Suez. (SZSAY) Exchange: PINK
Data as of Aug. 22, 2025
$11.17 ($0.06) 0.54%
Suez. - Daily Information
Click for more stock information on Suez..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.13 |
| Previous Close | $11.17 |
| High | $11.20 |
| Low | $11.13 |
| Adjusted Open | $11.13 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.20 |
| Adjusted Low | $11.13 |
Invest in Suez. (SZSAY)
Key People Suez.
| Employee | Position |
|---|---|
| Philippe Varin | Chairman |
| Bertrand Camus | Chief Executive Officer & Director |
| Jean-Marc Boursier | Chief Operating Officer & Group SEVP-France |
| Julian David Waldron | Chief Financial Officer & Group Senior EVP-Finance |
| Ana Giros Calpe | Senior Executive VP-Group International |
| Diane Galbe | SEVP-Smart & Environmental Solutions BU & Strategy |
| Christophe Cros | SEVP-North America, Water Technologies & Solutions |
| Sophie Lombard | Head-Financial Communications |
| Anthony R. Coscia | Director |
| Enric Xavier Amiguet i Rovira | Director |
| Agatta Constantini | Director |
| Guillaume Thivolle | Director |
| Cécile Combeau | Head-Investor Relations & Financial Communication |
| Isabelle Clavez | Group Chief Human Resources Officer |
| Jacques Audibert | General Secretary |
| Brigitte Taittinger-Jouyet | Independent Director |
| Bertrand Marc Andrew Meunier | Independent Director |
| Jacques Richier | Independent Director |
| Martha Heitzmann-Crawford | Independent Director |
| Philippe Petitcolin | Independent Director |
| Delphine Ernotte Cunci | Independent Director |
| Anne Marie Alice Lauvergeon | Independent Director |
| Miriem Bensalah-Chaqroun | Independent Director |
| Jorge Manent Codina | Chief Financial Officer-Latam |
Historical Stock Data for Suez. (SZSAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | $11.13 | $11.20 | $11.13 | $11.17 | $11.17 | 11,729 |
| 2022-02-24 | $11.10 | $11.18 | $11.10 | $11.11 | $11.11 | 48,982 |
| 2022-02-23 | $11.10 | $11.18 | $11.05 | $11.11 | $11.11 | 77,383 |
| 2022-02-22 | $11.03 | $11.20 | $11.03 | $11.05 | $11.05 | 63,082 |
| 2022-02-18 | $11.07 | $11.17 | $11.02 | $11.02 | $11.02 | 4,831 |
| 2022-02-17 | $11.02 | $11.17 | $11.02 | $11.03 | $11.03 | 5,507 |
| 2022-02-16 | $11.01 | $11.18 | $11.01 | $11.02 | $11.02 | 17,375 |
| 2022-02-15 | $10.98 | $11.06 | $10.98 | $10.99 | $10.99 | 55,558 |
| 2022-02-14 | $10.91 | $11.08 | $10.91 | $10.97 | $10.97 | 24,800 |
| 2022-02-11 | $11.03 | $11.11 | $11.03 | $11.03 | $11.03 | 25,387 |
| 2022-02-10 | $11.03 | $11.09 | $11.02 | $11.02 | $11.02 | 16,251 |
| 2022-02-09 | $11.04 | $11.14 | $11.00 | $11.01 | $11.01 | 68,281 |
| 2022-02-08 | $11.10 | $11.16 | $11.05 | $11.05 | $11.05 | 82,892 |
| 2022-02-07 | $11.11 | $11.15 | $11.04 | $11.05 | $11.05 | 4,581 |
| 2022-02-04 | $10.90 | $11.18 | $10.90 | $11.14 | $11.14 | 15,673 |
| 2022-02-03 | $10.89 | $11.16 | $10.89 | $10.93 | $10.93 | 7,271 |
| 2022-02-02 | $11.00 | $11.04 | $10.91 | $11.04 | $11.04 | 17,586 |
| 2022-02-01 | $10.94 | $11.07 | $10.89 | $10.98 | $10.98 | 48,725 |
| 2022-01-31 | $11.03 | $11.08 | $10.90 | $10.90 | $10.90 | 13,021 |
| 2022-01-28 | $11.05 | $11.05 | $10.94 | $10.94 | $10.94 | 38,467 |
| 2022-01-27 | $10.99 | $11.03 | $10.94 | $10.94 | $10.94 | 103,246 |
| 2022-01-26 | $11.07 | $11.15 | $10.99 | $11.06 | $11.06 | 82,335 |
| 2022-01-25 | $11.02 | $11.18 | $11.02 | $11.12 | $11.12 | 65,447 |
| 2022-01-24 | $11.05 | $11.17 | $11.04 | $11.13 | $11.13 | 57,202 |
| 2022-01-21 | $11.22 | $11.25 | $11.10 | $11.21 | $11.21 | 18,650 |
| 2022-01-20 | $11.10 | $11.26 | $11.10 | $11.12 | $11.12 | 31,558 |
| 2022-01-19 | $11.23 | $11.23 | $11.13 | $11.13 | $11.13 | 13,692 |
| 2022-01-18 | $11.22 | $11.25 | $11.10 | $11.25 | $11.25 | 7,054 |
| 2022-01-14 | $11.30 | $11.30 | $11.16 | $11.19 | $11.19 | 14,184 |
| 2022-01-13 | $11.35 | $11.36 | $11.22 | $11.22 | $11.22 | 30,342 |
| 2022-01-12 | $11.29 | $11.29 | $11.21 | $11.25 | $11.25 | 5,132 |
| 2022-01-11 | $11.24 | $11.43 | $11.15 | $11.17 | $11.17 | 6,246 |
| 2022-01-10 | $11.38 | $11.38 | $11.11 | $11.23 | $11.23 | 10,802 |
| 2022-01-07 | $11.22 | $11.43 | $11.10 | $11.26 | $11.26 | 2,840 |
| 2022-01-06 | $11.38 | $11.38 | $11.12 | $11.24 | $11.24 | 3,946 |
| 2022-01-05 | $11.25 | $11.25 | $11.15 | $11.19 | $11.19 | 8,568 |
| 2022-01-04 | $11.16 | $11.25 | $11.05 | $11.25 | $11.25 | 13,829 |
| 2022-01-03 | $11.24 | $11.25 | $11.06 | $11.25 | $11.25 | 1,505 |
| 2021-12-31 | $11.10 | $11.30 | $11.10 | $11.25 | $11.25 | 2,677 |
| 2021-12-30 | $11.25 | $11.37 | $11.06 | $11.37 | $11.37 | 8,109 |
| 2021-12-29 | $11.06 | $11.27 | $11.06 | $11.19 | $11.19 | 6,052 |
| 2021-12-28 | $11.12 | $11.18 | $11.06 | $11.18 | $11.18 | 5,676 |
| 2021-12-27 | $11.05 | $11.23 | $11.05 | $11.14 | $11.14 | 6,719 |
| 2021-12-23 | $11.25 | $11.30 | $11.13 | $11.15 | $11.15 | 9,040 |
| 2021-12-22 | $11.21 | $11.26 | $11.05 | $11.19 | $11.19 | 17,103 |
| 2021-12-21 | $11.03 | $11.14 | $11.00 | $11.07 | $11.07 | 11,661 |
| 2021-12-20 | $11.12 | $11.20 | $11.03 | $11.06 | $11.06 | 9,930 |
| 2021-12-17 | $11.10 | $11.19 | $11.01 | $11.19 | $11.19 | 10,067 |
| 2021-12-16 | $11.14 | $11.19 | $11.04 | $11.04 | $11.04 | 5,129 |
| 2021-12-15 | $11.19 | $11.19 | $11.02 | $11.19 | $11.19 | 2,250 |
| 2021-12-14 | $11.12 | $11.15 | $10.99 | $11.09 | $11.09 | 19,889 |
| 2021-12-13 | $11.00 | $11.18 | $11.00 | $11.18 | $11.18 | 4,163 |
| 2021-12-10 | $11.33 | $11.33 | $10.99 | $11.10 | $11.10 | 6,880 |
| 2021-12-09 | $11.20 | $11.33 | $11.04 | $11.06 | $11.06 | 13,415 |
| 2021-12-08 | $11.03 | $11.19 | $11.03 | $11.07 | $11.07 | 5,487 |
| 2021-12-07 | $11.04 | $11.27 | $10.98 | $11.09 | $11.09 | 11,580 |
| 2021-12-06 | $11.01 | $11.30 | $11.00 | $11.30 | $11.30 | 3,250 |
| 2021-12-03 | $11.01 | $11.19 | $11.01 | $11.08 | $11.08 | 15,229 |
| 2021-12-02 | $11.07 | $11.34 | $11.06 | $11.34 | $11.34 | 9,762 |
| 2021-12-01 | $11.21 | $11.29 | $11.06 | $11.06 | $11.06 | 9,702 |
| 2021-11-30 | $11.25 | $11.25 | $11.01 | $11.18 | $11.18 | 40,603 |
| 2021-11-29 | $11.02 | $11.16 | $11.01 | $11.01 | $11.01 | 2,854 |
| 2021-11-26 | $11.12 | $11.18 | $11.12 | $11.17 | $11.17 | 3,164 |
| 2021-11-24 | $11.11 | $11.21 | $11.00 | $11.21 | $11.21 | 3,088 |
| 2021-11-23 | $11.01 | $11.11 | $11.01 | $11.11 | $11.11 | 8,631 |
| 2021-11-22 | $11.00 | $11.12 | $11.00 | $11.01 | $11.01 | 11,112 |
| 2021-11-19 | $11.00 | $11.17 | $10.99 | $11.02 | $11.02 | 9,165 |
| 2021-11-18 | $11.13 | $11.36 | $11.04 | $11.11 | $11.11 | 13,721 |
| 2021-11-17 | $11.30 | $11.34 | $11.00 | $11.05 | $11.05 | 33,874 |
| 2021-11-16 | $11.08 | $11.22 | $11.02 | $11.02 | $11.02 | 15,846 |
| 2021-11-15 | $11.28 | $11.34 | $11.10 | $11.10 | $11.10 | 8,148 |
| 2021-11-12 | $11.13 | $11.31 | $11.12 | $11.27 | $11.27 | 47,356 |
| 2021-11-11 | $11.22 | $11.23 | $11.14 | $11.20 | $11.20 | 5,454 |
| 2021-11-10 | $11.33 | $11.33 | $11.21 | $11.21 | $11.21 | 6,745 |
| 2021-11-09 | $11.31 | $11.38 | $11.27 | $11.29 | $11.29 | 44,387 |
| 2021-11-08 | $11.36 | $11.47 | $11.33 | $11.47 | $11.47 | 6,522 |
| 2021-11-05 | $11.26 | $11.41 | $11.26 | $11.28 | $11.28 | 23,939 |
| 2021-11-04 | $11.25 | $11.46 | $11.25 | $11.43 | $11.43 | 40,832 |
| 2021-11-03 | $11.28 | $11.60 | $11.12 | $11.12 | $11.12 | 11,114 |
| 2021-11-02 | $11.41 | $11.43 | $11.33 | $11.34 | $11.34 | 15,441 |
| 2021-11-01 | $11.48 | $11.58 | $11.34 | $11.34 | $11.34 | 15,441 |
| 2021-10-29 | $11.41 | $11.50 | $11.40 | $11.50 | $11.50 | 11,888 |
| 2021-10-28 | $11.48 | $11.59 | $11.45 | $11.59 | $11.59 | 5,969 |
| 2021-10-27 | $11.50 | $11.58 | $11.40 | $11.56 | $11.56 | 9,522 |
| 2021-10-26 | $11.65 | $11.65 | $11.38 | $11.59 | $11.59 | 7,334 |
| 2021-10-25 | $11.43 | $11.53 | $11.32 | $11.38 | $11.38 | 10,829 |
| 2021-10-22 | $11.48 | $11.56 | $11.46 | $11.46 | $11.46 | 6,525 |
| 2021-10-21 | $11.51 | $11.56 | $11.46 | $11.46 | $11.46 | 2,248 |
| 2021-10-20 | $11.66 | $11.67 | $11.45 | $11.45 | $11.45 | 6,982 |
| 2021-10-19 | $11.66 | $11.67 | $11.45 | $11.60 | $11.60 | 7,406 |
| 2021-10-18 | $11.61 | $11.62 | $11.40 | $11.62 | $11.62 | 17,631 |
| 2021-10-15 | $11.61 | $11.62 | $11.30 | $11.55 | $11.55 | 27,674 |
| 2021-10-14 | $11.62 | $11.64 | $11.44 | $11.54 | $11.54 | 1,868 |
| 2021-10-13 | $11.55 | $11.56 | $11.36 | $11.55 | $11.55 | 16,501 |
| 2021-10-12 | $11.54 | $11.55 | $11.32 | $11.49 | $11.49 | 12,970 |
| 2021-10-11 | $11.36 | $11.57 | $11.36 | $11.51 | $11.51 | 14,870 |
| 2021-10-08 | $11.34 | $11.50 | $11.24 | $11.50 | $11.50 | 5,484 |
| 2021-10-07 | $11.56 | $11.58 | $11.45 | $11.45 | $11.45 | 18,574 |
| 2021-10-06 | $11.44 | $11.60 | $11.40 | $11.60 | $11.60 | 11,950 |
| 2021-10-05 | $11.53 | $11.61 | $11.45 | $11.59 | $11.59 | 26,344 |
| 2021-10-04 | $11.63 | $11.64 | $11.46 | $11.63 | $11.63 | 10,953 |
| 2021-10-01 | $11.59 | $11.60 | $11.48 | $11.60 | $11.60 | 34,530 |
| 2021-09-30 | $11.49 | $11.58 | $11.48 | $11.54 | $11.54 | 28,636 |
| 2021-09-29 | $11.56 | $11.63 | $11.47 | $11.55 | $11.55 | 15,017 |
| 2021-09-28 | $11.61 | $11.69 | $11.45 | $11.69 | $11.69 | 11,337 |
| 2021-09-27 | $11.40 | $11.70 | $11.40 | $11.51 | $11.51 | 9,161 |
| 2021-09-24 | $11.70 | $11.73 | $11.49 | $11.61 | $11.61 | 3,857 |
| 2021-09-23 | $11.50 | $11.73 | $11.50 | $11.73 | $11.73 | 6,484 |
| 2021-09-22 | $11.61 | $11.71 | $11.46 | $11.50 | $11.50 | 4,054 |
| 2021-09-21 | $11.66 | $11.66 | $11.53 | $11.53 | $11.53 | 7,611 |
| 2021-09-20 | $11.38 | $11.68 | $11.37 | $11.51 | $11.51 | 6,497 |
| 2021-09-17 | $11.73 | $11.74 | $11.45 | $11.54 | $11.54 | 8,024 |
| 2021-09-16 | $11.66 | $11.77 | $11.43 | $11.77 | $11.77 | 3,260 |
| 2021-09-15 | $11.62 | $11.76 | $11.48 | $11.48 | $11.48 | 2,492 |
| 2021-09-14 | $11.58 | $11.62 | $11.57 | $11.61 | $11.61 | 5,923 |
| 2021-09-13 | $11.54 | $11.74 | $11.45 | $11.74 | $11.74 | 2,502 |
| 2021-09-10 | $11.61 | $11.79 | $11.56 | $11.72 | $11.72 | 3,524 |
| 2021-09-09 | $11.78 | $11.79 | $11.58 | $11.61 | $11.61 | 3,658 |
| 2021-09-08 | $11.55 | $11.72 | $11.48 | $11.67 | $11.67 | 15,325 |
| 2021-09-07 | $11.50 | $11.77 | $11.50 | $11.61 | $11.61 | 2,702 |
| 2021-09-03 | $11.71 | $11.83 | $11.51 | $11.53 | $11.53 | 4,038 |
| 2021-09-02 | $11.81 | $11.81 | $11.48 | $11.63 | $11.63 | 8,929 |
| 2021-09-01 | $11.59 | $11.64 | $11.58 | $11.58 | $11.58 | 35,567 |
| 2021-08-31 | $11.58 | $11.78 | $11.50 | $11.64 | $11.64 | 40,305 |
| 2021-08-30 | $11.53 | $11.76 | $11.52 | $11.76 | $11.76 | 6,477 |
| 2021-08-27 | $11.49 | $11.70 | $11.47 | $11.64 | $11.64 | 10,646 |
| 2021-08-26 | $11.55 | $11.61 | $11.53 | $11.57 | $11.57 | 4,881 |
| 2021-08-25 | $11.69 | $11.74 | $11.65 | $11.65 | $11.65 | 1,706 |
| 2021-08-24 | $11.50 | $11.75 | $11.49 | $11.58 | $11.58 | 7,659 |
| 2021-08-23 | $11.50 | $11.62 | $11.49 | $11.62 | $11.62 | 5,420 |
| 2021-08-20 | $11.64 | $11.64 | $11.43 | $11.64 | $11.64 | 4,253 |
| 2021-08-19 | $11.56 | $11.66 | $11.45 | $11.59 | $11.59 | 22,094 |
| 2021-08-18 | $11.47 | $11.68 | $11.46 | $11.56 | $11.56 | 3,901 |
| 2021-08-17 | $11.51 | $11.69 | $11.35 | $11.48 | $11.48 | 41,866 |
| 2021-08-16 | $11.60 | $11.75 | $11.57 | $11.57 | $11.57 | 20,955 |
| 2021-08-13 | $11.48 | $11.76 | $11.48 | $11.71 | $11.71 | 11,532 |
| 2021-08-12 | $11.61 | $11.72 | $11.51 | $11.72 | $11.72 | 6,794 |
| 2021-08-11 | $11.51 | $11.72 | $11.51 | $11.72 | $11.72 | 4,676 |
| 2021-08-10 | $11.52 | $11.68 | $11.51 | $11.51 | $11.51 | 7,749 |
| 2021-08-09 | $11.73 | $11.73 | $11.51 | $11.55 | $11.55 | 5,505 |
| 2021-08-06 | $11.73 | $11.73 | $11.51 | $11.71 | $11.71 | 2,855 |
| 2021-08-05 | $11.80 | $11.80 | $11.51 | $11.51 | $11.51 | 3,902 |
| 2021-08-04 | $11.66 | $11.81 | $11.51 | $11.51 | $11.51 | 6,092 |
| 2021-08-03 | $11.65 | $11.86 | $11.64 | $11.80 | $11.80 | 3,293 |
| 2021-08-02 | $11.71 | $11.82 | $11.71 | $11.82 | $11.82 | 13,911 |
| 2021-07-30 | $11.66 | $11.82 | $11.51 | $11.72 | $11.72 | 4,571 |
| 2021-07-29 | $11.86 | $11.88 | $11.68 | $11.86 | $11.86 | 6,270 |
| 2021-07-28 | $11.53 | $11.91 | $11.53 | $11.90 | $11.90 | 7,636 |
| 2021-07-27 | $11.58 | $11.80 | $11.57 | $11.70 | $11.70 | 12,023 |
| 2021-07-26 | $11.55 | $11.78 | $11.55 | $11.70 | $11.70 | 7,332 |
| 2021-07-23 | $11.71 | $11.71 | $11.65 | $11.65 | $11.65 | 4,161 |
| 2021-07-22 | $11.69 | $11.76 | $11.55 | $11.55 | $11.55 | 12,666 |
| 2021-07-21 | $11.69 | $11.77 | $11.61 | $11.62 | $11.62 | 6,348 |
| 2021-07-20 | $11.52 | $11.77 | $11.52 | $11.58 | $11.58 | 18,261 |
| 2021-07-19 | $11.48 | $11.77 | $11.48 | $11.66 | $11.66 | 6,918 |
| 2021-07-16 | $11.70 | $11.72 | $11.50 | $11.50 | $11.50 | 8,926 |
| 2021-07-15 | $11.60 | $11.74 | $11.53 | $11.53 | $11.53 | 10,411 |
| 2021-07-14 | $11.69 | $11.72 | $11.63 | $11.63 | $11.63 | 32,615 |
| 2021-07-13 | $11.52 | $11.67 | $11.51 | $11.64 | $11.64 | 6,730 |
| 2021-07-12 | $11.70 | $11.71 | $11.60 | $11.68 | $11.68 | 3,651 |
| 2021-07-09 | $11.62 | $11.69 | $11.56 | $11.67 | $11.67 | 3,414 |
| 2021-07-08 | $11.55 | $11.71 | $11.52 | $11.71 | $11.71 | 10,496 |
| 2021-07-07 | $11.65 | $11.67 | $11.40 | $11.40 | $11.40 | 12,959 |
| 2021-07-06 | $11.69 | $11.69 | $11.49 | $11.67 | $11.67 | 7,549 |
| 2021-07-02 | $11.90 | $12.00 | $11.90 | $12.00 | $11.61 | 2,869 |
| 2021-07-01 | $11.84 | $11.89 | $11.80 | $11.83 | $11.45 | 12,163 |
| 2021-06-30 | $11.88 | $12.02 | $11.83 | $12.02 | $11.63 | 11,196 |
| 2021-06-29 | $11.99 | $12.00 | $11.85 | $11.89 | $11.51 | 14,792 |
| 2021-06-28 | $12.02 | $12.03 | $11.93 | $12.02 | $11.63 | 5,495 |
| 2021-06-25 | $12.08 | $12.08 | $11.84 | $12.03 | $11.27 | 15,076 |
| 2021-06-24 | $11.78 | $12.05 | $11.78 | $11.97 | $11.21 | 9,485 |
| 2021-06-23 | $11.99 | $11.99 | $11.90 | $11.92 | $11.17 | 8,168 |
| 2021-06-22 | $11.85 | $11.95 | $11.85 | $11.94 | $11.19 | 38,167 |
| 2021-06-21 | $11.86 | $11.93 | $11.86 | $11.92 | $11.17 | 9,455 |
| 2021-06-18 | $11.86 | $11.87 | $11.83 | $11.86 | $11.11 | 6,618 |
| 2021-06-17 | $11.96 | $11.96 | $11.86 | $11.89 | $11.14 | 13,218 |
| 2021-06-16 | $12.11 | $12.11 | $12.00 | $12.01 | $11.25 | 8,961 |
| 2021-06-15 | $12.16 | $12.17 | $12.13 | $12.17 | $11.40 | 8,004 |
| 2021-06-14 | $12.14 | $12.17 | $12.14 | $12.15 | $11.38 | 5,182 |
| 2021-06-11 | $12.20 | $12.20 | $12.13 | $12.16 | $11.39 | 19,461 |
| 2021-06-10 | $12.20 | $12.23 | $12.20 | $12.22 | $11.44 | 7,542 |
| 2021-06-09 | $12.24 | $12.24 | $12.21 | $12.21 | $11.44 | 10,769 |
| 2021-06-08 | $12.24 | $12.25 | $12.22 | $12.25 | $11.48 | 12,749 |
| 2021-06-07 | $12.20 | $12.25 | $12.20 | $12.24 | $11.47 | 7,628 |
| 2021-06-04 | $12.20 | $12.21 | $12.19 | $12.19 | $11.42 | 3,884 |
| 2021-06-03 | $12.17 | $12.20 | $12.17 | $12.20 | $11.43 | 11,209 |
| 2021-06-02 | $12.18 | $12.23 | $12.16 | $12.23 | $11.46 | 6,204 |
| 2021-06-01 | $12.20 | $12.24 | $12.20 | $12.20 | $11.43 | 6,487 |
| 2021-05-28 | $12.15 | $12.19 | $12.15 | $12.19 | $11.42 | 3,555 |
| 2021-05-27 | $12.17 | $12.19 | $12.14 | $12.17 | $11.40 | 21,720 |
| 2021-05-26 | $12.19 | $12.21 | $12.18 | $12.18 | $11.41 | 3,898 |
| 2021-05-25 | $12.20 | $12.22 | $12.19 | $12.21 | $11.44 | 15,679 |
| 2021-05-24 | $12.19 | $12.20 | $12.16 | $12.20 | $11.43 | 5,554 |
| 2021-05-21 | $12.16 | $12.17 | $12.16 | $12.17 | $11.40 | 3,446 |
| 2021-05-20 | $12.20 | $12.22 | $12.17 | $12.18 | $11.41 | 39,917 |
| 2021-05-19 | $12.19 | $12.20 | $12.14 | $12.17 | $11.40 | 4,117 |
| 2021-05-18 | $12.22 | $12.23 | $12.17 | $12.18 | $11.41 | 12,261 |
| 2021-05-17 | $12.11 | $12.16 | $12.10 | $12.12 | $11.35 | 14,689 |
| 2021-05-14 | $12.11 | $12.27 | $12.07 | $12.11 | $11.35 | 26,465 |
| 2021-05-13 | $12.00 | $12.07 | $12.00 | $12.07 | $11.31 | 27,659 |
| 2021-05-12 | $12.00 | $12.02 | $11.96 | $11.97 | $11.21 | 22,671 |
| 2021-05-11 | $12.06 | $12.09 | $12.06 | $12.09 | $11.33 | 2,325 |
| 2021-05-10 | $12.05 | $12.07 | $12.03 | $12.04 | $11.28 | 10,441 |
| 2021-05-07 | $12.00 | $12.06 | $12.00 | $12.06 | $11.30 | 2,657 |
| 2021-05-06 | $11.94 | $11.97 | $11.91 | $11.97 | $11.21 | 5,762 |
| 2021-05-05 | $11.91 | $11.91 | $11.88 | $11.88 | $11.13 | 5,651 |
| 2021-05-04 | $12.03 | $12.03 | $11.87 | $11.92 | $11.17 | 7,154 |
| 2021-05-03 | $12.06 | $12.06 | $11.92 | $11.95 | $11.20 | 8,991 |
| 2021-04-30 | $12.00 | $12.02 | $11.88 | $11.89 | $11.14 | 4,431 |
| 2021-04-29 | $12.00 | $12.12 | $12.00 | $12.04 | $11.28 | 5,553 |
| 2021-04-28 | $11.99 | $12.13 | $11.98 | $12.03 | $11.27 | 5,834 |
| 2021-04-27 | $11.99 | $12.01 | $11.98 | $11.98 | $11.22 | 4,102 |
| 2021-04-26 | $11.96 | $11.97 | $11.94 | $11.96 | $11.21 | 4,978 |
| 2021-04-23 | $11.94 | $12.00 | $11.94 | $12.00 | $11.24 | 10,281 |
| 2021-04-22 | $11.92 | $12.00 | $11.86 | $11.86 | $11.11 | 14,944 |
| 2021-04-21 | $11.93 | $11.99 | $11.93 | $11.95 | $11.20 | 2,609 |
| 2021-04-20 | $12.05 | $12.05 | $11.93 | $11.93 | $11.18 | 4,071 |
| 2021-04-19 | $11.94 | $11.94 | $11.90 | $11.93 | $11.18 | 16,391 |
| 2021-04-16 | $11.84 | $11.91 | $11.83 | $11.91 | $11.16 | 6,296 |
| 2021-04-15 | $11.87 | $11.87 | $11.82 | $11.87 | $11.12 | 6,454 |
| 2021-04-14 | $11.84 | $11.92 | $11.82 | $11.92 | $11.17 | 11,232 |
| 2021-04-13 | $11.67 | $11.84 | $11.67 | $11.84 | $11.09 | 19,138 |
| 2021-04-12 | $11.80 | $11.84 | $11.77 | $11.81 | $11.06 | 64,275 |
| 2021-04-09 | $10.94 | $10.98 | $10.94 | $10.98 | $10.29 | 2,602 |
| 2021-04-08 | $11.00 | $11.03 | $10.97 | $11.03 | $10.33 | 3,917 |
| 2021-04-07 | $10.94 | $11.00 | $10.90 | $10.94 | $10.25 | 12,762 |
| 2021-04-06 | $10.85 | $10.94 | $10.84 | $10.94 | $10.25 | 10,681 |
| 2021-04-05 | $10.82 | $10.94 | $10.71 | $10.94 | $10.25 | 8,838 |
| 2021-04-01 | $10.72 | $10.83 | $10.71 | $10.83 | $10.15 | 21,483 |
| 2021-03-31 | $10.63 | $10.64 | $10.60 | $10.60 | $9.93 | 6,114 |
| 2021-03-30 | $10.62 | $10.62 | $10.54 | $10.55 | $9.88 | 14,578 |
| 2021-03-29 | $10.62 | $10.65 | $10.62 | $10.65 | $9.98 | 5,693 |
| 2021-03-26 | $10.66 | $10.74 | $10.65 | $10.74 | $10.06 | 16,078 |
| 2021-03-25 | $10.63 | $10.76 | $10.63 | $10.76 | $10.08 | 25,545 |
| 2021-03-24 | $10.71 | $10.76 | $10.71 | $10.74 | $10.06 | 12,334 |
| 2021-03-23 | $10.89 | $10.90 | $10.81 | $10.83 | $10.15 | 18,650 |
| 2021-03-22 | $10.83 | $11.00 | $10.80 | $10.80 | $10.12 | 9,718 |
| 2021-03-19 | $10.75 | $10.89 | $10.75 | $10.89 | $10.20 | 6,397 |
| 2021-03-18 | $10.67 | $10.67 | $10.63 | $10.63 | $9.96 | 14,521 |
| 2021-03-17 | $10.74 | $10.76 | $10.68 | $10.76 | $10.08 | 37,103 |
| 2021-03-16 | $10.75 | $10.76 | $10.71 | $10.74 | $10.06 | 10,547 |
| 2021-03-15 | $10.85 | $10.85 | $10.74 | $10.76 | $10.08 | 9,678 |
| 2021-03-12 | $10.79 | $10.88 | $10.78 | $10.88 | $10.19 | 8,078 |
| 2021-03-11 | $10.70 | $10.77 | $10.70 | $10.77 | $10.09 | 6,101 |
| 2021-03-10 | $10.66 | $10.69 | $10.60 | $10.64 | $9.97 | 12,015 |
| 2021-03-09 | $10.67 | $10.68 | $10.58 | $10.59 | $9.92 | 22,363 |
| 2021-03-08 | $10.54 | $10.61 | $10.45 | $10.53 | $9.87 | 19,244 |
| 2021-03-05 | $10.48 | $10.63 | $10.46 | $10.49 | $9.83 | 16,680 |
| 2021-03-04 | $10.63 | $10.63 | $10.46 | $10.50 | $9.84 | 19,610 |
| 2021-03-03 | $10.55 | $10.58 | $10.52 | $10.53 | $9.87 | 16,241 |
| 2021-03-02 | $10.58 | $10.67 | $10.57 | $10.66 | $9.99 | 17,017 |
| 2021-03-01 | $10.42 | $10.51 | $10.41 | $10.48 | $9.82 | 10,267 |
| 2021-02-26 | $10.45 | $10.50 | $10.27 | $10.46 | $9.80 | 12,711 |
| 2021-02-25 | $10.39 | $10.53 | $10.34 | $10.46 | $9.80 | 5,665 |
| 2021-02-24 | $10.46 | $10.47 | $10.42 | $10.46 | $9.80 | 5,665 |
| 2021-02-23 | $10.41 | $10.46 | $10.41 | $10.46 | $9.80 | 9,245 |
| 2021-02-22 | $10.31 | $10.40 | $10.26 | $10.28 | $9.63 | 36,090 |
| 2021-02-19 | $10.29 | $10.32 | $10.28 | $10.28 | $9.63 | 9,257 |
| 2021-02-18 | $10.17 | $10.21 | $10.15 | $10.15 | $9.51 | 8,986 |
| 2021-02-17 | $10.12 | $10.24 | $10.12 | $10.15 | $9.51 | 8,986 |
| 2021-02-16 | $10.24 | $10.26 | $10.21 | $10.24 | $9.59 | 6,247 |
| 2021-02-12 | $10.30 | $10.32 | $10.30 | $10.30 | $9.65 | 2,308 |
| 2021-02-11 | $10.44 | $10.44 | $10.39 | $10.42 | $9.76 | 4,004 |
| 2021-02-10 | $10.45 | $10.46 | $10.35 | $10.42 | $9.76 | 4,620 |
| 2021-02-09 | $10.36 | $10.45 | $10.36 | $10.42 | $9.76 | 4,620 |
| 2021-02-08 | $10.28 | $10.34 | $10.28 | $10.29 | $9.64 | 1,649 |
| 2021-02-05 | $10.31 | $10.37 | $10.31 | $10.37 | $9.72 | 939 |
| 2021-02-04 | $10.34 | $10.37 | $10.34 | $10.37 | $9.72 | 1,658 |
| 2021-02-03 | $10.39 | $10.39 | $10.31 | $10.36 | $9.70 | 7,343 |
| 2021-02-02 | $10.29 | $10.33 | $10.28 | $10.29 | $9.64 | 7,272 |
| 2021-02-01 | $10.27 | $10.32 | $10.25 | $10.32 | $9.67 | 7,229 |
| 2021-01-29 | $10.17 | $10.31 | $10.17 | $10.30 | $9.65 | 29,080 |
| 2021-01-28 | $10.22 | $10.33 | $10.22 | $10.25 | $9.60 | 3,234 |
| 2021-01-27 | $10.24 | $10.33 | $10.22 | $10.27 | $9.62 | 8,239 |
| 2021-01-26 | $10.36 | $10.55 | $10.36 | $10.55 | $9.88 | 1,091 |
| 2021-01-25 | $10.29 | $10.37 | $10.29 | $10.35 | $9.70 | 2,800 |
| 2021-01-22 | $10.32 | $10.34 | $10.29 | $10.32 | $9.67 | 1,511 |
| 2021-01-21 | $10.23 | $10.38 | $10.23 | $10.38 | $9.72 | 10,076 |
| 2021-01-20 | $10.52 | $10.54 | $10.49 | $10.52 | $9.86 | 5,251 |
| 2021-01-19 | $10.47 | $10.55 | $10.47 | $10.52 | $9.86 | 9,655 |
| 2021-01-15 | $10.17 | $10.17 | $10.17 | $10.17 | $9.53 | 652 |
| 2021-01-14 | $10.24 | $10.24 | $10.19 | $10.22 | $9.57 | 979 |
| 2021-01-13 | $10.24 | $10.31 | $10.19 | $10.26 | $9.61 | 15,492 |
| 2021-01-12 | $10.10 | $10.16 | $10.09 | $10.13 | $9.49 | 3,548 |
| 2021-01-11 | $9.98 | $10.10 | $9.98 | $10.10 | $9.46 | 2,590 |
| 2021-01-08 | $10.11 | $10.11 | $10.00 | $10.05 | $9.42 | 2,790 |
| 2021-01-07 | $10.19 | $10.19 | $10.09 | $10.19 | $9.55 | 2,064 |
| 2021-01-06 | $9.99 | $10.15 | $9.99 | $10.15 | $9.51 | 9,418 |
| 2021-01-05 | $9.94 | $9.95 | $9.91 | $9.91 | $9.28 | 12,178 |
| 2021-01-04 | $9.99 | $9.99 | $9.92 | $9.96 | $9.33 | 4,911 |
| 2020-12-31 | $9.82 | $9.85 | $9.82 | $9.82 | $9.20 | 2,615 |
| 2020-12-30 | $10.03 | $10.05 | $10.03 | $10.03 | $9.40 | 2,803 |
| 2020-12-29 | $10.00 | $10.00 | $9.98 | $9.99 | $9.36 | 1,082 |
| 2020-12-28 | $9.94 | $9.97 | $9.94 | $9.94 | $9.31 | 4,817 |
| 2020-12-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.22 | 213 |
| 2020-12-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.21 | 1,262 |
| 2020-12-22 | $9.72 | $9.73 | $9.68 | $9.69 | $9.08 | 2,164 |
| 2020-12-21 | $9.75 | $9.76 | $9.73 | $9.75 | $9.13 | 33,552 |
| 2020-12-18 | $9.72 | $9.76 | $9.70 | $9.74 | $9.13 | 3,396 |
| 2020-12-17 | $9.72 | $9.74 | $9.72 | $9.74 | $9.13 | 11,125 |
| 2020-12-16 | $9.63 | $9.64 | $9.62 | $9.64 | $9.03 | 3,889 |
| 2020-12-15 | $9.60 | $9.63 | $9.53 | $9.61 | $9.00 | 5,265 |
| 2020-12-14 | $9.61 | $9.62 | $9.59 | $9.59 | $8.98 | 6,078 |
| 2020-12-11 | $9.47 | $9.59 | $9.47 | $9.52 | $8.92 | 1,786 |
| 2020-12-10 | $9.47 | $9.55 | $9.47 | $9.52 | $8.92 | 5,409 |
| 2020-12-09 | $9.54 | $9.68 | $9.53 | $9.58 | $8.98 | 5,290 |
| 2020-12-08 | $9.55 | $9.55 | $9.54 | $9.54 | $8.94 | 1,419 |
| 2020-12-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.03 | 169 |
| 2020-12-04 | $9.66 | $9.66 | $9.58 | $9.60 | $8.99 | 2,121 |
| 2020-12-03 | $9.64 | $9.64 | $9.58 | $9.60 | $8.99 | 2,506 |
| 2020-12-02 | $9.59 | $9.62 | $9.59 | $9.62 | $9.01 | 3,049 |
| 2020-12-01 | $9.54 | $9.63 | $9.54 | $9.59 | $8.98 | 5,412 |
| 2020-11-30 | $9.66 | $9.66 | $9.58 | $9.58 | $8.98 | 1,800 |
| 2020-11-27 | $9.71 | $9.71 | $9.63 | $9.63 | $9.02 | 778 |
| 2020-11-25 | $9.60 | $9.60 | $9.60 | $9.60 | $8.99 | 2,205 |
| 2020-11-24 | $9.59 | $9.59 | $9.55 | $9.57 | $8.97 | 1,699 |
| 2020-11-23 | $9.61 | $9.61 | $9.55 | $9.58 | $8.97 | 4,007 |
| 2020-11-20 | $9.58 | $9.59 | $9.55 | $9.55 | $8.95 | 10,648 |
| 2020-11-19 | $9.52 | $9.54 | $9.49 | $9.49 | $8.89 | 41,575 |
| 2020-11-18 | $9.53 | $9.57 | $9.53 | $9.56 | $8.96 | 4,791 |
| 2020-11-17 | $9.59 | $9.64 | $9.58 | $9.58 | $8.98 | 11,360 |
| 2020-11-16 | $9.52 | $9.52 | $9.50 | $9.50 | $8.90 | 286 |
| 2020-11-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 176 |
| 2020-11-12 | $9.49 | $9.51 | $9.45 | $9.46 | $8.86 | 4,205 |
| 2020-11-11 | $9.45 | $9.45 | $9.40 | $9.40 | $8.81 | 1,264 |
| 2020-11-10 | $9.43 | $9.48 | $9.36 | $9.47 | $8.88 | 11,701 |
| 2020-11-09 | $9.54 | $9.54 | $9.41 | $9.41 | $8.82 | 21,611 |
| 2020-11-06 | $9.40 | $9.48 | $9.38 | $9.44 | $8.84 | 15,424 |
| 2020-11-05 | $9.45 | $9.45 | $9.41 | $9.41 | $8.82 | 2,934 |
| 2020-11-04 | $9.35 | $9.42 | $9.34 | $9.41 | $8.82 | 7,431 |
| 2020-11-03 | $9.18 | $9.31 | $9.18 | $9.31 | $8.72 | 6,863 |
| 2020-11-02 | $9.08 | $9.14 | $9.07 | $9.11 | $8.54 | 6,244 |
| 2020-10-30 | $9.09 | $9.19 | $9.03 | $9.03 | $8.46 | 3,501 |
| 2020-10-29 | $8.86 | $9.03 | $8.86 | $9.01 | $8.44 | 34,435 |
| 2020-10-28 | $9.05 | $9.05 | $8.84 | $8.84 | $8.28 | 4,892 |
| 2020-10-27 | $9.20 | $9.30 | $9.19 | $9.24 | $8.66 | 6,627 |
| 2020-10-26 | $9.19 | $9.25 | $9.16 | $9.17 | $8.59 | 12,721 |
| 2020-10-23 | $9.24 | $9.28 | $9.22 | $9.28 | $8.69 | 7,192 |
| 2020-10-22 | $9.15 | $9.24 | $9.15 | $9.20 | $8.62 | 4,941 |
| 2020-10-21 | $9.28 | $9.30 | $9.27 | $9.28 | $8.69 | 5,650 |
| 2020-10-20 | $9.28 | $9.31 | $9.26 | $9.31 | $8.72 | 4,902 |
| 2020-10-19 | $9.20 | $9.32 | $9.15 | $9.28 | $8.69 | 20,252 |
| 2020-10-16 | $9.18 | $9.22 | $9.18 | $9.22 | $8.64 | 7,307 |
| 2020-10-15 | $9.14 | $9.22 | $9.14 | $9.22 | $8.64 | 11,325 |
| 2020-10-14 | $9.20 | $9.21 | $9.19 | $9.19 | $8.61 | 7,336 |
| 2020-10-13 | $9.24 | $9.24 | $9.21 | $9.23 | $8.65 | 2,312 |
| 2020-10-12 | $9.43 | $9.43 | $9.32 | $9.33 | $8.74 | 4,667 |
| 2020-10-09 | $9.38 | $9.41 | $9.28 | $9.40 | $8.81 | 13,494 |
| 2020-10-08 | $9.36 | $9.40 | $9.35 | $9.35 | $8.76 | 4,651 |
| 2020-10-07 | $9.36 | $9.36 | $9.31 | $9.34 | $8.75 | 36,032 |
| 2020-10-06 | $9.40 | $9.44 | $9.35 | $9.35 | $8.76 | 64,105 |
| 2020-10-05 | $9.09 | $9.80 | $9.00 | $9.45 | $8.85 | 174,270 |
| 2020-10-02 | $9.43 | $9.44 | $9.35 | $9.40 | $8.80 | 34,344 |
| 2020-10-01 | $9.39 | $9.44 | $9.33 | $9.42 | $8.83 | 36,422 |
| 2020-09-30 | $9.06 | $9.25 | $9.06 | $9.18 | $8.60 | 30,606 |
| 2020-09-29 | $8.66 | $8.74 | $8.66 | $8.71 | $8.16 | 9,829 |
| 2020-09-28 | $8.55 | $8.55 | $8.50 | $8.50 | $7.96 | 1,871 |
| 2020-09-25 | $8.59 | $8.76 | $8.59 | $8.76 | $8.21 | 1,977 |
| 2020-09-24 | $8.32 | $8.33 | $8.19 | $8.27 | $7.75 | 15,804 |
| 2020-09-23 | $8.73 | $8.75 | $8.62 | $8.75 | $8.20 | 10,952 |
| 2020-09-22 | $8.77 | $8.87 | $8.72 | $8.77 | $8.22 | 5,555 |
| 2020-09-21 | $8.56 | $8.66 | $8.56 | $8.62 | $8.08 | 9,115 |
| 2020-09-18 | $8.78 | $8.79 | $8.65 | $8.65 | $8.10 | 54,117 |
| 2020-09-17 | $8.78 | $8.88 | $8.75 | $8.85 | $8.29 | 34,708 |
| 2020-09-16 | $8.76 | $8.84 | $8.76 | $8.77 | $8.22 | 9,704 |
| 2020-09-15 | $8.90 | $8.90 | $8.80 | $8.80 | $8.24 | 40,780 |
| 2020-09-14 | $9.07 | $9.07 | $8.95 | $8.96 | $8.40 | 6,893 |
| 2020-09-11 | $8.99 | $9.03 | $8.88 | $8.94 | $8.38 | 5,159 |
| 2020-09-10 | $8.98 | $9.06 | $8.88 | $8.88 | $8.32 | 12,580 |
| 2020-09-09 | $8.89 | $8.91 | $8.87 | $8.89 | $8.33 | 3,783 |
| 2020-09-08 | $8.82 | $8.91 | $8.81 | $8.85 | $8.29 | 6,842 |
| 2020-09-04 | $8.89 | $8.94 | $8.82 | $8.91 | $8.35 | 33,434 |
| 2020-09-03 | $8.74 | $8.85 | $8.61 | $8.80 | $8.24 | 27,406 |
| 2020-09-02 | $8.66 | $8.80 | $8.66 | $8.78 | $8.23 | 30,086 |
| 2020-09-01 | $8.63 | $8.69 | $8.55 | $8.56 | $8.02 | 69,500 |
| 2020-08-31 | $8.58 | $8.62 | $8.41 | $8.41 | $7.88 | 220,989 |
| 2020-08-28 | $7.19 | $7.27 | $7.19 | $7.24 | $6.78 | 2,477 |
| 2020-08-27 | $7.26 | $7.27 | $7.15 | $7.21 | $6.75 | 8,983 |
| 2020-08-26 | $7.26 | $7.31 | $7.26 | $7.30 | $6.84 | 18,507 |
| 2020-08-25 | $7.26 | $7.26 | $7.09 | $7.12 | $6.67 | 34,765 |
| 2020-08-24 | $7.17 | $7.21 | $7.15 | $7.21 | $6.75 | 22,824 |
| 2020-08-21 | $6.87 | $6.96 | $6.87 | $6.93 | $6.49 | 3,982 |
| 2020-08-20 | $6.70 | $6.71 | $6.65 | $6.70 | $6.28 | 10,201 |
| 2020-08-19 | $6.77 | $6.82 | $6.76 | $6.76 | $6.33 | 5,048 |
| 2020-08-18 | $6.87 | $6.87 | $6.78 | $6.79 | $6.36 | 367 |
| 2020-08-17 | $6.91 | $6.93 | $6.88 | $6.92 | $6.48 | 1,995 |
| 2020-08-14 | $6.99 | $7.03 | $6.90 | $6.92 | $6.48 | 13,692 |
| 2020-08-13 | $7.02 | $7.04 | $7.00 | $7.00 | $6.56 | 685 |
| 2020-08-12 | $7.03 | $7.06 | $7.01 | $7.06 | $6.61 | 61,788 |
| 2020-08-11 | $6.85 | $6.90 | $6.79 | $6.81 | $6.38 | 18,913 |
| 2020-08-10 | $6.84 | $6.87 | $6.74 | $6.78 | $6.35 | 42,091 |
| 2020-08-07 | $6.51 | $6.80 | $6.50 | $6.63 | $6.21 | 13,364 |
| 2020-08-06 | $6.43 | $6.58 | $6.43 | $6.50 | $6.09 | 1,530 |
| 2020-08-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.31 | 10,400 |
| 2020-08-04 | $6.49 | $6.51 | $6.46 | $6.50 | $6.09 | 41,600 |