Endesa S.A. (ELEZY) Exchange: PINK
Data as of May 26, 2023
$10.72 ($0.13) 1.22%
Endesa S.A. - Daily Information
Click for more stock information on Endesa S.A..| Daily Information | Data |
|---|---|
| Date | May 26, 2023 |
| Open | $10.70 |
| Previous Close | $10.72 |
| High | $10.72 |
| Low | $10.66 |
| Adjusted Open | $10.70 |
| Previous Adjusted Close | $10.72 |
| Adjusted High | $10.72 |
| Adjusted Low | $10.66 |
About Endesa S.A. (ELEZY)
Endesa S.A. ADR
Invest in Endesa S.A. (ELEZY)
Historical Stock Data for Endesa S.A. (ELEZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $10.70 | $10.72 | $10.66 | $10.72 | $10.72 | 3,465 |
| 2023-05-25 | $10.61 | $10.61 | $10.45 | $10.59 | $10.59 | 4,087 |
| 2023-05-24 | $10.70 | $10.70 | $10.58 | $10.60 | $10.60 | 5,055 |
| 2023-05-23 | $10.85 | $10.86 | $10.78 | $10.78 | $10.78 | 7,046 |
| 2023-05-22 | $10.83 | $10.89 | $10.82 | $10.89 | $10.89 | 3,891 |
| 2023-05-19 | $10.71 | $10.75 | $10.69 | $10.75 | $10.75 | 5,013 |
| 2023-05-18 | $10.65 | $10.73 | $10.50 | $10.73 | $10.73 | 5,743 |
| 2023-05-17 | $10.75 | $10.83 | $10.75 | $10.83 | $10.83 | 3,100 |
| 2023-05-16 | $10.95 | $10.95 | $10.81 | $10.89 | $10.89 | 6,524 |
| 2023-05-15 | $10.91 | $10.93 | $10.82 | $10.93 | $10.93 | 5,180 |
| 2023-05-12 | $10.90 | $10.90 | $10.73 | $10.81 | $10.81 | 8,470 |
| 2023-05-11 | $10.83 | $10.83 | $10.78 | $10.83 | $10.83 | 2,558 |
| 2023-05-10 | $10.81 | $10.82 | $10.77 | $10.82 | $10.82 | 2,468 |
| 2023-05-09 | $10.89 | $11.01 | $10.86 | $11.01 | $11.01 | 5,321 |
| 2023-05-08 | $11.18 | $11.29 | $11.05 | $11.05 | $11.05 | 6,858 |
| 2023-05-05 | $11.13 | $11.21 | $11.06 | $11.19 | $11.19 | 2,532 |
| 2023-05-04 | $11.14 | $11.24 | $11.14 | $11.24 | $11.24 | 2,599 |
| 2023-05-03 | $11.13 | $11.25 | $11.13 | $11.23 | $11.23 | 1,427 |
| 2023-05-02 | $11.08 | $11.13 | $11.01 | $11.11 | $11.11 | 868 |
| 2023-05-01 | $11.14 | $11.21 | $11.14 | $11.14 | $11.14 | 1,050 |
| 2023-04-28 | $11.11 | $11.22 | $11.11 | $11.11 | $11.11 | 1,312 |
| 2023-04-27 | $11.11 | $11.16 | $11.10 | $11.16 | $11.16 | 2,363 |
| 2023-04-26 | $11.04 | $11.04 | $10.83 | $10.87 | $10.87 | 1,684 |
| 2023-04-25 | $11.00 | $11.00 | $10.81 | $11.00 | $11.00 | 2,488 |
| 2023-04-24 | $10.87 | $10.87 | $10.84 | $10.85 | $10.85 | 3,507 |
| 2023-04-21 | $11.08 | $11.08 | $10.92 | $10.96 | $10.96 | 2,061 |
| 2023-04-20 | $10.94 | $11.04 | $10.94 | $11.04 | $11.04 | 3,476 |
| 2023-04-19 | $10.90 | $10.94 | $10.90 | $10.94 | $10.94 | 3,553 |
| 2023-04-18 | $10.80 | $10.80 | $10.74 | $10.80 | $10.80 | 1,704 |
| 2023-04-17 | $10.87 | $10.89 | $10.75 | $10.81 | $10.81 | 15,436 |
| 2023-04-14 | $10.87 | $10.87 | $10.71 | $10.83 | $10.83 | 4,290 |
| 2023-04-13 | $11.18 | $11.23 | $11.14 | $11.21 | $11.21 | 2,949 |
| 2023-04-12 | $11.07 | $11.23 | $11.07 | $11.23 | $11.23 | 1,367 |
| 2023-04-11 | $11.06 | $11.06 | $10.98 | $11.06 | $11.06 | 3,393 |
| 2023-04-10 | $11.29 | $11.29 | $10.85 | $10.89 | $10.89 | 3,166 |
| 2023-04-06 | $11.12 | $11.27 | $11.11 | $11.15 | $11.15 | 5,209 |
| 2023-04-05 | $11.02 | $11.06 | $10.87 | $10.87 | $10.87 | 3,144 |
| 2023-04-04 | $10.86 | $11.04 | $10.86 | $11.04 | $11.04 | 3,148 |
| 2023-04-03 | $10.68 | $10.79 | $10.68 | $10.78 | $10.78 | 12,408 |
| 2023-03-31 | $10.89 | $10.90 | $10.77 | $10.77 | $10.77 | 6,006 |
| 2023-03-30 | $10.75 | $10.75 | $10.71 | $10.73 | $10.73 | 1,509 |
| 2023-03-29 | $10.59 | $10.68 | $10.52 | $10.68 | $10.68 | 11,780 |
| 2023-03-28 | $10.50 | $10.60 | $10.45 | $10.60 | $10.60 | 25,445 |
| 2023-03-27 | $10.45 | $10.50 | $10.43 | $10.43 | $10.43 | 6,459 |
| 2023-03-24 | $10.22 | $10.30 | $10.14 | $10.30 | $10.30 | 8,435 |
| 2023-03-23 | $10.55 | $10.55 | $10.46 | $10.47 | $10.47 | 2,560 |
| 2023-03-22 | $10.34 | $10.52 | $10.25 | $10.25 | $10.25 | 9,164 |
| 2023-03-21 | $10.22 | $10.32 | $10.22 | $10.32 | $10.32 | 3,560 |
| 2023-03-20 | $9.99 | $10.11 | $9.99 | $10.11 | $10.11 | 2,165 |
| 2023-03-17 | $9.84 | $9.84 | $9.78 | $9.84 | $9.84 | 1,012 |
| 2023-03-16 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 14,251 |
| 2023-03-15 | $9.71 | $9.84 | $9.71 | $9.84 | $9.84 | 5,758 |
| 2023-03-14 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 3,987 |
| 2023-03-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 342 |
| 2023-03-10 | $10.06 | $10.06 | $9.97 | $9.97 | $9.97 | 4,089 |
| 2023-03-09 | $9.97 | $10.02 | $9.90 | $9.90 | $9.90 | 5,056 |
| 2023-03-08 | $9.93 | $10.13 | $9.93 | $10.01 | $10.01 | 1,224 |
| 2023-03-07 | $9.74 | $9.74 | $9.59 | $9.60 | $9.60 | 1,263 |
| 2023-03-06 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 1,781 |
| 2023-03-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 73 |
| 2023-03-02 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 469 |
| 2023-03-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 280 |
| 2023-02-28 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 487 |
| 2023-02-27 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 2,910 |
| 2023-02-24 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 1,083 |
| 2023-02-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40 |
| 2023-02-22 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 9,151 |
| 2023-02-21 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 1,638 |
| 2023-02-17 | $10.06 | $10.17 | $10.04 | $10.17 | $10.17 | 1,960 |
| 2023-02-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,153 |
| 2023-02-15 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 1,323 |
| 2023-02-14 | $9.80 | $9.91 | $9.80 | $9.91 | $9.91 | 7,956 |
| 2023-02-13 | $9.66 | $9.76 | $9.66 | $9.76 | $9.76 | 2,085 |
| 2023-02-10 | $9.66 | $9.66 | $9.64 | $9.64 | $9.64 | 1,338 |
| 2023-02-09 | $9.78 | $9.78 | $9.64 | $9.65 | $9.65 | 5,427 |
| 2023-02-08 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 3,832 |
| 2023-02-07 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 3,304 |
| 2023-02-06 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 2,384 |
| 2023-02-03 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 788 |
| 2023-02-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 716 |
| 2023-02-01 | $9.85 | $9.98 | $9.85 | $9.98 | $9.98 | 2,278 |
| 2023-01-31 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 751 |
| 2023-01-30 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 1,128 |
| 2023-01-27 | $9.85 | $9.92 | $9.85 | $9.89 | $9.89 | 5,717 |
| 2023-01-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,062 |
| 2023-01-25 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 4,058 |
| 2023-01-24 | $9.86 | $10.01 | $9.86 | $9.97 | $9.97 | 16,531 |
| 2023-01-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,533 |
| 2023-01-20 | $9.84 | $9.94 | $9.84 | $9.90 | $9.90 | 9,970 |
| 2023-01-19 | $9.92 | $9.92 | $9.82 | $9.85 | $9.85 | 4,653 |
| 2023-01-18 | $10.06 | $10.06 | $9.92 | $9.92 | $9.92 | 4,529 |
| 2023-01-17 | $10.04 | $10.08 | $9.98 | $10.08 | $10.08 | 8,015 |
| 2023-01-13 | $10.02 | $10.06 | $9.91 | $10.03 | $10.03 | 15,304 |
| 2023-01-12 | $9.99 | $10.12 | $9.98 | $10.12 | $10.12 | 2,583 |
| 2023-01-11 | $10.04 | $10.04 | $9.94 | $9.99 | $9.99 | 2,914 |
| 2023-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 682 |
| 2023-01-09 | $9.85 | $9.85 | $9.76 | $9.84 | $9.84 | 7,237 |
| 2023-01-06 | $9.91 | $9.96 | $9.86 | $9.86 | $9.86 | 15,352 |
| 2023-01-05 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 692 |
| 2023-01-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 520 |
| 2023-01-03 | $9.54 | $9.54 | $9.40 | $9.50 | $9.50 | 41,377 |
| 2022-12-30 | $9.33 | $9.36 | $9.33 | $9.36 | $9.36 | 918 |
| 2022-12-29 | $9.43 | $9.50 | $9.43 | $9.49 | $9.49 | 1,375 |
| 2022-12-28 | $9.36 | $9.38 | $9.22 | $9.27 | $9.27 | 1,795 |
| 2022-12-27 | $9.32 | $9.33 | $9.32 | $9.33 | $9.33 | 637 |
| 2022-12-23 | $9.33 | $9.33 | $9.29 | $9.31 | $9.31 | 2,404 |
| 2022-12-22 | $9.38 | $9.38 | $9.29 | $9.30 | $9.30 | 6,704 |
| 2022-12-21 | $9.34 | $9.34 | $9.28 | $9.31 | $9.31 | 688 |
| 2022-12-20 | $9.26 | $9.31 | $9.23 | $9.29 | $9.29 | 7,345 |
| 2022-12-19 | $9.28 | $9.28 | $9.19 | $9.22 | $9.22 | 2,435 |
| 2022-12-16 | $9.31 | $9.31 | $9.16 | $9.24 | $9.24 | 2,540 |
| 2022-12-15 | $9.48 | $9.48 | $9.25 | $9.30 | $9.30 | 26,972 |
| 2022-12-14 | $9.51 | $9.60 | $9.49 | $9.49 | $9.49 | 1,061 |
| 2022-12-13 | $9.50 | $9.55 | $9.32 | $9.38 | $9.38 | 16,977 |
| 2022-12-12 | $9.32 | $9.34 | $9.20 | $9.27 | $9.27 | 9,491 |
| 2022-12-09 | $9.32 | $9.43 | $9.29 | $9.32 | $9.32 | 15,797 |
| 2022-12-08 | $9.24 | $9.31 | $9.24 | $9.26 | $9.26 | 9,191 |
| 2022-12-07 | $9.39 | $9.39 | $9.36 | $9.36 | $9.36 | 1,007 |
| 2022-12-06 | $9.41 | $9.42 | $9.30 | $9.30 | $9.30 | 4,144 |
| 2022-12-05 | $9.47 | $9.47 | $9.35 | $9.39 | $9.39 | 2,257 |
| 2022-12-02 | $9.36 | $9.44 | $9.36 | $9.39 | $9.39 | 4,170 |
| 2022-12-01 | $9.43 | $9.43 | $9.33 | $9.33 | $9.33 | 5,653 |
| 2022-11-30 | $9.06 | $9.14 | $9.04 | $9.12 | $9.12 | 13,108 |
| 2022-11-29 | $9.00 | $9.08 | $9.00 | $9.06 | $9.06 | 3,230 |
| 2022-11-28 | $9.18 | $9.18 | $9.07 | $9.11 | $9.11 | 3,754 |
| 2022-11-25 | $9.31 | $9.32 | $9.29 | $9.29 | $9.29 | 3,646 |
| 2022-11-23 | $9.23 | $9.39 | $9.23 | $9.39 | $9.39 | 854 |
| 2022-11-22 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,121 |
| 2022-11-21 | $9.59 | $9.59 | $9.56 | $9.56 | $9.56 | 3,048 |
| 2022-11-18 | $9.53 | $9.61 | $9.53 | $9.61 | $9.61 | 6,772 |
| 2022-11-17 | $9.31 | $9.37 | $9.31 | $9.35 | $9.35 | 2,490 |
| 2022-11-16 | $9.59 | $9.59 | $9.52 | $9.58 | $9.58 | 13,523 |
| 2022-11-15 | $9.42 | $9.45 | $9.34 | $9.45 | $9.45 | 2,482 |
| 2022-11-14 | $9.28 | $9.28 | $9.18 | $9.18 | $9.18 | 3,407 |
| 2022-11-11 | $8.96 | $9.15 | $8.96 | $9.11 | $9.11 | 28,651 |
| 2022-11-10 | $9.08 | $9.17 | $9.03 | $9.17 | $9.17 | 35,925 |
| 2022-11-09 | $8.88 | $8.88 | $8.80 | $8.80 | $8.80 | 2,571 |
| 2022-11-08 | $8.50 | $8.71 | $8.50 | $8.70 | $8.70 | 5,401 |
| 2022-11-07 | $8.25 | $8.26 | $8.18 | $8.26 | $8.26 | 19,650 |
| 2022-11-04 | $8.11 | $8.31 | $8.11 | $8.19 | $8.19 | 2,209 |
| 2022-11-03 | $8.03 | $8.07 | $8.03 | $8.07 | $8.07 | 8,006 |
| 2022-11-02 | $8.29 | $8.38 | $8.28 | $8.38 | $8.38 | 3,120 |
| 2022-11-01 | $8.34 | $8.34 | $8.26 | $8.29 | $8.29 | 20,552 |
| 2022-10-31 | $8.22 | $8.33 | $8.22 | $8.28 | $8.28 | 21,372 |
| 2022-10-28 | $8.23 | $8.27 | $8.23 | $8.27 | $8.27 | 1,737 |
| 2022-10-27 | $8.16 | $8.24 | $8.14 | $8.19 | $8.19 | 114,590 |
| 2022-10-26 | $7.86 | $7.94 | $7.86 | $7.92 | $7.92 | 1,824 |
| 2022-10-25 | $7.65 | $7.70 | $7.64 | $7.69 | $7.69 | 1,264 |
| 2022-10-24 | $7.48 | $7.53 | $7.48 | $7.53 | $7.53 | 2,331 |
| 2022-10-21 | $7.23 | $7.29 | $7.23 | $7.29 | $7.29 | 1,516 |
| 2022-10-20 | $7.36 | $7.36 | $7.30 | $7.30 | $7.30 | 6,559 |
| 2022-10-19 | $7.31 | $7.34 | $7.24 | $7.29 | $7.29 | 3,453 |
| 2022-10-18 | $7.46 | $7.46 | $7.40 | $7.40 | $7.40 | 4,018 |
| 2022-10-17 | $7.28 | $7.39 | $7.28 | $7.39 | $7.39 | 15,967 |
| 2022-10-14 | $7.20 | $7.20 | $7.10 | $7.17 | $7.17 | 3,807 |
| 2022-10-13 | $6.92 | $7.00 | $6.91 | $6.94 | $6.94 | 6,390 |
| 2022-10-12 | $6.94 | $6.96 | $6.89 | $6.91 | $6.91 | 3,217 |
| 2022-10-11 | $7.21 | $7.21 | $6.99 | $7.10 | $7.10 | 11,227 |
| 2022-10-10 | $7.28 | $7.35 | $7.25 | $7.29 | $7.29 | 4,052 |
| 2022-10-07 | $7.42 | $7.43 | $7.36 | $7.38 | $7.38 | 4,473 |
| 2022-10-06 | $7.51 | $7.54 | $7.49 | $7.53 | $7.53 | 4,983 |
| 2022-10-05 | $7.67 | $7.80 | $7.67 | $7.76 | $7.76 | 21,144 |
| 2022-10-04 | $8.00 | $8.07 | $7.94 | $7.98 | $7.98 | 3,237 |
| 2022-10-03 | $7.70 | $7.82 | $7.70 | $7.82 | $7.82 | 5,212 |
| 2022-09-30 | $7.48 | $7.50 | $7.42 | $7.48 | $7.48 | 2,261 |
| 2022-09-29 | $7.59 | $7.67 | $7.59 | $7.67 | $7.67 | 8,784 |
| 2022-09-28 | $7.82 | $7.94 | $7.82 | $7.87 | $7.87 | 17,289 |
| 2022-09-27 | $7.87 | $7.87 | $7.74 | $7.74 | $7.74 | 12,196 |
| 2022-09-26 | $8.00 | $8.06 | $7.94 | $7.96 | $7.96 | 11,645 |
| 2022-09-23 | $8.24 | $8.24 | $8.13 | $8.18 | $8.18 | 6,306 |
| 2022-09-22 | $8.55 | $8.55 | $8.43 | $8.48 | $8.48 | 5,851 |
| 2022-09-21 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 5,403 |
| 2022-09-20 | $8.67 | $8.67 | $8.49 | $8.54 | $8.54 | 4,007 |
| 2022-09-19 | $8.66 | $8.75 | $8.63 | $8.73 | $8.73 | 9,716 |
| 2022-09-16 | $8.77 | $8.77 | $8.71 | $8.71 | $8.71 | 3,203 |
| 2022-09-15 | $8.62 | $8.73 | $8.62 | $8.62 | $8.62 | 14,098 |
| 2022-09-14 | $8.53 | $8.53 | $8.46 | $8.46 | $8.46 | 2,816 |
| 2022-09-13 | $8.78 | $8.78 | $8.60 | $8.65 | $8.65 | 26,219 |
| 2022-09-12 | $8.90 | $8.95 | $8.87 | $8.87 | $8.87 | 17,412 |
| 2022-09-09 | $8.71 | $8.72 | $8.66 | $8.71 | $8.71 | 12,928 |
| 2022-09-08 | $8.62 | $8.73 | $8.62 | $8.66 | $8.66 | 84,159 |
| 2022-09-07 | $8.68 | $8.75 | $8.66 | $8.72 | $8.72 | 55,147 |
| 2022-09-06 | $8.37 | $8.40 | $8.30 | $8.30 | $8.30 | 71,774 |
| 2022-09-02 | $8.59 | $8.62 | $8.40 | $8.42 | $8.42 | 13,206 |
| 2022-09-01 | $8.48 | $8.48 | $8.40 | $8.44 | $8.44 | 6,820 |
| 2022-08-31 | $8.56 | $8.56 | $8.50 | $8.53 | $8.53 | 27,985 |
| 2022-08-30 | $8.75 | $8.75 | $8.68 | $8.70 | $8.70 | 18,980 |
| 2022-08-29 | $8.80 | $8.88 | $8.80 | $8.83 | $8.83 | 9,074 |
| 2022-08-26 | $9.00 | $9.01 | $8.81 | $8.83 | $8.83 | 7,025 |
| 2022-08-25 | $8.97 | $9.00 | $8.95 | $8.99 | $8.99 | 4,309 |
| 2022-08-24 | $9.00 | $9.00 | $8.90 | $8.94 | $8.94 | 17,036 |
| 2022-08-23 | $8.91 | $8.96 | $8.90 | $8.90 | $8.90 | 42,424 |
| 2022-08-22 | $8.98 | $9.04 | $8.93 | $9.01 | $9.01 | 30,643 |
| 2022-08-19 | $9.06 | $9.09 | $9.03 | $9.05 | $9.05 | 6,360 |
| 2022-08-18 | $9.21 | $9.21 | $9.11 | $9.11 | $9.11 | 8,402 |
| 2022-08-17 | $9.23 | $9.27 | $9.22 | $9.25 | $9.25 | 6,026 |
| 2022-08-16 | $9.25 | $9.36 | $9.25 | $9.34 | $9.34 | 13,213 |
| 2022-08-15 | $9.31 | $9.31 | $9.18 | $9.18 | $9.18 | 7,164 |
| 2022-08-12 | $9.20 | $9.25 | $9.20 | $9.23 | $9.23 | 4,063 |
| 2022-08-11 | $9.32 | $9.40 | $9.26 | $9.26 | $9.26 | 5,391 |
| 2022-08-10 | $9.44 | $9.44 | $9.25 | $9.27 | $9.27 | 23,417 |
| 2022-08-09 | $9.19 | $9.39 | $9.19 | $9.28 | $9.28 | 84,797 |
| 2022-08-08 | $9.14 | $9.22 | $9.14 | $9.18 | $9.18 | 4,772 |
| 2022-08-05 | $9.02 | $9.05 | $8.98 | $9.05 | $9.05 | 10,963 |
| 2022-08-04 | $9.02 | $9.10 | $9.02 | $9.08 | $9.08 | 986 |
| 2022-08-03 | $8.95 | $8.98 | $8.90 | $8.98 | $8.98 | 3,954 |
| 2022-08-02 | $9.05 | $9.08 | $9.04 | $9.06 | $9.06 | 22,119 |
| 2022-08-01 | $9.19 | $9.19 | $9.14 | $9.16 | $9.16 | 13,344 |
| 2022-07-29 | $9.02 | $9.12 | $9.02 | $9.09 | $9.09 | 14,558 |
| 2022-07-28 | $8.84 | $9.01 | $8.84 | $9.01 | $9.01 | 15,780 |
| 2022-07-27 | $9.04 | $9.13 | $9.02 | $9.13 | $9.13 | 7,347 |
| 2022-07-26 | $8.98 | $9.17 | $8.97 | $8.97 | $8.97 | 9,425 |
| 2022-07-25 | $9.00 | $9.07 | $8.92 | $8.99 | $8.99 | 28,647 |
| 2022-07-22 | $9.01 | $9.08 | $8.96 | $8.96 | $8.96 | 9,652 |
| 2022-07-21 | $8.85 | $8.91 | $8.84 | $8.89 | $8.89 | 9,477 |
| 2022-07-20 | $9.19 | $9.19 | $8.84 | $8.88 | $8.88 | 20,543 |
| 2022-07-19 | $9.14 | $9.14 | $9.05 | $9.07 | $9.07 | 10,603 |
| 2022-07-18 | $8.95 | $9.02 | $8.89 | $8.89 | $8.89 | 65,897 |
| 2022-07-15 | $8.83 | $8.90 | $8.83 | $8.87 | $8.87 | 13,866 |
| 2022-07-14 | $8.69 | $8.88 | $8.67 | $8.73 | $8.73 | 11,658 |
| 2022-07-13 | $8.93 | $9.03 | $8.93 | $8.93 | $8.93 | 8,459 |
| 2022-07-12 | $9.04 | $9.14 | $9.02 | $9.02 | $9.02 | 17,786 |
| 2022-07-11 | $9.12 | $9.20 | $9.08 | $9.13 | $9.13 | 34,595 |
| 2022-07-08 | $9.21 | $9.21 | $9.10 | $9.16 | $9.16 | 6,160 |
| 2022-07-07 | $9.26 | $9.26 | $9.19 | $9.22 | $9.22 | 18,251 |
| 2022-07-06 | $9.22 | $9.40 | $9.22 | $9.23 | $9.23 | 11,643 |
| 2022-07-05 | $9.35 | $9.40 | $9.29 | $9.38 | $9.38 | 13,441 |
| 2022-07-01 | $9.62 | $9.66 | $9.58 | $9.64 | $9.64 | 13,826 |
| 2022-06-30 | $9.26 | $9.44 | $9.26 | $9.43 | $9.43 | 14,551 |
| 2022-06-29 | $9.55 | $9.60 | $9.54 | $9.56 | $9.56 | 54,377 |
| 2022-06-28 | $10.24 | $10.38 | $10.00 | $10.17 | $9.67 | 209,812 |
| 2022-06-27 | $9.95 | $10.31 | $9.91 | $10.04 | $9.54 | 29,485 |
| 2022-06-24 | $10.11 | $10.13 | $10.09 | $10.13 | $9.63 | 15,874 |
| 2022-06-23 | $9.79 | $9.85 | $9.60 | $9.63 | $9.15 | 28,463 |
| 2022-06-22 | $9.65 | $9.78 | $9.62 | $9.74 | $9.26 | 36,899 |
| 2022-06-21 | $9.83 | $9.99 | $9.80 | $9.81 | $9.33 | 39,383 |
| 2022-06-17 | $9.98 | $10.50 | $9.96 | $9.97 | $9.48 | 53,255 |
| 2022-06-16 | $10.14 | $10.22 | $10.11 | $10.17 | $9.66 | 42,951 |
| 2022-06-15 | $10.19 | $10.26 | $10.04 | $10.13 | $9.63 | 123,873 |
| 2022-06-14 | $9.97 | $10.28 | $9.86 | $9.86 | $9.37 | 39,957 |
| 2022-06-13 | $10.27 | $10.51 | $10.22 | $10.28 | $9.77 | 31,008 |
| 2022-06-10 | $10.42 | $10.79 | $10.35 | $10.44 | $9.92 | 40,177 |
| 2022-06-09 | $11.01 | $11.03 | $10.97 | $10.97 | $10.43 | 32,778 |
| 2022-06-08 | $11.03 | $11.16 | $10.98 | $10.99 | $10.45 | 4,732 |
| 2022-06-07 | $11.13 | $11.18 | $11.04 | $11.13 | $10.58 | 12,265 |
| 2022-06-06 | $11.01 | $11.01 | $10.97 | $11.00 | $10.46 | 13,591 |
| 2022-06-03 | $10.84 | $10.93 | $10.84 | $10.93 | $10.39 | 7,249 |
| 2022-06-02 | $10.80 | $10.87 | $10.71 | $10.87 | $10.33 | 8,565 |
| 2022-06-01 | $10.93 | $10.93 | $10.83 | $10.85 | $10.31 | 28,136 |
| 2022-05-31 | $11.04 | $11.07 | $11.02 | $11.06 | $10.51 | 2,357 |
| 2022-05-27 | $11.14 | $11.17 | $11.12 | $11.17 | $10.62 | 5,478 |
| 2022-05-26 | $11.16 | $11.60 | $11.15 | $11.17 | $10.62 | 3,255 |
| 2022-05-25 | $11.07 | $11.14 | $11.07 | $11.14 | $10.59 | 6,474 |
| 2022-05-24 | $10.99 | $11.08 | $10.99 | $11.08 | $10.53 | 3,233 |
| 2022-05-23 | $10.90 | $11.03 | $10.90 | $10.97 | $10.43 | 5,727 |
| 2022-05-20 | $10.97 | $10.97 | $10.79 | $10.88 | $10.34 | 4,993 |
| 2022-05-19 | $10.80 | $10.92 | $10.80 | $10.92 | $10.38 | 7,753 |
| 2022-05-18 | $10.59 | $10.59 | $10.47 | $10.50 | $9.98 | 9,925 |
| 2022-05-17 | $10.41 | $10.51 | $10.41 | $10.50 | $9.98 | 10,200 |
| 2022-05-16 | $10.49 | $10.49 | $10.33 | $10.42 | $9.91 | 103,375 |
| 2022-05-13 | $10.21 | $10.49 | $10.21 | $10.25 | $9.74 | 26,469 |
| 2022-05-12 | $10.23 | $10.28 | $10.06 | $10.06 | $9.56 | 35,242 |
| 2022-05-11 | $10.75 | $10.75 | $10.22 | $10.23 | $9.72 | 72,970 |
| 2022-05-10 | $10.10 | $10.25 | $9.94 | $10.00 | $9.51 | 25,457 |
| 2022-05-09 | $10.21 | $10.45 | $10.09 | $10.26 | $9.75 | 20,724 |
| 2022-05-06 | $10.42 | $10.52 | $10.30 | $10.37 | $9.86 | 216,979 |
| 2022-05-05 | $10.53 | $10.53 | $10.33 | $10.33 | $9.82 | 41,805 |
| 2022-05-04 | $10.50 | $10.88 | $10.45 | $10.75 | $10.22 | 21,136 |
| 2022-05-03 | $10.44 | $10.68 | $10.42 | $10.49 | $9.97 | 12,072 |
| 2022-05-02 | $10.39 | $10.39 | $10.25 | $10.32 | $9.81 | 22,314 |
| 2022-04-29 | $10.54 | $10.87 | $10.46 | $10.46 | $9.94 | 11,736 |
| 2022-04-28 | $10.47 | $10.66 | $10.47 | $10.66 | $10.13 | 41,486 |
| 2022-04-27 | $10.63 | $10.78 | $10.55 | $10.59 | $10.06 | 22,633 |
| 2022-04-26 | $11.02 | $11.02 | $10.52 | $10.79 | $10.26 | 7,284 |
| 2022-04-25 | $10.70 | $10.86 | $10.58 | $10.79 | $10.26 | 7,284 |
| 2022-04-22 | $10.81 | $11.02 | $10.65 | $10.66 | $10.13 | 12,224 |
| 2022-04-21 | $11.13 | $11.13 | $10.66 | $10.66 | $10.13 | 4,959 |
| 2022-04-20 | $10.76 | $10.76 | $10.69 | $10.74 | $10.21 | 97,305 |
| 2022-04-19 | $10.46 | $10.64 | $10.43 | $10.51 | $9.99 | 10,379 |
| 2022-04-18 | $10.39 | $10.72 | $10.36 | $10.62 | $10.10 | 9,152 |
| 2022-04-14 | $10.62 | $10.62 | $10.55 | $10.58 | $10.06 | 20,883 |
| 2022-04-13 | $10.46 | $10.61 | $10.45 | $10.59 | $10.07 | 23,153 |
| 2022-04-12 | $10.60 | $10.70 | $10.45 | $10.45 | $9.93 | 111,072 |
| 2022-04-11 | $10.78 | $10.78 | $10.58 | $10.60 | $10.08 | 9,995 |
| 2022-04-08 | $10.82 | $10.88 | $10.81 | $10.81 | $10.28 | 9,599 |
| 2022-04-07 | $10.84 | $10.85 | $10.77 | $10.85 | $10.31 | 3,148 |
| 2022-04-06 | $10.81 | $11.21 | $10.77 | $10.90 | $10.36 | 10,293 |
| 2022-04-05 | $10.77 | $10.88 | $10.70 | $10.70 | $10.17 | 11,445 |
| 2022-04-04 | $10.89 | $10.89 | $10.48 | $10.49 | $9.97 | 104,829 |
| 2022-04-01 | $10.75 | $10.91 | $10.74 | $10.91 | $10.37 | 6,499 |
| 2022-03-31 | $10.91 | $11.43 | $10.88 | $11.42 | $10.86 | 28,858 |
| 2022-03-30 | $10.68 | $10.75 | $10.68 | $10.69 | $10.16 | 2,973 |
| 2022-03-29 | $10.61 | $10.64 | $10.50 | $10.64 | $10.11 | 5,395 |
| 2022-03-28 | $10.30 | $10.58 | $10.30 | $10.50 | $9.98 | 36,259 |
| 2022-03-25 | $10.14 | $10.39 | $10.02 | $10.02 | $9.53 | 3,415 |
| 2022-03-24 | $9.96 | $10.13 | $9.96 | $10.03 | $9.53 | 4,332 |
| 2022-03-23 | $10.01 | $10.16 | $9.90 | $9.90 | $9.41 | 9,073 |
| 2022-03-22 | $10.12 | $10.42 | $10.12 | $10.20 | $9.70 | 36,815 |
| 2022-03-21 | $10.32 | $10.35 | $10.20 | $10.20 | $9.70 | 36,815 |
| 2022-03-18 | $10.17 | $10.55 | $10.16 | $10.55 | $10.03 | 9,261 |
| 2022-03-17 | $10.13 | $10.42 | $10.09 | $10.42 | $9.91 | 13,582 |
| 2022-03-16 | $10.23 | $10.49 | $10.05 | $10.20 | $9.70 | 11,850 |
| 2022-03-15 | $10.16 | $10.35 | $10.08 | $10.34 | $9.83 | 13,766 |
| 2022-03-14 | $10.10 | $10.18 | $10.01 | $10.17 | $9.66 | 10,840 |
| 2022-03-11 | $10.15 | $10.25 | $9.92 | $9.98 | $9.49 | 18,673 |
| 2022-03-10 | $10.36 | $10.36 | $10.04 | $10.15 | $9.65 | 30,125 |
| 2022-03-09 | $10.06 | $10.58 | $10.06 | $10.58 | $10.06 | 42,481 |
| 2022-03-08 | $9.88 | $10.04 | $9.68 | $9.78 | $9.30 | 114,022 |
| 2022-03-07 | $9.84 | $10.21 | $9.53 | $10.21 | $9.71 | 67,466 |
| 2022-03-04 | $9.72 | $9.97 | $9.55 | $9.97 | $9.48 | 50,365 |
| 2022-03-03 | $10.00 | $10.00 | $9.69 | $9.79 | $9.31 | 64,066 |
| 2022-03-02 | $10.22 | $10.55 | $10.08 | $10.16 | $9.66 | 73,683 |
| 2022-03-01 | $10.12 | $12.62 | $10.00 | $12.60 | $11.98 | 53,698 |
| 2022-02-28 | $10.90 | $11.40 | $10.36 | $10.36 | $9.85 | 86,992 |
| 2022-02-25 | $10.00 | $11.18 | $10.00 | $11.10 | $10.55 | 20,483 |
| 2022-02-24 | $10.03 | $10.30 | $10.03 | $10.30 | $9.79 | 45,584 |
| 2022-02-23 | $10.50 | $10.54 | $10.35 | $10.40 | $9.89 | 44,844 |
| 2022-02-22 | $10.26 | $10.26 | $10.18 | $10.18 | $9.68 | 14,096 |
| 2022-02-18 | $10.82 | $10.82 | $10.53 | $10.58 | $10.06 | 16,174 |
| 2022-02-17 | $10.66 | $10.72 | $10.56 | $10.63 | $10.11 | 12,246 |
| 2022-02-16 | $10.77 | $10.77 | $10.45 | $10.63 | $10.11 | 77,327 |
| 2022-02-15 | $10.49 | $10.55 | $10.46 | $10.55 | $10.03 | 110,277 |
| 2022-02-14 | $10.36 | $10.39 | $10.28 | $10.32 | $9.81 | 34,705 |
| 2022-02-11 | $10.67 | $10.69 | $10.45 | $10.50 | $9.98 | 15,473 |
| 2022-02-10 | $10.80 | $10.86 | $10.69 | $10.72 | $10.19 | 20,721 |
| 2022-02-09 | $10.99 | $10.99 | $10.83 | $10.83 | $10.30 | 9,205 |
| 2022-02-08 | $10.84 | $10.84 | $10.62 | $10.76 | $10.23 | 109,142 |
| 2022-02-07 | $10.76 | $10.80 | $10.66 | $10.77 | $10.24 | 14,800 |
| 2022-02-04 | $10.97 | $11.12 | $10.92 | $11.02 | $10.48 | 51,548 |
| 2022-02-03 | $11.11 | $11.12 | $11.00 | $11.00 | $10.46 | 17,794 |
| 2022-02-02 | $11.40 | $11.40 | $11.09 | $11.14 | $10.59 | 15,422 |
| 2022-02-01 | $11.19 | $11.23 | $11.10 | $11.12 | $10.57 | 131,187 |
| 2022-01-31 | $11.08 | $11.19 | $11.08 | $11.18 | $10.63 | 43,296 |
| 2022-01-28 | $11.14 | $11.21 | $11.09 | $11.19 | $10.64 | 24,303 |
| 2022-01-27 | $11.22 | $11.26 | $11.19 | $11.24 | $10.69 | 42,442 |
| 2022-01-26 | $11.26 | $11.33 | $10.86 | $10.98 | $10.44 | 152,573 |
| 2022-01-25 | $10.90 | $11.22 | $10.87 | $11.01 | $10.47 | 26,690 |
| 2022-01-24 | $10.94 | $11.04 | $10.93 | $11.04 | $10.50 | 23,478 |
| 2022-01-21 | $11.19 | $11.22 | $11.09 | $11.14 | $10.59 | 48,253 |
| 2022-01-20 | $11.23 | $11.29 | $11.18 | $11.20 | $10.65 | 34,501 |
| 2022-01-19 | $11.00 | $11.11 | $10.99 | $11.04 | $10.50 | 28,238 |
| 2022-01-18 | $10.98 | $10.99 | $10.90 | $10.95 | $10.41 | 31,393 |
| 2022-01-14 | $10.86 | $10.96 | $10.85 | $10.92 | $10.38 | 39,149 |
| 2022-01-13 | $11.12 | $11.15 | $11.05 | $11.06 | $10.51 | 25,778 |
| 2022-01-12 | $10.93 | $11.07 | $10.93 | $11.07 | $10.52 | 7,618 |
| 2022-01-11 | $10.81 | $10.90 | $10.81 | $10.82 | $10.29 | 16,075 |
| 2022-01-10 | $10.84 | $10.95 | $10.83 | $10.95 | $10.41 | 32,619 |
| 2022-01-07 | $10.91 | $10.99 | $10.90 | $10.93 | $10.39 | 6,201 |
| 2022-01-06 | $11.04 | $11.05 | $10.93 | $10.93 | $10.39 | 5,422 |
| 2022-01-05 | $11.30 | $11.41 | $11.05 | $11.05 | $10.50 | 3,305 |
| 2022-01-04 | $11.31 | $11.62 | $11.30 | $11.32 | $10.76 | 8,095 |
| 2022-01-03 | $11.57 | $11.57 | $11.36 | $11.49 | $10.92 | 8,474 |
| 2021-12-31 | $11.35 | $11.52 | $11.35 | $11.52 | $10.95 | 1,384 |
| 2021-12-30 | $11.54 | $11.67 | $11.28 | $11.28 | $10.72 | 1,488 |
| 2021-12-29 | $11.61 | $11.70 | $11.61 | $11.67 | $10.82 | 775 |
| 2021-12-28 | $11.91 | $11.91 | $11.56 | $11.56 | $10.72 | 2,854 |
| 2021-12-27 | $11.36 | $11.77 | $11.34 | $11.50 | $10.67 | 3,747 |
| 2021-12-23 | $11.29 | $11.66 | $11.29 | $11.35 | $10.53 | 2,087 |
| 2021-12-22 | $11.41 | $11.50 | $11.27 | $11.50 | $10.67 | 10,602 |
| 2021-12-21 | $11.22 | $11.43 | $11.21 | $11.26 | $10.44 | 25,301 |
| 2021-12-20 | $11.08 | $11.31 | $10.93 | $10.95 | $10.16 | 7,198 |
| 2021-12-17 | $11.06 | $11.15 | $10.85 | $10.85 | $10.06 | 5,998 |
| 2021-12-16 | $11.23 | $11.31 | $11.23 | $11.25 | $10.43 | 14,255 |
| 2021-12-15 | $11.11 | $11.18 | $11.02 | $11.18 | $10.37 | 10,528 |
| 2021-12-14 | $10.97 | $10.97 | $10.93 | $10.93 | $10.14 | 45,187 |
| 2021-12-13 | $11.08 | $11.16 | $10.95 | $11.16 | $10.35 | 27,451 |
| 2021-12-10 | $11.06 | $11.38 | $11.04 | $11.04 | $10.24 | 13,826 |
| 2021-12-09 | $11.05 | $11.41 | $11.04 | $11.28 | $10.46 | 5,498 |
| 2021-12-08 | $11.14 | $11.32 | $11.06 | $11.20 | $10.39 | 16,733 |
| 2021-12-07 | $11.08 | $11.50 | $11.03 | $11.12 | $10.31 | 102,488 |
| 2021-12-06 | $11.11 | $11.21 | $11.04 | $11.20 | $10.39 | 26,810 |
| 2021-12-03 | $11.06 | $11.10 | $10.82 | $10.97 | $10.17 | 47,273 |
| 2021-12-02 | $11.07 | $11.30 | $10.97 | $11.06 | $10.26 | 50,092 |
| 2021-12-01 | $11.16 | $11.35 | $11.13 | $11.14 | $10.33 | 6,285 |
| 2021-11-30 | $11.13 | $11.36 | $11.07 | $11.08 | $10.28 | 45,877 |
| 2021-11-29 | $11.31 | $11.48 | $11.25 | $11.28 | $10.46 | 15,461 |
| 2021-11-26 | $11.39 | $11.39 | $11.18 | $11.18 | $10.37 | 10,112 |
| 2021-11-24 | $11.01 | $11.11 | $10.99 | $11.11 | $10.30 | 11,072 |
| 2021-11-23 | $10.99 | $11.36 | $10.92 | $11.25 | $10.43 | 88,557 |
| 2021-11-22 | $10.69 | $11.00 | $10.69 | $10.90 | $10.11 | 30,022 |
| 2021-11-19 | $10.92 | $10.97 | $10.77 | $10.79 | $10.01 | 30,559 |
| 2021-11-18 | $10.98 | $10.98 | $10.84 | $10.95 | $10.16 | 23,533 |
| 2021-11-17 | $10.89 | $10.99 | $10.81 | $10.95 | $10.16 | 22,859 |
| 2021-11-16 | $10.80 | $11.09 | $10.80 | $10.95 | $10.16 | 19,151 |
| 2021-11-15 | $11.07 | $11.07 | $10.94 | $10.94 | $10.15 | 6,406 |
| 2021-11-12 | $10.91 | $11.04 | $10.86 | $10.89 | $10.10 | 10,926 |
| 2021-11-11 | $11.15 | $11.22 | $10.99 | $11.11 | $10.30 | 6,632 |
| 2021-11-10 | $11.19 | $11.19 | $11.15 | $11.15 | $10.34 | 3,340 |
| 2021-11-09 | $11.28 | $11.66 | $11.24 | $11.24 | $10.42 | 106,081 |
| 2021-11-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.43 | 8,746 |
| 2021-11-05 | $11.51 | $11.71 | $11.47 | $11.69 | $10.84 | 3,540 |
| 2021-11-04 | $11.43 | $11.63 | $11.33 | $11.33 | $10.51 | 1,844 |
| 2021-11-03 | $11.55 | $11.55 | $11.40 | $11.40 | $10.57 | 21,925 |
| 2021-11-02 | $11.56 | $11.63 | $11.56 | $11.63 | $10.79 | 903 |
| 2021-11-01 | $11.55 | $11.72 | $11.55 | $11.67 | $10.82 | 664 |
| 2021-10-29 | $11.74 | $11.74 | $11.65 | $11.74 | $10.89 | 25,199 |
| 2021-10-28 | $11.90 | $11.90 | $11.63 | $11.70 | $10.85 | 7,294 |
| 2021-10-27 | $11.43 | $11.62 | $11.41 | $11.52 | $10.68 | 19,993 |
| 2021-10-26 | $11.13 | $11.25 | $11.13 | $11.25 | $10.43 | 78,553 |
| 2021-10-25 | $11.16 | $11.31 | $11.00 | $11.05 | $10.25 | 125,665 |
| 2021-10-22 | $10.97 | $11.12 | $10.97 | $11.12 | $10.31 | 102,660 |
| 2021-10-21 | $11.15 | $11.15 | $11.03 | $11.11 | $10.30 | 1,092 |
| 2021-10-20 | $11.03 | $11.04 | $11.03 | $11.04 | $10.24 | 2,294 |
| 2021-10-19 | $10.96 | $11.04 | $10.96 | $11.04 | $10.23 | 15,786 |
| 2021-10-18 | $10.88 | $10.88 | $10.69 | $10.69 | $9.91 | 590 |
| 2021-10-15 | $10.84 | $11.12 | $10.73 | $11.12 | $10.31 | 99,760 |
| 2021-10-14 | $10.94 | $11.14 | $10.89 | $10.95 | $10.16 | 51,719 |
| 2021-10-13 | $10.65 | $10.87 | $10.55 | $10.56 | $9.79 | 6,414 |
| 2021-10-12 | $10.69 | $10.69 | $10.59 | $10.63 | $9.86 | 4,135 |
| 2021-10-11 | $10.60 | $10.76 | $10.45 | $10.50 | $9.74 | 10,721 |
| 2021-10-08 | $10.72 | $10.75 | $10.63 | $10.71 | $9.93 | 5,416 |
| 2021-10-07 | $10.60 | $10.74 | $10.56 | $10.61 | $9.84 | 87,372 |
| 2021-10-06 | $10.18 | $10.46 | $10.10 | $10.36 | $9.61 | 58,555 |
| 2021-10-05 | $10.22 | $10.52 | $10.22 | $10.26 | $9.52 | 11,552 |
| 2021-10-04 | $10.18 | $10.46 | $10.18 | $10.18 | $9.44 | 9,661 |
| 2021-10-01 | $10.22 | $10.48 | $10.22 | $10.26 | $9.52 | 3,822 |
| 2021-09-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.02 | 223 |
| 2021-09-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.02 | 315 |
| 2021-09-28 | $10.52 | $10.81 | $10.50 | $10.80 | $10.02 | 6,775 |
| 2021-09-27 | $10.65 | $10.87 | $10.65 | $10.66 | $9.88 | 4,633 |
| 2021-09-24 | $10.61 | $10.92 | $10.59 | $10.65 | $9.88 | 3,424 |
| 2021-09-23 | $10.64 | $10.90 | $10.64 | $10.70 | $9.92 | 7,227 |
| 2021-09-22 | $10.98 | $10.98 | $10.71 | $10.86 | $10.07 | 14,132 |
| 2021-09-21 | $10.85 | $11.00 | $10.72 | $10.91 | $10.12 | 230,972 |
| 2021-09-20 | $10.81 | $10.81 | $10.50 | $10.81 | $10.03 | 3,825 |
| 2021-09-17 | $11.11 | $11.11 | $11.02 | $11.02 | $10.22 | 1,600 |
| 2021-09-16 | $10.50 | $10.54 | $10.50 | $10.54 | $9.78 | 3,630 |
| 2021-09-15 | $11.22 | $11.22 | $10.76 | $10.90 | $10.11 | 8,122 |
| 2021-09-14 | $11.82 | $11.85 | $11.40 | $11.44 | $10.61 | 8,139 |
| 2021-09-13 | $12.30 | $12.35 | $12.30 | $12.35 | $11.45 | 4,000 |
| 2021-09-10 | $12.28 | $12.28 | $12.28 | $12.28 | $11.39 | 53 |
| 2021-09-09 | $12.28 | $12.28 | $12.28 | $12.28 | $11.39 | 200 |
| 2021-09-08 | $12.01 | $12.34 | $12.00 | $12.30 | $11.41 | 18,154 |
| 2021-09-07 | $12.33 | $12.41 | $12.33 | $12.41 | $11.51 | 715 |
| 2021-09-03 | $12.23 | $12.23 | $12.23 | $12.23 | $11.34 | 83 |
| 2021-09-02 | $12.47 | $12.49 | $12.23 | $12.23 | $11.34 | 4,747 |
| 2021-09-01 | $12.29 | $12.30 | $12.22 | $12.22 | $11.33 | 69,539 |
| 2021-08-31 | $12.29 | $12.30 | $12.00 | $12.30 | $11.41 | 110,458 |
| 2021-08-30 | $11.91 | $11.91 | $11.91 | $11.91 | $11.05 | 108 |
| 2021-08-27 | $11.85 | $11.85 | $11.85 | $11.85 | $10.99 | 76 |
| 2021-08-26 | $12.00 | $12.00 | $11.85 | $11.85 | $10.99 | 1,029 |
| 2021-08-25 | $12.11 | $12.41 | $12.11 | $12.41 | $11.51 | 1,204 |
| 2021-08-24 | $12.10 | $12.10 | $12.05 | $12.10 | $11.22 | 587 |
| 2021-08-23 | $12.43 | $12.43 | $12.43 | $12.43 | $11.53 | 227 |
| 2021-08-20 | $12.16 | $12.23 | $12.16 | $12.23 | $11.34 | 218 |
| 2021-08-19 | $12.30 | $12.48 | $12.30 | $12.30 | $11.41 | 927 |
| 2021-08-18 | $11.98 | $12.36 | $11.94 | $11.94 | $11.07 | 785 |
| 2021-08-17 | $12.01 | $12.20 | $12.00 | $12.00 | $11.13 | 2,350 |
| 2021-08-16 | $12.17 | $12.53 | $12.17 | $12.50 | $11.59 | 2,495 |
| 2021-08-13 | $12.54 | $12.54 | $12.49 | $12.49 | $11.58 | 3,367 |
| 2021-08-12 | $12.54 | $12.54 | $12.54 | $12.54 | $11.63 | 212 |
| 2021-08-11 | $12.48 | $12.54 | $12.45 | $12.45 | $11.55 | 590 |
| 2021-08-10 | $12.38 | $12.38 | $12.02 | $12.10 | $11.22 | 11,646 |
| 2021-08-09 | $12.90 | $12.90 | $12.20 | $12.25 | $11.36 | 2,552 |
| 2021-08-06 | $12.20 | $12.20 | $12.20 | $12.20 | $11.32 | 736 |
| 2021-08-05 | $12.75 | $12.75 | $12.04 | $12.20 | $11.32 | 4,674 |
| 2021-08-04 | $12.85 | $12.85 | $12.47 | $12.47 | $11.57 | 1,586 |
| 2021-08-03 | $13.05 | $13.05 | $12.34 | $12.75 | $11.83 | 4,086 |
| 2021-08-02 | $12.70 | $12.70 | $12.17 | $12.17 | $11.29 | 1,266 |
| 2021-07-30 | $12.30 | $12.80 | $12.05 | $12.60 | $11.69 | 26,511 |
| 2021-07-29 | $12.70 | $12.80 | $12.50 | $12.50 | $11.59 | 1,941 |
| 2021-07-28 | $12.59 | $12.80 | $12.59 | $12.75 | $11.83 | 1,955 |
| 2021-07-27 | $12.50 | $12.50 | $12.20 | $12.20 | $11.32 | 1,407 |
| 2021-07-26 | $12.85 | $12.85 | $12.52 | $12.79 | $11.86 | 8,724 |
| 2021-07-23 | $12.74 | $12.74 | $12.69 | $12.74 | $11.82 | 4,478 |
| 2021-07-22 | $12.50 | $12.62 | $12.50 | $12.62 | $11.70 | 10,694 |
| 2021-07-21 | $12.38 | $12.48 | $12.38 | $12.39 | $11.49 | 10,046 |
| 2021-07-20 | $12.08 | $12.38 | $12.08 | $12.38 | $11.48 | 2,963 |
| 2021-07-19 | $12.41 | $12.61 | $12.00 | $12.08 | $11.20 | 33,594 |
| 2021-07-16 | $12.43 | $12.43 | $12.43 | $12.43 | $11.53 | 0 |
| 2021-07-15 | $12.31 | $12.43 | $12.31 | $12.43 | $11.53 | 491 |
| 2021-07-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 12 |
| 2021-07-13 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 13 |
| 2021-07-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 25 |
| 2021-07-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 0 |
| 2021-07-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 0 |
| 2021-07-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 126 |
| 2021-07-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.36 | 448 |
| 2021-07-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.32 | 274 |
| 2021-07-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.22 | 109,389 |
| 2021-06-30 | $12.30 | $12.50 | $12.00 | $12.00 | $11.13 | 1,332 |
| 2021-06-29 | $12.23 | $12.30 | $12.23 | $12.30 | $11.41 | 487 |
| 2021-06-28 | $13.03 | $13.03 | $13.03 | $13.03 | $11.35 | 431 |
| 2021-06-25 | $13.95 | $13.95 | $13.95 | $13.95 | $12.15 | 1,019 |
| 2021-06-24 | $13.65 | $13.65 | $13.18 | $13.18 | $11.48 | 562 |
| 2021-06-23 | $13.29 | $13.29 | $13.29 | $13.29 | $11.58 | 50 |
| 2021-06-22 | $13.29 | $13.29 | $13.29 | $13.29 | $11.58 | 176 |
| 2021-06-21 | $13.26 | $13.26 | $13.26 | $13.26 | $11.55 | 66 |
| 2021-06-18 | $13.26 | $13.26 | $13.26 | $13.26 | $11.55 | 76 |
| 2021-06-17 | $13.26 | $13.26 | $13.26 | $13.26 | $11.55 | 22 |
| 2021-06-16 | $13.26 | $13.26 | $13.26 | $13.26 | $11.55 | 32 |
| 2021-06-15 | $13.26 | $13.26 | $13.26 | $13.26 | $11.55 | 77 |
| 2021-06-14 | $13.26 | $13.26 | $13.26 | $13.26 | $11.55 | 997 |
| 2021-06-11 | $13.35 | $13.70 | $13.35 | $13.70 | $11.93 | 1,948 |
| 2021-06-10 | $12.97 | $12.97 | $12.97 | $12.97 | $11.30 | 376 |
| 2021-06-09 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 102 |
| 2021-06-08 | $13.04 | $13.85 | $13.04 | $13.85 | $12.06 | 483 |
| 2021-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $12.06 | 660 |
| 2021-06-04 | $13.85 | $13.85 | $13.85 | $13.85 | $12.06 | 18,433 |
| 2021-06-03 | $12.97 | $12.97 | $12.97 | $12.97 | $11.30 | 253 |
| 2021-06-02 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 11,667 |
| 2021-06-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.11 | 4,099 |
| 2021-05-28 | $14.24 | $14.24 | $14.24 | $14.24 | $12.40 | 2 |
| 2021-05-27 | $14.24 | $14.24 | $14.24 | $14.24 | $12.40 | 0 |
| 2021-05-26 | $14.24 | $14.24 | $14.24 | $14.24 | $12.40 | 202 |
| 2021-05-25 | $14.24 | $14.24 | $14.24 | $14.24 | $12.40 | 185 |
| 2021-05-24 | $14.12 | $14.12 | $14.12 | $14.12 | $12.30 | 3 |
| 2021-05-21 | $14.12 | $14.12 | $14.12 | $14.12 | $12.30 | 3 |
| 2021-05-20 | $14.12 | $14.12 | $14.12 | $14.12 | $12.30 | 199 |
| 2021-05-19 | $13.90 | $13.90 | $13.90 | $13.90 | $12.11 | 45 |
| 2021-05-18 | $13.90 | $13.90 | $13.90 | $13.90 | $12.11 | 320 |
| 2021-05-17 | $13.84 | $13.84 | $13.84 | $13.84 | $12.06 | 156 |
| 2021-05-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.06 | 104 |
| 2021-05-13 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 35 |
| 2021-05-12 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 1 |
| 2021-05-11 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 30 |
| 2021-05-10 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 48 |
| 2021-05-07 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 0 |
| 2021-05-06 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 0 |
| 2021-05-05 | $13.10 | $13.30 | $13.10 | $13.11 | $11.42 | 3,477 |
| 2021-05-04 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 52 |
| 2021-05-03 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 57 |
| 2021-04-30 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 2 |
| 2021-04-29 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 253 |
| 2021-04-28 | $14.05 | $14.05 | $14.05 | $14.05 | $12.24 | 62 |
| 2021-04-27 | $14.05 | $14.05 | $14.05 | $14.05 | $12.24 | 0 |
| 2021-04-26 | $14.05 | $14.05 | $14.05 | $14.05 | $12.24 | 198 |
| 2021-04-23 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 3 |
| 2021-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 66 |
| 2021-04-21 | $13.45 | $13.50 | $13.45 | $13.50 | $11.76 | 1,231 |
| 2021-04-20 | $13.60 | $13.60 | $13.60 | $13.60 | $11.85 | 0 |
| 2021-04-19 | $13.60 | $13.60 | $13.60 | $13.60 | $11.85 | 44 |
| 2021-04-16 | $13.60 | $13.60 | $13.60 | $13.60 | $11.85 | 302 |
| 2021-04-15 | $13.75 | $13.75 | $13.75 | $13.75 | $11.98 | 750 |
| 2021-04-14 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 1,002 |
| 2021-04-13 | $13.15 | $13.15 | $13.15 | $13.15 | $11.46 | 386 |
| 2021-04-12 | $15.56 | $15.56 | $15.56 | $15.56 | $13.55 | 142 |
| 2021-04-09 | $14.10 | $15.56 | $14.10 | $15.56 | $13.55 | 660 |
| 2021-04-08 | $13.65 | $13.65 | $13.65 | $13.65 | $11.89 | 38 |
| 2021-04-07 | $13.65 | $13.65 | $13.65 | $13.65 | $11.89 | 1,133 |
| 2021-04-06 | $13.65 | $13.65 | $13.65 | $13.65 | $11.89 | 687 |
| 2021-04-05 | $12.55 | $12.55 | $12.55 | $12.55 | $10.93 | 125 |
| 2021-04-01 | $15.95 | $15.95 | $15.95 | $15.95 | $13.89 | 25 |
| 2021-03-31 | $13.90 | $15.95 | $13.90 | $15.95 | $13.89 | 651 |
| 2021-03-30 | $13.70 | $15.01 | $13.50 | $14.81 | $12.90 | 6,263 |
| 2021-03-29 | $13.75 | $14.91 | $13.55 | $14.86 | $12.94 | 4,219 |
| 2021-03-26 | $13.68 | $13.68 | $13.68 | $13.68 | $11.92 | 2,078 |
| 2021-03-25 | $13.62 | $13.62 | $13.62 | $13.62 | $11.86 | 1 |
| 2021-03-24 | $13.62 | $13.62 | $13.62 | $13.62 | $11.86 | 707 |
| 2021-03-23 | $13.51 | $13.62 | $13.51 | $13.62 | $11.86 | 1,300 |
| 2021-03-22 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 13 |
| 2021-03-19 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2021-03-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2021-03-17 | $13.23 | $13.23 | $13.20 | $13.20 | $11.50 | 663 |
| 2021-03-16 | $13.02 | $13.02 | $13.02 | $13.02 | $11.34 | 0 |
| 2021-03-15 | $13.02 | $13.02 | $13.02 | $13.02 | $11.34 | 0 |
| 2021-03-12 | $13.10 | $13.22 | $13.02 | $13.02 | $11.34 | 1,431 |
| 2021-03-11 | $13.07 | $13.28 | $13.07 | $13.28 | $11.57 | 300 |
| 2021-03-10 | $11.64 | $11.64 | $11.64 | $11.64 | $10.14 | 27 |
| 2021-03-09 | $11.64 | $11.64 | $11.64 | $11.64 | $10.14 | 9 |
| 2021-03-08 | $11.64 | $11.64 | $11.64 | $11.64 | $10.14 | 11 |
| 2021-03-05 | $11.64 | $11.64 | $11.64 | $11.64 | $10.14 | 300 |
| 2021-03-04 | $12.72 | $12.72 | $12.72 | $12.72 | $11.08 | 109 |
| 2021-03-03 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 126 |
| 2021-03-02 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 0 |
| 2021-03-01 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 0 |
| 2021-02-26 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 52 |
| 2021-02-25 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 15 |
| 2021-02-24 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 7 |
| 2021-02-23 | $12.71 | $12.71 | $12.71 | $12.71 | $11.07 | 7 |
| 2021-02-22 | $13.24 | $13.24 | $12.71 | $12.71 | $11.07 | 2,210 |
| 2021-02-19 | $13.34 | $13.34 | $13.34 | $13.34 | $11.62 | 0 |
| 2021-02-18 | $13.34 | $13.34 | $13.34 | $13.34 | $11.62 | 130 |
| 2021-02-17 | $13.34 | $13.34 | $13.34 | $13.34 | $11.62 | 130 |
| 2021-02-16 | $13.42 | $13.42 | $13.02 | $13.38 | $11.66 | 2,633 |
| 2021-02-12 | $13.45 | $13.51 | $13.45 | $13.51 | $11.77 | 1,437 |
| 2021-02-11 | $13.15 | $13.15 | $13.15 | $13.15 | $11.46 | 0 |
| 2021-02-10 | $13.15 | $13.15 | $13.15 | $13.15 | $11.46 | 51 |
| 2021-02-09 | $13.15 | $13.15 | $13.15 | $13.15 | $11.46 | 209 |
| 2021-02-08 | $12.33 | $12.33 | $12.33 | $12.33 | $10.74 | 36 |
| 2021-02-05 | $12.33 | $12.33 | $12.33 | $12.33 | $10.74 | 100 |
| 2021-02-04 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 0 |
| 2021-02-03 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 0 |
| 2021-02-02 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 0 |
| 2021-02-01 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 0 |
| 2021-01-29 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 1 |
| 2021-01-28 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 0 |
| 2021-01-27 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 11 |
| 2021-01-26 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 100 |
| 2021-01-25 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-22 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-21 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 1 |
| 2021-01-20 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 26 |
| 2021-01-19 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 10 |
| 2021-01-15 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-14 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-13 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 10 |
| 2021-01-12 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 25 |
| 2021-01-11 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-08 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-07 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 0 |
| 2021-01-06 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 25 |
| 2021-01-05 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 3 |
| 2021-01-04 | $14.43 | $14.43 | $14.43 | $14.43 | $12.57 | 60 |
| 2020-12-31 | $12.81 | $14.43 | $12.81 | $14.43 | $12.57 | 2,543 |
| 2020-12-30 | $14.22 | $14.22 | $14.18 | $14.18 | $12.35 | 200 |
| 2020-12-29 | $13.58 | $13.58 | $13.58 | $13.58 | $11.58 | 100 |
| 2020-12-28 | $13.25 | $13.25 | $13.25 | $13.25 | $11.30 | 1 |
| 2020-12-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.30 | 0 |
| 2020-12-23 | $13.25 | $13.25 | $13.25 | $13.25 | $11.30 | 1 |
| 2020-12-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.30 | 100 |
| 2020-12-21 | $13.76 | $13.76 | $13.75 | $13.75 | $11.73 | 1,100 |
| 2020-12-18 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-17 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-16 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 1,000 |
| 2020-12-15 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-14 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-11 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-10 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-09 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-08 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 0 |
| 2020-12-07 | $13.91 | $13.91 | $13.91 | $13.91 | $11.86 | 1,000 |
| 2020-12-04 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-12-03 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-12-02 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 11 |
| 2020-12-01 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-30 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-27 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-25 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-24 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-23 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-20 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-19 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-18 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 11 |
| 2020-11-17 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-16 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-13 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-12 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-11 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-10 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-09 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-06 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 9 |
| 2020-11-05 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-04 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 11 |
| 2020-11-03 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-11-02 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-30 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-29 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-28 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-27 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-26 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-23 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-22 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-21 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 11 |
| 2020-10-20 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-19 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-16 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-15 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-14 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 0 |
| 2020-10-13 | $13.92 | $13.92 | $13.92 | $13.92 | $11.87 | 210 |
| 2020-10-12 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-10-09 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-10-08 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-10-07 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 11 |
| 2020-10-06 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-10-05 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-10-02 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-10-01 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-30 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-29 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-28 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-25 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-24 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 34 |
| 2020-09-23 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 11 |
| 2020-09-22 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-21 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-18 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-17 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-16 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-15 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-14 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-11 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-10 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-09 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 11 |
| 2020-09-08 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-04 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-03 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-02 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-09-01 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-31 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-28 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-27 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 1 |
| 2020-08-26 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 10 |
| 2020-08-25 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-24 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-21 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-20 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-19 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-18 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-17 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-14 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-13 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-12 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 21 |
| 2020-08-11 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-10 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-07 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-06 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-05 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-04 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-08-03 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-07-31 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-07-30 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-07-29 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 10 |
| 2020-07-28 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 30 |
| 2020-07-27 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-07-24 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-07-23 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 450 |
| 2020-07-22 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 0 |
| 2020-07-14 | $14.09 | $14.09 | $14.09 | $14.09 | $12.02 | 450 |
| 2020-07-08 | $11.92 | $11.92 | $11.92 | $11.92 | $10.16 | 25 |
| 2020-06-23 | $12.23 | $12.23 | $12.23 | $12.23 | $10.43 | 85 |
| 2020-06-17 | $12.23 | $12.23 | $12.23 | $12.23 | $10.43 | 118 |
| 2020-06-11 | $12.97 | $12.97 | $12.97 | $12.97 | $11.06 | 46 |
| 2020-06-03 | $12.97 | $12.97 | $12.97 | $12.97 | $11.06 | 100 |
| 2020-05-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 21 |
| 2020-05-26 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 9 |
| 2020-05-15 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 25 |
| 2020-05-06 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 20 |
| 2020-04-29 | $11.21 | $11.21 | $11.20 | $11.20 | $9.55 | 581 |
| 2020-04-23 | $10.77 | $10.77 | $10.77 | $10.77 | $9.19 | 145 |
| 2020-04-22 | $13.17 | $13.17 | $13.17 | $13.17 | $11.23 | 39 |
| 2020-04-02 | $13.17 | $13.17 | $13.17 | $13.17 | $11.23 | 70 |
| 2020-03-06 | $13.17 | $13.17 | $13.17 | $13.17 | $11.23 | 13 |
| 2020-02-26 | $13.17 | $13.17 | $13.17 | $13.17 | $11.23 | 174 |
| 2020-02-19 | $13.74 | $13.74 | $13.74 | $13.74 | $11.72 | 1 |
| 2020-02-07 | $13.74 | $13.74 | $13.74 | $13.74 | $11.72 | 118 |
| 2020-01-21 | $13.64 | $13.64 | $13.64 | $13.64 | $11.63 | 210 |
| 2020-01-16 | $13.62 | $13.64 | $13.62 | $13.64 | $11.63 | 200 |
| 2020-01-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.09 | 300 |
| 2020-01-13 | $13.19 | $13.19 | $13.19 | $13.19 | $11.25 | 1 |
| 2020-01-10 | $13.19 | $13.19 | $13.19 | $13.19 | $11.25 | 100 |
| 2020-01-09 | $13.51 | $13.51 | $13.51 | $13.51 | $11.52 | 100 |
| 2020-01-02 | $13.47 | $13.51 | $13.47 | $13.51 | $11.52 | 900 |
| 2019-12-30 | $13.86 | $13.86 | $13.86 | $13.86 | $11.82 | 200 |
| 2019-12-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.62 | 99 |
| 2019-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $11.62 | 1,568 |
| 2019-12-13 | $13.72 | $13.72 | $13.72 | $13.72 | $11.38 | 174 |
| 2019-12-12 | $13.61 | $13.61 | $13.61 | $13.61 | $11.29 | 500 |
| 2019-12-09 | $13.54 | $13.54 | $13.54 | $13.54 | $11.23 | 7,400 |
| 2019-11-18 | $13.06 | $13.48 | $13.06 | $13.48 | $11.18 | 1,184 |
| 2019-09-09 | $13.04 | $13.04 | $13.04 | $13.04 | $10.82 | 912 |
| 2019-08-08 | $12.73 | $12.73 | $12.73 | $12.73 | $10.56 | 200 |
| 2019-08-02 | $12.70 | $12.73 | $12.70 | $12.73 | $10.56 | 200 |
| 2019-07-29 | $12.66 | $12.66 | $12.66 | $12.66 | $10.50 | 1,533 |
| 2019-07-19 | $13.00 | $13.00 | $12.55 | $12.55 | $10.41 | 400 |
| 2019-07-18 | $13.04 | $13.04 | $13.04 | $13.04 | $10.82 | 200 |
| 2019-07-16 | $12.66 | $12.66 | $12.66 | $12.66 | $10.50 | 35 |
| 2019-07-01 | $12.66 | $12.66 | $12.66 | $12.66 | $10.50 | 100 |
| 2019-06-13 | $12.32 | $12.32 | $12.32 | $12.32 | $10.22 | 35 |
| 2019-06-12 | $12.32 | $12.32 | $12.32 | $12.32 | $10.22 | 9 |
| 2019-05-23 | $12.32 | $12.32 | $12.32 | $12.32 | $10.22 | 350 |
| 2019-05-16 | $12.45 | $12.45 | $12.45 | $12.45 | $10.33 | 100 |
| 2019-04-25 | $12.90 | $12.90 | $12.90 | $12.90 | $10.70 | 1 |
| 2019-03-29 | $12.90 | $12.90 | $12.90 | $12.90 | $10.70 | 100 |
| 2019-03-25 | $12.11 | $12.11 | $12.11 | $12.11 | $10.05 | 1 |
| 2019-03-15 | $12.11 | $12.11 | $12.11 | $12.11 | $10.05 | 1 |
| 2019-02-20 | $12.11 | $12.11 | $12.11 | $12.11 | $10.05 | 4,100 |
| 2018-12-12 | $11.62 | $11.62 | $11.62 | $11.62 | $9.64 | 476 |
| 2018-12-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.46 | 476 |
| 2018-11-27 | $10.98 | $10.98 | $10.98 | $10.98 | $9.11 | 169 |
| 2018-11-26 | $10.96 | $10.96 | $10.96 | $10.96 | $9.09 | 2 |
| 2018-11-07 | $10.96 | $10.96 | $10.96 | $10.96 | $9.09 | 246 |
| 2018-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $9.17 | 8 |
| 2018-09-27 | $11.05 | $11.05 | $11.05 | $11.05 | $9.17 | 476 |
| 2018-09-21 | $11.07 | $11.07 | $11.07 | $11.07 | $9.19 | 476 |
| 2018-09-18 | $11.26 | $11.26 | $11.26 | $11.26 | $9.34 | 8 |
| 2018-08-14 | $11.26 | $11.26 | $11.26 | $11.26 | $9.34 | 21 |
| 2018-07-19 | $11.26 | $11.26 | $11.26 | $11.26 | $9.34 | 1 |
| 2018-07-05 | $11.26 | $11.26 | $11.26 | $11.26 | $9.34 | 711 |
| 2018-06-21 | $11.12 | $11.12 | $11.12 | $11.12 | $9.22 | 465 |
| 2018-06-05 | $11.38 | $11.38 | $11.38 | $11.38 | $9.44 | 179 |
| 2018-05-30 | $11.21 | $11.21 | $11.21 | $11.21 | $9.30 | 3,000 |
| 2018-05-07 | $11.69 | $11.69 | $11.69 | $11.69 | $9.70 | 5,022 |
| 2018-04-23 | $11.44 | $11.44 | $11.44 | $11.44 | $9.49 | 3,200 |
| 2018-03-16 | $10.98 | $10.98 | $10.96 | $10.96 | $9.09 | 465 |
| 2018-02-26 | $11.40 | $11.40 | $11.40 | $11.40 | $9.46 | 30 |
| 2018-01-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.46 | 101 |
| 2018-01-08 | $10.85 | $11.57 | $10.85 | $11.57 | $9.60 | 7,800 |
| 2018-01-02 | $11.36 | $11.36 | $11.36 | $11.36 | $9.43 | 4,755 |
| 2017-12-19 | $11.66 | $11.66 | $11.66 | $11.66 | $9.67 | 300 |
| 2017-11-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.38 | 500 |
| 2017-11-13 | $11.90 | $11.90 | $11.90 | $11.90 | $9.87 | 10 |
| 2017-10-23 | $11.90 | $11.90 | $11.90 | $11.90 | $9.87 | 409 |
| 2017-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $10.13 | 35 |
| 2017-10-03 | $12.21 | $12.21 | $12.21 | $12.21 | $10.13 | 35 |
Endesa S.A. (ELEZY) News Headlines
Recent Endesa S.A. (ELEZY) News
Similar Companies to Endesa S.A. (ELEZY) 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 | -- | -- | -- |