24 | $15.94 | $16.58 | $15.29 | $15.93 | $15.93 | 80,896 |
| 2022-02-23 | $16.43 | $16.96 | $16.05 | $16.31 | $16.31 | 66,195 |
| 2022-02-22 | $16.75 | $17.00 | $16.53 | $16.59 | $16.59 | 70,045 |
| 2022-02-18 | $17.11 | $17.16 | $16.78 | $16.87 | $16.87 | 96,909 |
| 2022-02-17 | $17.65 | $17.67 | $17.29 | $17.34 | $17.34 | 62,777 |
| 2022-02-16 | $17.36 | $17.65 | $17.36 | $17.65 | $17.65 | 29,422 |
| 2022-02-15 | $17.36 | $17.65 | $17.33 | $17.64 | $17.64 | 47,492 |
| 2022-02-14 | $16.94 | $17.32 | $16.76 | $16.96 | $16.96 | 46,512 |
| 2022-02-11 | $17.46 | $17.65 | $16.93 | $17.23 | $17.23 | 353,187 |
| 2022-02-10 | $17.50 | $17.79 | $17.50 | $17.59 | $17.59 | 149,760 |
| 2022-02-09 | $17.25 | $17.47 | $17.25 | $17.46 | $17.46 | 320,186 |
| 2022-02-08 | $16.61 | $17.18 | $16.60 | $17.18 | $17.18 | 40,569 |
| 2022-02-07 | $16.19 | $16.36 | $16.19 | $16.22 | $16.22 | 62,471 |
| 2022-02-04 | $16.27 | $16.55 | $16.24 | $16.50 | $16.50 | 79,633 |
| 2022-02-03 | $16.34 | $16.51 | $16.21 | $16.33 | $16.33 | 22,455 |
| 2022-02-02 | $16.34 | $16.42 | $16.25 | $16.37 | $16.37 | 35,496 |
| 2022-02-01 | $16.36 | $16.55 | $16.36 | $16.44 | $16.44 | 103,419 |
| 2022-01-31 | $15.94 | $16.23 | $15.93 | $16.21 | $16.21 | 102,264 |
| 2022-01-28 | $16.00 | $16.32 | $15.80 | $16.19 | $16.19 | 74,049 |
| 2022-01-27 | $16.22 | $16.34 | $15.91 | $16.34 | $16.34 | 72,178 |
| 2022-01-26 | $16.25 | $16.70 | $15.52 | $16.28 | $16.28 | 75,185 |
| 2022-01-25 | $16.36 | $16.66 | $16.31 | $16.48 | $16.48 | 136,264 |
| 2022-01-24 | $16.14 | $16.47 | $15.99 | $16.25 | $16.25 | 120,784 |
| 2022-01-21 | $17.11 | $17.11 | $16.58 | $16.66 | $16.66 | 127,085 |
| 2022-01-20 | $16.91 | $16.91 | $16.65 | $16.65 | $16.65 | 137,777 |
| 2022-01-19 | $16.67 | $17.06 | $16.59 | $16.82 | $16.82 | 203,348 |
| 2022-01-18 | $16.91 | $16.98 | $16.46 | $16.82 | $16.82 | 203,348 |
| 2022-01-14 | $17.26 | $17.26 | $16.85 | $17.06 | $17.06 | 77,978 |
| 2022-01-13 | $16.68 | $17.02 | $16.62 | $16.68 | $16.68 | 98,762 |
| 2022-01-12 | $16.82 | $16.91 | $16.50 | $16.80 | $16.80 | 59,580 |
| 2022-01-11 | $16.50 | $16.81 | $16.50 | $16.81 | $16.81 | 82,441 |
| 2022-01-10 | $16.46 | $16.85 | $16.37 | $16.57 | $16.57 | 538,020 |
| 2022-01-07 | $16.61 | $16.61 | $16.27 | $16.54 | $16.54 | 103,539 |
| 2022-01-06 | $16.60 | $16.69 | $16.33 | $16.54 | $16.54 | 51,609 |
| 2022-01-05 | $16.38 | $16.85 | $16.28 | $16.28 | $16.28 | 71,691 |
| 2022-01-04 | $16.26 | $16.56 | $16.21 | $16.41 | $16.41 | 93,935 |
| 2022-01-03 | $16.13 | $16.16 | $15.91 | $16.14 | $16.14 | 158,070 |
| 2021-12-31 | $15.35 | $15.98 | $15.35 | $15.46 | $15.46 | 52,923 |
| 2021-12-30 | $15.49 | $15.84 | $15.49 | $15.69 | $15.69 | 98,674 |
| 2021-12-29 | $15.64 | $15.82 | $15.59 | $15.76 | $15.76 | 70,339 |
| 2021-12-28 | $15.58 | $15.84 | $15.51 | $15.57 | $15.57 | 92,416 |
| 2021-12-27 | $15.34 | $15.63 | $15.34 | $15.54 | $15.54 | 102,263 |
| 2021-12-23 | $15.31 | $15.55 | $15.31 | $15.44 | $15.44 | 139,553 |
| 2021-12-22 | $15.18 | $15.49 | $15.18 | $15.31 | $15.31 | 91,312 |
| 2021-12-21 | $14.88 | $15.19 | $14.88 | $15.12 | $15.12 | 165,847 |
| 2021-12-20 | $14.73 | $14.99 | $14.73 | $14.93 | $14.93 | 177,987 |
| 2021-12-17 | $14.95 | $15.10 | $14.74 | $14.81 | $14.81 | 110,990 |
| 2021-12-16 | $14.56 | $14.81 | $14.43 | $14.47 | $14.47 | 178,462 |
| 2021-12-15 | $14.44 | $14.59 | $14.22 | $14.59 | $14.59 | 93,000 |
| 2021-12-14 | $14.43 | $14.61 | $14.41 | $14.52 | $14.52 | 224,379 |
| 2021-12-13 | $14.45 | $14.58 | $14.16 | $14.23 | $14.23 | 249,504 |
| 2021-12-10 | $14.85 | $14.85 | $14.50 | $14.52 | $14.52 | 152,689 |
| 2021-12-09 | $14.86 | $14.96 | $14.53 | $14.53 | $14.53 | 562,314 |
| 2021-12-08 | $14.88 | $15.18 | $14.88 | $15.07 | $15.07 | 62,056 |
| 2021-12-07 | $14.97 | $15.21 | $14.95 | $14.97 | $14.97 | 203,822 |
| 2021-12-06 | $14.87 | $15.35 | $14.87 | $15.10 | $15.10 | 136,994 |
| 2021-12-03 | $14.77 | $15.05 | $14.55 | $14.61 | $14.61 | 113,705 |
| 2021-12-02 | $15.02 | $15.02 | $14.78 | $14.86 | $14.86 | 173,790 |
| 2021-12-01 | $15.20 | $15.20 | $14.56 | $14.63 | $14.63 | 177,609 |
| 2021-11-30 | $14.97 | $14.97 | $14.31 | $14.50 | $14.50 | 290,763 |
| 2021-11-29 | $14.74 | $14.84 | $14.35 | $14.54 | $14.54 | 225,515 |
| 2021-11-26 | $14.62 | $14.81 | $14.39 | $14.39 | $14.39 | 104,335 |
| 2021-11-24 | $15.43 | $15.75 | $15.43 | $15.60 | $15.60 | 56,394 |
| 2021-11-23 | $15.36 | $15.56 | $15.28 | $15.28 | $15.28 | 85,437 |
| 2021-11-22 | $15.08 | $15.43 | $15.08 | $15.13 | $15.13 | 161,102 |
| 2021-11-19 | $15.45 | $15.74 | $15.30 | $15.41 | $15.41 | 63,173 |
| 2021-11-18 | $16.10 | $16.20 | $15.94 | $15.99 | $15.99 | 71,370 |
| 2021-11-17 | $16.29 | $16.38 | $16.07 | $16.20 | $16.20 | 60,258 |
| 2021-11-16 | $16.63 | $16.69 | $16.40 | $16.45 | $16.45 | 68,201 |
| 2021-11-15 | $17.01 | $17.12 | $16.77 | $16.77 | $16.77 | 78,797 |
| 2021-11-12 | $16.81 | $16.93 | $16.68 | $16.80 | $16.80 | 20,261 |
| 2021-11-11 | $16.87 | $16.87 | $16.70 | $16.85 | $16.85 | 29,015 |
| 2021-11-10 | $17.27 | $17.39 | $16.93 | $17.19 | $17.19 | 32,270 |
| 2021-11-09 | $17.39 | $17.39 | $17.27 | $17.28 | $17.28 | 39,029 |
| 2021-11-08 | $17.33 | $17.45 | $17.24 | $17.26 | $17.26 | 92,753 |
| 2021-11-05 | $17.19 | $17.51 | $17.12 | $17.38 | $17.38 | 50,001 |
| 2021-11-04 | $16.81 | $16.90 | $16.72 | $16.82 | $16.82 | 57,991 |
| 2021-11-03 | $16.71 | $16.96 | $16.70 | $16.88 | $16.88 | 126,312 |
| 2021-11-02 | $16.80 | $16.89 | $16.61 | $16.85 | $16.85 | 59,573 |
| 2021-11-01 | $16.86 | $16.93 | $16.66 | $16.85 | $16.85 | 59,573 |
| 2021-10-29 | $16.52 | $16.53 | $16.31 | $16.48 | $16.48 | 49,721 |
| 2021-10-28 | $16.56 | $16.77 | $16.43 | $16.56 | $16.56 | 52,044 |
| 2021-10-27 | $16.37 | $16.49 | $16.35 | $16.35 | $16.35 | 21,096 |
| 2021-10-26 | $16.40 | $16.51 | $16.35 | $16.40 | $16.40 | 60,397 |
| 2021-10-25 | $16.28 | $16.29 | $16.13 | $16.16 | $16.16 | 69,470 |
| 2021-10-22 | $16.50 | $16.59 | $16.39 | $16.40 | $16.40 | 25,922 |
| 2021-10-21 | $16.47 | $16.47 | $16.30 | $16.47 | $16.47 | 51,937 |
| 2021-10-20 | $16.63 | $16.81 | $16.56 | $16.77 | $16.77 | 43,289 |
| 2021-10-19 | $16.81 | $16.86 | $16.69 | $16.85 | $16.85 | 132,179 |
| 2021-10-18 | $16.72 | $16.90 | $16.60 | $16.70 | $16.70 | 428,856 |
| 2021-10-15 | $16.89 | $17.03 | $16.78 | $16.91 | $16.91 | 90,205 |
| 2021-10-14 | $16.61 | $16.74 | $16.42 | $16.52 | $16.52 | 65,262 |
| 2021-10-13 | $16.51 | $16.61 | $16.42 | $16.47 | $16.47 | 69,259 |
| 2021-10-12 | $16.72 | $16.75 | $16.49 | $16.51 | $16.51 | 64,118 |
| 2021-10-11 | $16.80 | $16.80 | $16.58 | $16.79 | $16.79 | 39,396 |
| 2021-10-08 | $16.67 | $16.74 | $16.60 | $16.60 | $16.60 | 27,449 |
| 2021-10-07 | $16.82 | $16.82 | $16.48 | $16.67 | $16.67 | 68,695 |
| 2021-10-06 | $16.75 | $16.75 | $16.42 | $16.57 | $16.57 | 39,662 |
| 2021-10-05 | $17.22 | $17.22 | $16.82 | $17.00 | $17.00 | 66,470 |
| 2021-10-04 | $17.56 | $17.56 | $17.18 | $17.19 | $17.19 | 48,556 |
| 2021-10-01 | $17.31 | $17.66 | $17.20 | $17.66 | $17.66 | 50,141 |
| 2021-09-30 | $17.30 | $17.44 | $17.12 | $17.26 | $17.26 | 40,486 |
| 2021-09-29 | $17.19 | $17.37 | $17.10 | $17.28 | $17.28 | 42,544 |
| 2021-09-28 | $16.93 | $17.05 | $16.66 | $16.84 | $16.84 | 32,867 |
| 2021-09-27 | $16.85 | $16.97 | $16.74 | $16.75 | $16.75 | 43,224 |
| 2021-09-24 | $16.49 | $16.63 | $16.36 | $16.63 | $16.63 | 37,829 |
| 2021-09-23 | $16.54 | $16.54 | $16.14 | $16.29 | $16.29 | 54,101 |
| 2021-09-22 | $16.62 | $16.74 | $16.36 | $16.39 | $16.39 | 41,785 |
| 2021-09-21 | $16.36 | $16.53 | $16.35 | $16.37 | $16.37 | 97,543 |
| 2021-09-20 | $15.62 | $16.28 | $15.62 | $15.99 | $15.99 | 99,671 |
| 2021-09-17 | $15.72 | $15.75 | $15.51 | $15.59 | $15.59 | 60,957 |
| 2021-09-16 | $15.36 | $15.36 | $15.12 | $15.35 | $15.35 | 127,011 |
| 2021-09-15 | $15.46 | $15.56 | $15.36 | $15.40 | $15.40 | 544,134 |
| 2021-09-14 | $15.78 | $15.79 | $15.46 | $15.73 | $15.73 | 90,931 |
| 2021-09-13 | $15.62 | $15.90 | $15.52 | $15.65 | $15.65 | 49,990 |
| 2021-09-10 | $15.55 | $15.56 | $15.34 | $15.35 | $15.35 | 28,758 |
| 2021-09-09 | $15.62 | $15.74 | $15.57 | $15.72 | $15.72 | 22,042 |
| 2021-09-08 | $16.06 | $16.19 | $15.85 | $15.89 | $15.89 | 61,322 |
| 2021-09-07 | $15.94 | $15.94 | $15.66 | $15.67 | $15.67 | 31,277 |
| 2021-09-03 | $16.11 | $16.15 | $15.77 | $15.77 | $15.77 | 17,273 |
| 2021-09-02 | $16.47 | $16.57 | $16.23 | $16.46 | $16.46 | 26,572 |
| 2021-09-01 | $16.32 | $16.41 | $16.21 | $16.41 | $16.41 | 38,087 |
| 2021-08-31 | $15.89 | $16.01 | $15.86 | $15.87 | $15.87 | 69,354 |
| 2021-08-30 | $15.95 | $16.01 | $15.85 | $15.85 | $15.85 | 29,288 |
| 2021-08-27 | $15.94 | $16.11 | $15.88 | $15.98 | $15.98 | 29,240 |
| 2021-08-26 | $15.93 | $15.99 | $15.79 | $15.89 | $15.89 | 31,325 |
| 2021-08-25 | $16.11 | $16.12 | $15.93 | $16.08 | $16.08 | 34,931 |
| 2021-08-24 | $16.06 | $16.11 | $15.90 | $16.11 | $16.11 | 53,500 |
| 2021-08-23 | $15.95 | $16.00 | $15.84 | $15.95 | $15.95 | 33,020 |
| 2021-08-20 | $15.57 | $15.78 | $15.57 | $15.78 | $15.78 | 50,438 |
| 2021-08-19 | $16.06 | $16.26 | $15.86 | $16.07 | $16.07 | 36,111 |
| 2021-08-18 | $15.78 | $16.16 | $15.77 | $16.13 | $16.13 | 36,981 |
| 2021-08-17 | $15.77 | $15.92 | $15.67 | $15.70 | $15.70 | 67,693 |
| 2021-08-16 | $16.00 | $16.13 | $15.85 | $15.99 | $15.99 | 49,812 |
| 2021-08-13 | $16.11 | $16.59 | $16.08 | $16.34 | $16.34 | 50,513 |
| 2021-08-12 | $16.26 | $16.35 | $16.14 | $16.14 | $16.14 | 30,943 |
| 2021-08-11 | $16.10 | $16.26 | $16.09 | $16.26 | $16.26 | 24,847 |
| 2021-08-10 | $15.85 | $16.02 | $15.77 | $15.81 | $15.81 | 116,484 |
| 2021-08-09 | $15.97 | $16.05 | $15.81 | $15.98 | $15.98 | 37,026 |
| 2021-08-06 | $16.51 | $16.52 | $16.25 | $16.33 | $16.33 | 21,067 |
| 2021-08-05 | $16.10 | $16.40 | $16.10 | $16.28 | $16.28 | 31,106 |
| 2021-08-04 | $15.85 | $15.88 | $15.66 | $15.78 | $15.78 | 87,770 |
| 2021-08-03 | $15.78 | $15.93 | $15.74 | $15.85 | $15.85 | 132,375 |
| 2021-08-02 | $15.97 | $16.09 | $15.89 | $15.89 | $15.89 | 62,524 |
| 2021-07-30 | $16.01 | $16.14 | $15.80 | $15.93 | $15.93 | 74,191 |
| 2021-07-29 | $16.26 | $16.40 | $16.19 | $16.39 | $16.39 | 30,144 |
| 2021-07-28 | $16.18 | $16.29 | $16.00 | $16.14 | $16.14 | 32,189 |
| 2021-07-27 | $16.07 | $16.18 | $15.95 | $16.09 | $16.09 | 86,866 |
| 2021-07-26 | $15.92 | $16.05 | $15.91 | $15.92 | $15.92 | 61,263 |
| 2021-07-23 | $15.93 | $15.94 | $15.78 | $15.91 | $15.91 | 47,439 |
| 2021-07-22 | $15.63 | $15.73 | $15.43 | $15.65 | $15.65 | 25,803 |
| 2021-07-21 | $15.55 | $15.66 | $15.46 | $15.65 | $15.65 | 46,999 |
| 2021-07-20 | $15.17 | $15.40 | $15.12 | $15.34 | $15.34 | 104,404 |
| 2021-07-19 | $15.23 | $15.34 | $14.96 | $14.97 | $14.97 | 93,385 |
| 2021-07-16 | $15.87 | $15.87 | $15.61 | $15.81 | $15.81 | 57,561 |
| 2021-07-15 | $15.49 | $15.61 | $15.38 | $15.60 | $15.60 | 35,592 |
| 2021-07-14 | $15.79 | $15.91 | $15.66 | $15.89 | $15.89 | 57,648 |
| 2021-07-13 | $16.21 | $16.25 | $15.96 | $16.13 | $16.13 | 63,429 |
| 2021-07-12 | $16.48 | $16.63 | $16.33 | $16.46 | $16.46 | 131,387 |
| 2021-07-09 | $16.44 | $16.91 | $16.35 | $16.75 | $16.75 | 44,860 |
| 2021-07-08 | $16.32 | $16.55 | $16.24 | $16.47 | $16.47 | 64,236 |
| 2021-07-07 | $16.76 | $16.77 | $16.50 | $16.56 | $16.56 | 101,071 |
| 2021-07-06 | $16.85 | $16.92 | $16.58 | $16.65 | $16.65 | 67,428 |
| 2021-07-02 | $16.43 | $16.77 | $16.43 | $16.61 | $16.61 | 35,586 |
| 2021-07-01 | $16.50 | $16.72 | $16.43 | $16.54 | $16.54 | 126,060 |
| 2021-06-30 | $16.32 | $16.52 | $16.25 | $16.52 | $16.52 | 792,496 |
| 2021-06-29 | $16.51 | $16.61 | $16.43 | $16.52 | $16.52 | 29,990 |
| 2021-06-28 | $17.26 | $17.26 | $16.83 | $16.84 | $16.84 | 250,458 |
| 2021-06-25 | $17.68 | $17.74 | $17.57 | $17.58 | $17.58 | 42,632 |
| 2021-06-24 | $17.48 | $17.66 | $17.46 | $17.66 | $17.66 | 68,497 |
| 2021-06-23 | $17.00 | $17.16 | $16.92 | $16.99 | $16.99 | 27,668 |
| 2021-06-22 | $17.05 | $17.10 | $16.86 | $17.02 | $17.02 | 247,232 |
| 2021-06-21 | $16.92 | $17.23 | $16.88 | $17.12 | $17.12 | 77,158 |
| 2021-06-18 | $16.82 | $17.00 | $16.73 | $17.00 | $17.00 | 36,122 |
| 2021-06-17 | $17.35 | $17.36 | $17.14 | $17.36 | $17.36 | 45,743 |
| 2021-06-16 | $17.39 | $17.42 | $17.04 | $17.04 | $17.04 | 29,855 |
| 2021-06-15 | $17.29 | $17.32 | $17.17 | $17.32 | $17.32 | 39,038 |
| 2021-06-14 | $17.13 | $17.45 | $17.13 | $17.26 | $17.26 | 57,600 |
| 2021-06-11 | $17.12 | $17.13 | $16.93 | $16.94 | $16.94 | 53,586 |
| 2021-06-10 | $17.31 | $17.31 | $17.13 | $17.18 | $17.18 | 147,965 |
| 2021-06-09 | $17.95 | $17.95 | $17.60 | $17.81 | $17.81 | 465,482 |
| 2021-06-08 | $17.02 | $17.11 | $16.80 | $17.00 | $17.00 | 198,957 |
| 2021-06-07 | $17.23 | $17.34 | $17.10 | $17.10 | $17.10 | 42,207 |
| 2021-06-04 | $17.24 | $17.24 | $16.98 | $17.17 | $17.17 | 23,299 |
| 2021-06-03 | $17.22 | $17.26 | $17.07 | $17.07 | $17.07 | 27,041 |
| 2021-06-02 | $17.54 | $17.73 | $17.50 | $17.57 | $17.57 | 25,605 |
| 2021-06-01 | $17.60 | $17.85 | $17.60 | $17.67 | $17.67 | 16,437 |
| 2021-05-28 | $17.38 | $17.49 | $17.25 | $17.49 | $17.49 | 14,363 |
| 2021-05-27 | $17.47 | $17.48 | $17.11 | $17.25 | $17.25 | 17,975 |
| 2021-05-26 | $17.37 | $17.44 | $17.22 | $17.34 | $17.34 | 10,528 |
| 2021-05-25 | $17.51 | $17.62 | $17.29 | $17.41 | $17.41 | 45,240 |
| 2021-05-24 | $17.52 | $17.69 | $17.42 | $17.48 | $17.48 | 21,519 |
| 2021-05-21 | $17.34 | $17.47 | $17.23 | $17.23 | $17.23 | 12,171 |
| 2021-05-20 | $17.14 | $17.50 | $17.09 | $17.50 | $17.50 | 15,733 |
| 2021-05-19 | $17.21 | $17.44 | $17.12 | $17.28 | $17.28 | 19,138 |
| 2021-05-18 | $17.47 | $17.64 | $17.39 | $17.44 | $17.44 | 20,632 |
| 2021-05-17 | $17.55 | $17.59 | $17.34 | $17.43 | $17.43 | 15,763 |
| 2021-05-14 | $17.60 | $18.01 | $17.59 | $18.01 | $18.01 | 42,017 |
| 2021-05-13 | $17.41 | $17.50 | $17.28 | $17.40 | $17.40 | 71,704 |
| 2021-05-12 | $17.66 | $17.71 | $17.32 | $17.56 | $17.56 | 92,161 |
| 2021-05-11 | $17.52 | $17.56 | $17.27 | $17.37 | $17.37 | 735,506 |
| 2021-05-10 | $17.75 | $17.75 | $17.49 | $17.59 | $17.59 | 1,155,582 |
| 2021-05-07 | $18.05 | $18.40 | $18.05 | $18.22 | $18.22 | 295,459 |
| 2021-05-06 | $17.78 | $17.93 | $17.73 | $17.93 | $17.93 | 698,280 |
| 2021-05-05 | $18.08 | $18.11 | $17.70 | $18.07 | $18.07 | 1,095,854 |
| 2021-05-04 | $17.97 | $18.04 | $17.60 | $17.84 | $17.84 | 655,867 |
| 2021-05-03 | $17.91 | $18.80 | $17.85 | $18.31 | $18.31 | 431,033 |
| 2021-04-30 | $17.66 | $17.80 | $17.45 | $17.67 | $17.67 | 1,363,223 |
| 2021-04-29 | $17.34 | $17.75 | $17.28 | $17.45 | $17.45 | 618,501 |
| 2021-04-28 | $17.15 | $17.28 | $16.94 | $17.28 | $17.28 | 56,297 |
| 2021-04-27 | $16.60 | $17.17 | $16.47 | $17.17 | $17.17 | 226,271 |
| 2021-04-26 | $16.55 | $16.67 | $16.45 | $16.67 | $16.67 | 5,171 |
| 2021-04-23 | $16.35 | $16.42 | $16.12 | $16.42 | $16.42 | 5,369 |
| 2021-04-22 | $16.43 | $16.47 | $16.32 | $16.47 | $16.47 | 7,793 |
| 2021-04-21 | $16.34 | $16.51 | $16.27 | $16.51 | $16.51 | 10,760 |
| 2021-04-20 | $16.59 | $16.59 | $16.03 | $16.44 | $16.44 | 6,658 |
| 2021-04-19 | $17.14 | $17.14 | $17.00 | $17.13 | $17.13 | 4,580 |
| 2021-04-16 | $16.62 | $17.12 | $16.53 | $17.12 | $17.12 | 3,814 |
| 2021-04-15 | $16.54 | $16.69 | $16.43 | $16.69 | $16.69 | 4,694 |
| 2021-04-14 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 3,767 |
| 2021-04-13 | $16.20 | $16.59 | $16.20 | $16.59 | $16.59 | 5,992 |
| 2021-04-12 | $16.22 | $16.23 | $16.20 | $16.22 | $16.22 | 2,496 |
| 2021-04-09 | $16.57 | $16.57 | $16.45 | $16.45 | $16.45 | 3,583 |
| 2021-04-08 | $16.58 | $16.75 | $16.49 | $16.65 | $16.65 | 5,383 |
| 2021-04-07 | $16.48 | $16.48 | $16.42 | $16.42 | $16.42 | 11,300 |
| 2021-04-06 | $16.36 | $16.49 | $16.36 | $16.49 | $16.49 | 2,600 |
| 2021-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 43 |
| 2021-04-01 | $16.19 | $16.50 | $16.19 | $16.50 | $16.50 | 1,538 |
| 2021-03-31 | $16.04 | $16.07 | $16.04 | $16.06 | $16.06 | 12,252 |
| 2021-03-30 | $16.03 | $16.19 | $16.03 | $16.16 | $16.16 | 12,361 |
| 2021-03-29 | $15.76 | $15.82 | $15.76 | $15.76 | $15.76 | 26,993 |
| 2021-03-26 | $15.95 | $15.95 | $15.84 | $15.85 | $15.85 | 29,735 |
| 2021-03-25 | $15.85 | $16.05 | $15.82 | $16.05 | $16.05 | 50,000 |
| 2021-03-24 | $16.11 | $16.26 | $16.07 | $16.26 | $16.26 | 57,032 |
| 2021-03-23 | $16.26 | $16.26 | $16.02 | $16.02 | $16.02 | 80,524 |
| 2021-03-22 | $16.53 | $16.53 | $16.36 | $16.36 | $16.36 | 53,000 |
| 2021-03-19 | $16.70 | $16.80 | $16.67 | $16.67 | $16.67 | 50,252 |
| 2021-03-18 | $17.15 | $17.24 | $17.08 | $17.15 | $17.15 | 50,149 |
| 2021-03-17 | $17.27 | $17.29 | $17.22 | $17.23 | $17.23 | 63,044 |
| 2021-03-16 | $17.32 | $17.36 | $17.32 | $17.36 | $17.36 | 60,000 |
| 2021-03-15 | $17.62 | $17.62 | $17.42 | $17.43 | $17.43 | 53,029 |
| 2021-03-12 | $17.10 | $17.17 | $17.10 | $17.17 | $17.17 | 50,000 |
| 2021-03-11 | $17.40 | $17.43 | $17.27 | $17.28 | $17.28 | 67,260 |
| 2021-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
Aena S.M.E. S.A. (ANYYY) News Headlines
Recent Aena S.M.E. S.A. (ANYYY) News
Similar Companies to Aena S.M.E. S.A. (ANYYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |