EDP Renewables S.A. (EDRVF) stock
EDRVFOTCAmerican Depositary ReceiptsFiscal year ends December 25Also trades as EDRVY
$14.08+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
EDP Renewables share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$14.08
0.00% on the day
52-week range
$13.26 – $17.18
-18.0% from the high
Change over 52 weeks
+2.0%
From $13.81 on Oct 17, 2025
Average volume
402
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | 0.00% | 0 |
| Oct 12, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | 0.00% | 0 |
| Oct 5, 2026 | $13.93 | $14.08 | $13.93 | $14.08 | -2.09% | 4,136 |
| Sep 28, 2026 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | 0 |
| Sep 21, 2026 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | 0 |
| Sep 14, 2026 | $15.69 | $15.69 | $14.30 | $14.38 | -8.35% | 16,570 |
| Sep 8, 2026 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Aug 31, 2026 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Aug 24, 2026 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Aug 17, 2026 | $16.12 | $16.12 | $15.69 | $15.69 | -2.67% | 1,339 |
| Aug 10, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | 0 |
| Aug 3, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | 0 |
| Jul 27, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | 0 |
| Jul 20, 2026 | $16.43 | $16.43 | $16.12 | $16.12 | -1.89% | 13,348 |
| Jul 13, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jul 6, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jun 29, 2026 | $16.96 | $16.96 | $16.35 | $16.43 | -3.13% | 760 |
| Jun 22, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| Jun 15, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| Jun 8, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| Jun 1, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| May 26, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | 0.00% | 0 |
| May 18, 2026 | $15.90 | $16.96 | $15.90 | $16.96 | +6.67% | 2,363 |
| May 11, 2026 | $16.97 | $16.97 | $15.90 | $15.90 | -5.07% | 2,670 |
| May 4, 2026 | $15.99 | $17.18 | $15.99 | $16.75 | +4.75% | 624 |
| Apr 27, 2026 | $15.99 | $15.99 | $15.99 | $15.99 | 0.00% | 0 |
| Apr 20, 2026 | $14.56 | $15.99 | $14.56 | $15.99 | +9.82% | 366 |
| Apr 13, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Apr 6, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Mar 30, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Mar 23, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | -0.75% | 102 |
| Mar 16, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 9, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 2, 2026 | $15.88 | $15.88 | $14.67 | $14.67 | -7.62% | 8,208 |
| Feb 23, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | 0.00% | 0 |
| Feb 17, 2026 | $14.89 | $15.88 | $14.89 | $15.88 | +6.65% | 542 |
| Feb 9, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | 0.00% | 0 |
| Feb 2, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | 0.00% | 0 |
| Jan 26, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | 0.00% | 0 |
| Jan 20, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | 0.00% | 0 |
| Jan 12, 2026 | $15.00 | $15.00 | $14.89 | $14.89 | -0.73% | 371 |
| Jan 5, 2026 | $13.63 | $15.05 | $13.63 | $15.00 | +10.05% | 379 |
| Dec 29, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Dec 22, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Dec 15, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Dec 8, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Dec 1, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Nov 24, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Nov 17, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | 0.00% | 0 |
| Nov 10, 2025 | $14.69 | $14.69 | $13.26 | $13.63 | -7.22% | 317 |
| Nov 3, 2025 | $14.72 | $14.72 | $14.69 | $14.69 | -4.42% | 1,615 |
| Oct 27, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | 0.00% | 0 |
| Oct 20, 2025 | $15.63 | $15.63 | $15.37 | $15.37 | +11.30% | 351 |
| Oct 13, 2025 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Oct 6, 2025 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Sep 29, 2025 | $11.61 | $13.96 | $11.61 | $13.81 | +18.95% | 7,954 |
| Sep 22, 2025 | $11.61 | $11.61 | $11.61 | $11.61 | 0.00% | 0 |
| Sep 15, 2025 | $11.31 | $11.71 | $11.31 | $11.61 | +2.65% | 5,180 |
| Sep 8, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | 0 |
| Sep 2, 2025 | $11.50 | $11.50 | $11.31 | $11.31 | +1.71% | 2,392 |
| Aug 25, 2025 | $11.12 | $11.12 | $11.12 | $11.12 | 0.00% | 0 |
| Aug 18, 2025 | $11.12 | $11.12 | $11.12 | $11.12 | 0.00% | 0 |
| Aug 11, 2025 | $11.31 | $11.31 | $11.12 | $11.12 | -4.63% | 2,300 |
| Aug 4, 2025 | $11.95 | $11.95 | $11.66 | $11.66 | -2.43% | 181 |
| Jul 28, 2025 | $11.80 | $11.98 | $11.71 | $11.95 | +1.27% | 900 |
| Jul 21, 2025 | $11.77 | $11.80 | $11.77 | $11.80 | +0.25% | 220 |
| Jul 14, 2025 | $12.26 | $12.26 | $11.77 | $11.77 | -4.00% | 107 |
| Jul 7, 2025 | $11.98 | $12.26 | $11.98 | $12.26 | -0.24% | 1,639 |
| Jun 30, 2025 | $11.05 | $12.29 | $11.05 | $12.29 | +15.72% | 671 |
| Jun 23, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | 0 |
| Jun 16, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | 0 |
| Jun 9, 2025 | $10.59 | $10.62 | $10.59 | $10.62 | +6.95% | 294 |
| Jun 2, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 0 |
| May 27, 2025 | $9.96 | $9.96 | $9.73 | $9.93 | -0.30% | 988 |
| May 19, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 0 |
| May 12, 2025 | $9.59 | $9.96 | $9.59 | $9.96 | +2.79% | 1,832 |
| May 5, 2025 | $9.03 | $9.69 | $9.03 | $9.69 | +7.31% | 203 |
| Apr 28, 2025 | $9.00 | $9.03 | $9.00 | $9.03 | +0.56% | 1,137 |
| Apr 21, 2025 | $8.72 | $8.98 | $8.72 | $8.98 | +2.98% | 400 |
| Apr 14, 2025 | $7.87 | $8.72 | $7.87 | $8.72 | +10.80% | 168 |
| Apr 7, 2025 | $8.24 | $8.24 | $7.87 | $7.87 | -4.49% | 1,368 |
| Mar 31, 2025 | $8.63 | $8.63 | $8.24 | $8.24 | -4.52% | 3,523 |
| Mar 24, 2025 | $8.92 | $8.92 | $8.63 | $8.63 | -3.25% | 3,695 |
| Mar 17, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | 0.00% | 0 |
| Mar 10, 2025 | $9.03 | $9.03 | $8.92 | $8.92 | +0.56% | 31,810 |
| Mar 3, 2025 | $8.92 | $8.92 | $8.64 | $8.87 | -0.56% | 131,825 |
| Feb 24, 2025 | $9.44 | $9.86 | $8.71 | $8.92 | -4.29% | 10,636 |
| Feb 18, 2025 | $8.78 | $9.32 | $8.78 | $9.32 | +6.15% | 3,257 |
| Feb 10, 2025 | $9.18 | $9.18 | $8.67 | $8.78 | -4.36% | 50,576 |
| Feb 3, 2025 | $9.39 | $9.39 | $9.18 | $9.18 | -2.24% | 1,022 |
| Jan 27, 2025 | $9.16 | $9.45 | $9.16 | $9.39 | +0.43% | 15,108 |
| Jan 21, 2025 | $9.56 | $9.59 | $9.15 | $9.35 | -3.31% | 210,162 |
| Jan 13, 2025 | $9.29 | $9.67 | $9.26 | $9.67 | +4.94% | 5,297 |
| Jan 6, 2025 | $10.25 | $10.28 | $9.22 | $9.22 | -10.27% | 4,399 |
| Dec 30, 2024 | $10.01 | $10.27 | $10.01 | $10.27 | +3.42% | 5,171 |
| Dec 23, 2024 | $10.23 | $10.23 | $9.93 | $9.93 | +0.46% | 605 |
| Dec 16, 2024 | $10.34 | $10.34 | $9.79 | $9.89 | -2.71% | 88,186 |
| Dec 9, 2024 | $10.78 | $10.89 | $10.16 | $10.16 | -5.05% | 41,508 |
| Dec 2, 2024 | $11.48 | $11.48 | $10.70 | $10.70 | -6.63% | 7,638 |
| Nov 25, 2024 | $11.39 | $11.46 | $11.39 | $11.46 | +0.61% | 1,395 |
| Nov 18, 2024 | $11.58 | $11.58 | $11.39 | $11.39 | -1.64% | 12,499 |
| Nov 11, 2024 | $12.07 | $12.07 | $11.58 | $11.58 | -4.06% | 10,807 |
| Nov 4, 2024 | $14.00 | $14.00 | $11.87 | $12.07 | -10.06% | 22,701 |
| Oct 28, 2024 | $13.94 | $13.94 | $13.42 | $13.42 | -3.73% | 278 |
| Oct 21, 2024 | $15.17 | $15.17 | $13.94 | $13.94 | -8.11% | 200 |
| Oct 14, 2024 | $16.06 | $16.06 | $15.17 | $15.17 | -5.54% | 600 |
| Oct 7, 2024 | $15.86 | $16.06 | $15.86 | $16.06 | +1.26% | 1,000 |
| Sep 30, 2024 | $17.34 | $17.34 | $15.85 | $15.86 | -8.54% | 3,100 |
| Sep 23, 2024 | $16.91 | $17.53 | $16.91 | $17.34 | +2.54% | 4,300 |
| Sep 16, 2024 | $16.36 | $16.91 | $16.36 | $16.91 | +3.36% | 5,300 |
| Sep 9, 2024 | $16.36 | $16.36 | $16.36 | $16.36 | 0.00% | 2,000 |
| Sep 3, 2024 | $15.64 | $16.36 | $15.64 | $16.36 | +4.60% | 100 |
| Aug 26, 2024 | $15.58 | $15.64 | $15.58 | $15.64 | +0.39% | 700 |
| Aug 19, 2024 | $15.58 | $15.58 | $15.58 | $15.58 | 0.00% | 0 |
| Aug 12, 2024 | $15.27 | $15.58 | $15.27 | $15.58 | +1.10% | 10,700 |
| Aug 5, 2024 | $15.62 | $15.74 | $15.37 | $15.41 | -1.34% | 4,400 |
| Jul 29, 2024 | $14.83 | $15.72 | $14.83 | $15.62 | +5.33% | 6,300 |
| Jul 22, 2024 | $14.83 | $14.83 | $14.83 | $14.83 | 0.00% | 0 |
| Jul 15, 2024 | $14.77 | $14.83 | $14.76 | $14.83 | +2.91% | 1,100 |
| Jul 8, 2024 | $14.90 | $14.90 | $14.41 | $14.41 | -3.29% | 500 |
| Jul 1, 2024 | $14.58 | $14.90 | $14.58 | $14.90 | +2.19% | 200 |
| Jun 24, 2024 | $14.38 | $14.58 | $14.38 | $14.58 | +1.39% | 15,800 |
| Jun 17, 2024 | $14.38 | $14.38 | $14.38 | $14.38 | -2.51% | 100 |
| Jun 10, 2024 | $16.01 | $16.01 | $14.70 | $14.75 | -7.87% | 14,700 |
| Jun 3, 2024 | $16.26 | $16.51 | $16.01 | $16.01 | -1.05% | 900 |
| May 28, 2024 | $15.82 | $16.18 | $15.34 | $16.18 | +2.28% | 42,000 |
| May 20, 2024 | $16.28 | $16.30 | $15.82 | $15.82 | -2.83% | 800 |
| May 13, 2024 | $15.53 | $16.36 | $15.15 | $16.28 | +1.94% | 5,100 |
| May 6, 2024 | $13.43 | $15.97 | $13.43 | $15.97 | +18.91% | 1,400 |
| Apr 29, 2024 | $13.71 | $13.71 | $13.43 | $13.43 | -2.04% | 200 |
| Apr 22, 2024 | $13.55 | $13.71 | $13.52 | $13.71 | +1.18% | 12,600 |
| Apr 15, 2024 | $13.79 | $13.79 | $13.55 | $13.55 | -1.74% | 500 |
| Apr 8, 2024 | $13.19 | $14.04 | $13.19 | $13.79 | +6.57% | 5,500 |
| Apr 1, 2024 | $13.52 | $13.52 | $12.94 | $12.94 | -4.85% | 7,700 |
| Mar 25, 2024 | $13.64 | $14.00 | $13.60 | $13.60 | -2.93% | 4,500 |
| Mar 18, 2024 | $14.08 | $14.08 | $13.68 | $14.01 | -2.37% | 7,700 |
| Mar 11, 2024 | $15.37 | $15.37 | $14.35 | $14.35 | -6.64% | 400 |
| Mar 4, 2024 | $14.22 | $15.68 | $14.22 | $15.37 | +8.16% | 10,000 |
| Feb 26, 2024 | $13.95 | $14.22 | $13.67 | $14.21 | +0.07% | 24,700 |
| Feb 20, 2024 | $15.06 | $15.06 | $14.20 | $14.20 | -7.97% | 13,000 |
| Feb 12, 2024 | $15.45 | $15.45 | $14.76 | $15.43 | -0.13% | 4,800 |
| Feb 5, 2024 | $15.76 | $15.76 | $15.21 | $15.45 | -1.97% | 21,200 |
| Jan 29, 2024 | $16.93 | $16.93 | $15.76 | $15.76 | -6.91% | 8,200 |
| Jan 22, 2024 | $17.44 | $17.44 | $16.93 | $16.93 | -2.92% | 500 |
| Jan 16, 2024 | $17.55 | $17.62 | $17.44 | $17.44 | -6.39% | 2,800 |
| Jan 8, 2024 | $19.12 | $19.12 | $18.63 | $18.63 | -2.10% | 1,700 |
| Jan 2, 2024 | $19.64 | $19.64 | $19.03 | $19.03 | -6.21% | 1,600 |
| Dec 26, 2023 | $20.26 | $20.29 | $20.23 | $20.29 | +0.15% | 600 |
| Dec 18, 2023 | $19.37 | $20.33 | $19.05 | $20.26 | +4.54% | 9,000 |
| Dec 11, 2023 | $18.06 | $19.84 | $17.85 | $19.38 | +4.19% | 11,600 |
| Dec 4, 2023 | $18.10 | $18.96 | $17.96 | $18.60 | +1.14% | 10,300 |
| Nov 27, 2023 | $17.53 | $18.39 | $17.53 | $18.39 | +7.67% | 11,200 |
| Nov 20, 2023 | $17.56 | $17.83 | $17.08 | $17.08 | -3.50% | 6,300 |
| Nov 13, 2023 | $16.86 | $17.98 | $16.86 | $17.70 | +4.98% | 26,600 |
| Nov 6, 2023 | $15.87 | $17.20 | $15.87 | $16.86 | +6.24% | 13,500 |
| Oct 30, 2023 | $15.87 | $15.87 | $15.87 | $15.87 | +3.52% | 700 |
| Oct 23, 2023 | $14.64 | $15.56 | $14.63 | $15.33 | +3.72% | 3,200 |
| Oct 16, 2023 | $15.23 | $15.24 | $14.46 | $14.78 | -1.14% | 4,700 |
| Oct 9, 2023 | $14.91 | $15.90 | $14.91 | $14.95 | +0.27% | 7,400 |
| Oct 2, 2023 | $16.28 | $16.28 | $14.91 | $14.91 | -8.42% | 2,100 |
| Sep 25, 2023 | $16.99 | $16.99 | $16.28 | $16.28 | -4.18% | 26,000 |
| Sep 18, 2023 | $18.11 | $18.11 | $16.99 | $16.99 | -6.18% | 3,300 |
| Sep 11, 2023 | $17.69 | $18.11 | $17.69 | $18.11 | +0.61% | 1,900 |
| Sep 5, 2023 | $19.07 | $19.07 | $18.00 | $18.00 | -5.61% | 6,500 |
| Aug 28, 2023 | $19.04 | $19.07 | $19.02 | $19.07 | -2.05% | 2,500 |
| Aug 21, 2023 | $17.88 | $19.47 | $17.88 | $19.47 | +6.80% | 5,400 |
| Aug 14, 2023 | $18.70 | $18.70 | $18.23 | $18.23 | -2.51% | 4,000 |
| Aug 7, 2023 | $18.58 | $18.80 | $18.58 | $18.70 | +0.65% | 2,800 |
| Jul 31, 2023 | $18.93 | $18.93 | $18.58 | $18.58 | -4.67% | 1,900 |
| Jul 24, 2023 | $19.42 | $20.55 | $18.83 | $19.49 | +0.36% | 5,200 |
| Jul 17, 2023 | $20.54 | $20.54 | $19.42 | $19.42 | -5.45% | 500 |
| Jul 10, 2023 | $18.86 | $20.54 | $18.86 | $20.54 | +8.91% | 5,100 |
| Jul 3, 2023 | $20.38 | $20.38 | $18.85 | $18.86 | -7.46% | 1,300 |
| Jun 26, 2023 | $20.40 | $20.40 | $19.46 | $20.38 | -3.55% | 16,600 |
| Jun 20, 2023 | $21.18 | $21.18 | $21.13 | $21.13 | +1.59% | 2,800 |
| Jun 12, 2023 | $20.77 | $21.24 | $20.77 | $20.80 | +6.94% | 4,300 |
| Jun 5, 2023 | $19.45 | $19.45 | $19.45 | $19.45 | -2.75% | 300 |
| May 30, 2023 | $20.60 | $20.60 | $19.79 | $20.00 | -2.91% | 1,400 |
| May 22, 2023 | $21.10 | $21.10 | $20.60 | $20.60 | -2.37% | 400 |
| May 15, 2023 | $22.70 | $22.70 | $21.10 | $21.10 | -1.17% | 1,000 |
| May 8, 2023 | $22.42 | $22.42 | $21.35 | $21.35 | -4.77% | 600 |
| May 1, 2023 | $22.50 | $22.50 | $21.76 | $22.42 | -0.36% | 2,300 |
| Apr 24, 2023 | $22.50 | $22.50 | $22.15 | $22.50 | 0.00% | 1,600 |
| Apr 17, 2023 | $23.22 | $23.22 | $21.33 | $22.50 | -3.10% | 2,100 |
| Apr 10, 2023 | $21.81 | $23.22 | $21.81 | $23.22 | +0.96% | 2,100 |
| Apr 3, 2023 | $22.54 | $23.38 | $22.31 | $23.00 | +6.43% | 2,600 |
| Mar 27, 2023 | $21.69 | $21.69 | $21.61 | $21.61 | -0.37% | 400 |
| Mar 20, 2023 | $21.52 | $21.73 | $21.52 | $21.69 | +1.07% | 1,900 |
| Mar 13, 2023 | $21.39 | $21.46 | $21.39 | $21.46 | -0.28% | 1,700 |
| Mar 6, 2023 | $22.19 | $22.19 | $21.10 | $21.52 | +2.48% | 8,100 |
| Feb 27, 2023 | $20.96 | $21.00 | $20.96 | $21.00 | +0.19% | 200 |
| Feb 21, 2023 | $21.77 | $21.77 | $20.57 | $20.96 | -1.55% | 8,700 |
| Feb 13, 2023 | $21.95 | $21.95 | $20.79 | $21.29 | -3.01% | 2,800 |
| Feb 6, 2023 | $21.83 | $21.95 | $21.83 | $21.95 | +0.55% | 900 |
| Jan 30, 2023 | $22.20 | $22.20 | $21.47 | $21.83 | -1.67% | 3,100 |
| Jan 23, 2023 | $22.69 | $22.70 | $22.17 | $22.20 | -1.16% | 5,200 |
| Jan 17, 2023 | $22.87 | $22.87 | $22.46 | $22.46 | -4.18% | 1,200 |
| Jan 9, 2023 | $22.39 | $23.44 | $22.39 | $23.44 | +4.69% | 1,600 |
| Jan 3, 2023 | $22.39 | $22.39 | $22.39 | $22.39 | 0.00% | 0 |
| Dec 27, 2022 | $21.26 | $22.39 | $21.26 | $22.39 | +3.85% | 1,800 |
| Dec 19, 2022 | $22.53 | $23.14 | $21.56 | $21.56 | -4.18% | 2,200 |
| Dec 12, 2022 | $23.00 | $24.39 | $22.50 | $22.50 | -1.53% | 13,500 |
| Dec 5, 2022 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 0 |
| Nov 28, 2022 | $22.37 | $22.85 | $22.36 | $22.85 | +2.15% | 500 |
| Nov 21, 2022 | $22.37 | $22.37 | $22.37 | $22.37 | 0.00% | 0 |
| Nov 14, 2022 | $21.65 | $22.37 | $21.65 | $22.37 | +3.33% | 400 |
| Nov 7, 2022 | $21.50 | $23.04 | $20.92 | $21.65 | +2.46% | 9,900 |
| Oct 31, 2022 | $21.13 | $21.13 | $21.13 | $21.13 | 0.00% | 0 |
| Oct 24, 2022 | $21.13 | $21.13 | $21.13 | $21.13 | +2.52% | 400 |
| Oct 17, 2022 | $18.60 | $20.61 | $18.60 | $20.61 | +10.81% | 2,100 |
| Oct 10, 2022 | $21.05 | $21.05 | $18.60 | $18.60 | -11.64% | 1,400 |
| Oct 3, 2022 | $21.15 | $21.74 | $20.94 | $21.05 | +6.37% | 600 |
| Sep 26, 2022 | $21.36 | $21.42 | $19.79 | $19.79 | -14.11% | 1,500 |
| Sep 19, 2022 | $23.95 | $23.95 | $23.04 | $23.04 | -9.33% | 1,000 |
| Sep 12, 2022 | $26.45 | $26.45 | $25.41 | $25.41 | -3.93% | 700 |
| Sep 6, 2022 | $24.70 | $26.51 | $24.70 | $26.45 | +7.09% | 3,500 |
| Aug 29, 2022 | $26.35 | $26.35 | $24.70 | $24.70 | -6.26% | 900 |
| Aug 22, 2022 | $26.35 | $26.35 | $26.35 | $26.35 | +2.21% | 300 |
| Aug 15, 2022 | $26.17 | $26.17 | $25.78 | $25.78 | -1.49% | 1,600 |
| Aug 8, 2022 | $26.38 | $27.23 | $26.17 | $26.17 | -0.80% | 5,300 |
| Aug 1, 2022 | $26.38 | $26.38 | $26.38 | $26.38 | +5.52% | 300 |
| Jul 25, 2022 | $24.51 | $25.56 | $24.50 | $25.00 | +2.00% | 8,800 |
| Jul 18, 2022 | $25.36 | $25.36 | $24.51 | $24.51 | +5.10% | 2,500 |
| Jul 11, 2022 | $23.32 | $23.32 | $23.32 | $23.32 | 0.00% | 0 |
| Jul 5, 2022 | $23.32 | $23.32 | $23.32 | $23.32 | 0.00% | 0 |
| Jun 27, 2022 | $23.32 | $23.32 | $23.32 | $23.32 | 0.00% | 0 |
| Jun 21, 2022 | $24.20 | $24.20 | $23.32 | $23.32 | +4.11% | 3,000 |
| Jun 13, 2022 | $24.98 | $24.98 | $22.40 | $22.40 | -10.33% | 72,500 |
| Jun 6, 2022 | $24.67 | $25.51 | $23.89 | $24.98 | +1.26% | 12,700 |
| May 31, 2022 | $24.67 | $24.67 | $24.67 | $24.67 | 0.00% | 0 |
| May 23, 2022 | $20.90 | $24.67 | $20.90 | $24.67 | +18.04% | 600 |
| May 16, 2022 | $21.75 | $21.75 | $20.90 | $20.90 | -3.91% | 200 |
| May 9, 2022 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| May 2, 2022 | $24.41 | $24.41 | $21.75 | $21.75 | -10.90% | 3,900 |
| Apr 25, 2022 | $24.24 | $24.41 | $24.24 | $24.41 | +0.70% | 100 |
| Apr 18, 2022 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Apr 11, 2022 | $25.90 | $25.90 | $24.24 | $24.24 | -6.41% | 400 |
| Apr 4, 2022 | $25.20 | $26.44 | $25.20 | $25.90 | -0.38% | 26,300 |
| Mar 28, 2022 | $23.40 | $26.00 | $23.40 | $26.00 | +11.11% | 700 |
| Mar 21, 2022 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 50,100 |
| Mar 14, 2022 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| Mar 7, 2022 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 0 |
| Feb 28, 2022 | $20.66 | $24.48 | $20.66 | $23.40 | +13.26% | 1,900 |
| Feb 22, 2022 | $20.66 | $20.66 | $20.66 | $20.66 | 0.00% | 0 |
| Feb 14, 2022 | $19.20 | $20.66 | $19.20 | $20.66 | +7.60% | 500 |
| Feb 7, 2022 | $20.80 | $20.80 | $19.20 | $19.20 | -7.78% | 300 |
| Jan 31, 2022 | $20.82 | $20.82 | $20.82 | $20.82 | +2.61% | 300 |
| Jan 24, 2022 | $22.50 | $22.50 | $20.29 | $20.29 | -9.82% | 1,300 |
| Jan 18, 2022 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 1,000 |
| Jan 10, 2022 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Jan 3, 2022 | $25.40 | $25.47 | $22.50 | $22.50 | -11.56% | 1,300 |
| Dec 27, 2021 | $24.94 | $25.44 | $24.19 | $25.44 | +1.60% | 2,100 |
| Dec 20, 2021 | $24.00 | $25.04 | $24.00 | $25.04 | -1.11% | 1,900 |
| Dec 13, 2021 | $24.78 | $25.32 | $23.77 | $25.32 | +2.18% | 200 |
| Dec 6, 2021 | $25.32 | $25.32 | $24.78 | $24.78 | -2.13% | 200 |
| Nov 29, 2021 | $25.32 | $25.32 | $25.32 | $25.32 | -0.31% | 500 |
| Nov 22, 2021 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 0 |
| Nov 15, 2021 | $25.91 | $25.91 | $25.40 | $25.40 | -1.97% | 600 |
| Nov 8, 2021 | $25.92 | $26.11 | $25.89 | $25.91 | -1.03% | 2,300 |
| Nov 1, 2021 | $26.51 | $28.15 | $26.18 | $26.18 | -1.24% | 2,500 |
| Oct 25, 2021 | $26.51 | $26.51 | $26.51 | $26.51 | 0.00% | 0 |
| Oct 18, 2021 | $24.86 | $26.51 | $24.86 | $26.51 | +6.64% | 200 |
| Oct 11, 2021 | $23.35 | $24.86 | $23.35 | $24.86 | +6.47% | 100 |
| Oct 4, 2021 | $25.77 | $25.77 | $23.00 | $23.35 | -9.39% | 700 |
| Sep 27, 2021 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | 100 |
| Sep 20, 2021 | $24.89 | $25.77 | $24.89 | $25.77 | +0.39% | 1,100 |
| Sep 13, 2021 | $26.11 | $26.11 | $25.67 | $25.67 | -1.69% | 200 |
| Sep 7, 2021 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | 0 |
| Aug 30, 2021 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | 0 |
| Aug 23, 2021 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | 0 |
| Aug 16, 2021 | $22.77 | $26.11 | $22.77 | $26.11 | +14.67% | 900 |
| Aug 9, 2021 | $22.77 | $22.77 | $22.77 | $22.77 | 0.00% | 0 |
| Aug 2, 2021 | $23.86 | $24.00 | $22.77 | $22.77 | -4.57% | 500 |
| Jul 26, 2021 | $23.86 | $23.86 | $23.86 | $23.86 | 0.00% | 0 |
| Jul 19, 2021 | $25.10 | $25.10 | $23.86 | $23.86 | -4.94% | 600 |
| Jul 12, 2021 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 50,100 |
| Jul 6, 2021 | $22.00 | $25.34 | $22.00 | $25.10 | +14.09% | 1,200 |
| Jun 28, 2021 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 21, 2021 | $23.60 | $23.60 | $22.00 | $22.00 | -6.78% | 16,400 |
| Jun 14, 2021 | $22.45 | $23.60 | $22.45 | $23.60 | +0.21% | 20,500 |
| Jun 7, 2021 | $23.47 | $23.55 | $22.92 | $23.55 | +0.34% | 4,100 |
| Jun 1, 2021 | $23.85 | $24.09 | $22.34 | $23.47 | -1.59% | 7,600 |
| May 24, 2021 | $21.29 | $23.85 | $21.29 | $23.85 | +12.02% | 200 |
| May 17, 2021 | $21.29 | $21.29 | $21.29 | $21.29 | 0.00% | 50,000 |
| May 10, 2021 | $24.47 | $24.47 | $21.00 | $21.29 | -13.00% | 6,000 |
| May 3, 2021 | $25.11 | $25.11 | $23.00 | $24.47 | -2.55% | 2,900 |
| Apr 26, 2021 | $25.11 | $25.11 | $25.11 | $25.11 | +0.32% | 100 |
| Apr 19, 2021 | $23.85 | $25.03 | $23.71 | $25.03 | +8.07% | 1,200 |
| Apr 12, 2021 | $22.52 | $23.16 | $22.52 | $23.16 | +2.84% | 300 |
| Apr 5, 2021 | $22.70 | $22.70 | $22.49 | $22.52 | -1.57% | 900 |
| Mar 29, 2021 | $19.78 | $22.89 | $19.78 | $22.88 | +15.67% | 500 |
| Mar 22, 2021 | $20.58 | $21.58 | $19.43 | $19.78 | -5.81% | 133,700 |
| Mar 15, 2021 | $21.90 | $21.90 | $21.00 | $21.00 | +1.89% | 2,800 |
| Mar 8, 2021 | $19.57 | $20.61 | $19.57 | $20.61 | +5.31% | 300 |
| Mar 1, 2021 | $22.42 | $22.66 | $19.50 | $19.57 | -13.90% | 117,600 |
| Feb 22, 2021 | $23.90 | $24.79 | $22.73 | $22.73 | -4.90% | 103,500 |
| Feb 16, 2021 | $24.47 | $24.60 | $23.36 | $23.90 | -2.33% | 400 |
| Feb 8, 2021 | $26.75 | $26.80 | $24.47 | $24.47 | -11.79% | 21,400 |
| Feb 1, 2021 | $28.35 | $28.35 | $27.74 | $27.74 | +1.87% | 800 |
| Jan 25, 2021 | $30.10 | $30.10 | $27.23 | $27.23 | -9.53% | 50,200 |
| Jan 19, 2021 | $27.82 | $30.10 | $27.82 | $30.10 | +10.18% | 12,700 |
| Jan 11, 2021 | $29.32 | $29.32 | $27.32 | $27.32 | -4.84% | 102,300 |
| Jan 4, 2021 | $29.35 | $29.35 | $28.71 | $28.71 | +0.21% | 900 |
| Dec 28, 2020 | $25.54 | $28.69 | $25.54 | $28.65 | +12.18% | 3,700 |
| Dec 21, 2020 | $22.50 | $25.83 | $22.50 | $25.54 | +13.51% | 2,500 |
| Dec 14, 2020 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Dec 7, 2020 | $20.90 | $22.88 | $20.90 | $22.50 | +7.66% | 1,000 |
| Nov 30, 2020 | $20.50 | $20.90 | $20.50 | $20.90 | +1.95% | 300 |
| Nov 23, 2020 | $20.46 | $20.50 | $20.46 | $20.50 | +0.20% | 400 |
| Nov 16, 2020 | $20.46 | $20.46 | $20.46 | $20.46 | 0.00% | 0 |
| Nov 9, 2020 | $20.72 | $21.29 | $20.46 | $20.46 | -1.25% | 13,500 |
| Nov 2, 2020 | $18.89 | $20.72 | $18.89 | $20.72 | +9.69% | 5,600 |
| Oct 26, 2020 | $19.06 | $19.06 | $18.04 | $18.89 | -0.89% | 3,900 |
| Oct 19, 2020 | $19.94 | $19.94 | $19.06 | $19.06 | -4.41% | 5,500 |
| Oct 12, 2020 | $17.26 | $19.94 | $17.26 | $19.94 | +15.53% | 50,300 |
| Oct 5, 2020 | $17.26 | $17.26 | $17.26 | $17.26 | +3.04% | 100 |
| Sep 28, 2020 | $16.38 | $16.75 | $16.30 | $16.75 | +3.08% | 7,100 |
| Sep 21, 2020 | $16.61 | $16.61 | $16.25 | $16.25 | -1.93% | 10,200 |
| Sep 14, 2020 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Sep 8, 2020 | $15.88 | $16.57 | $15.88 | $16.57 | +2.66% | 13,500 |
| Aug 31, 2020 | $17.29 | $17.64 | $16.14 | $16.14 | -6.00% | 83,300 |
| Aug 24, 2020 | $16.32 | $17.17 | $16.32 | $17.17 | +5.21% | 52,200 |
| Aug 17, 2020 | $16.37 | $16.37 | $16.32 | $16.32 | -0.31% | 36,000 |
| Aug 10, 2020 | $16.48 | $16.48 | $16.37 | $16.37 | -0.67% | 8,400 |
| Aug 3, 2020 | $14.98 | $16.48 | $14.98 | $16.48 | +10.01% | 1,100 |
| Jul 27, 2020 | $14.98 | $14.98 | $14.98 | $14.98 | 0.00% | 0 |
| Jul 20, 2020 | $14.98 | $14.98 | $14.98 | $14.98 | 0.00% | 0 |
| Jul 13, 2020 | $14.98 | $14.98 | $14.98 | $14.98 | 0.00% | 0 |
| Jul 6, 2020 | $13.36 | $14.98 | $13.36 | $14.98 | +12.13% | 62,400 |
| Jun 29, 2020 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | 33,600 |
| Jun 22, 2020 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | 1,000 |
| Jun 15, 2020 | $13.01 | $13.36 | $13.01 | $13.36 | +2.69% | 1,000 |
| Jun 8, 2020 | $13.85 | $13.85 | $13.01 | $13.01 | -6.06% | 12,200 |
| Jun 1, 2020 | $13.34 | $13.85 | $13.29 | $13.85 | +7.45% | 19,900 |
| May 26, 2020 | $12.90 | $12.94 | $12.89 | $12.89 | +6.35% | 14,500 |
| May 18, 2020 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | 0 |
| May 11, 2020 | $11.38 | $12.12 | $11.38 | $12.12 | +6.50% | 25,000 |
| May 4, 2020 | $11.38 | $11.38 | $11.38 | $11.38 | 0.00% | 0 |
| Apr 27, 2020 | $11.38 | $11.38 | $11.38 | $11.38 | 0.00% | 0 |
| Apr 20, 2020 | $10.30 | $12.00 | $10.30 | $11.38 | +10.49% | 2,300 |
| Apr 13, 2020 | $11.40 | $12.61 | $10.30 | $10.30 | -9.65% | 1,400 |
| Apr 6, 2020 | $10.44 | $11.40 | $10.44 | $11.40 | +9.20% | 300 |
| Mar 30, 2020 | $10.44 | $10.44 | $10.44 | $10.44 | 0.00% | 5,800 |
| Mar 23, 2020 | $9.38 | $10.44 | $9.38 | $10.44 | +3.37% | 500 |
| Mar 16, 2020 | $11.46 | $11.46 | $10.05 | $10.10 | -11.87% | 26,500 |
| Mar 9, 2020 | $13.57 | $13.57 | $11.46 | $11.46 | -15.55% | 37,000 |
| Mar 2, 2020 | $13.57 | $13.57 | $13.57 | $13.57 | 0.00% | 15,800 |
| Feb 24, 2020 | $13.46 | $13.78 | $13.46 | $13.57 | +0.82% | 14,000 |
| Feb 18, 2020 | $13.46 | $13.46 | $13.46 | $13.46 | 0.00% | 22,000 |
| Feb 10, 2020 | $13.46 | $13.46 | $13.46 | $13.46 | +0.37% | 200 |
| Feb 3, 2020 | $13.37 | $13.41 | $13.37 | $13.41 | +6.60% | 51,200 |
| Jan 27, 2020 | $12.58 | $12.58 | $12.58 | $12.58 | 0.00% | 0 |
| Jan 21, 2020 | $12.12 | $12.58 | $12.12 | $12.58 | +3.80% | 1,200 |
| Jan 13, 2020 | $11.54 | $12.16 | $11.54 | $12.12 | +5.03% | 1,800 |
| Jan 6, 2020 | $11.54 | $11.54 | $11.54 | $11.54 | 0.00% | 500 |
| Dec 30, 2019 | $11.30 | $11.54 | $11.30 | $11.54 | +2.12% | 500 |
| Dec 23, 2019 | $11.20 | $11.30 | $11.20 | $11.30 | +2.36% | 700 |
| Dec 16, 2019 | $11.04 | $11.04 | $11.04 | $11.04 | 0.00% | 0 |
| Dec 9, 2019 | $11.04 | $11.04 | $11.04 | $11.04 | 0.00% | 0 |
| Dec 2, 2019 | $11.04 | $11.04 | $11.04 | $11.04 | 0.00% | 100 |
| Nov 25, 2019 | $11.04 | $11.04 | $11.04 | $11.04 | -0.63% | 900 |
| Nov 18, 2019 | $11.11 | $11.11 | $11.11 | $11.11 | 0.00% | 0 |
| Nov 11, 2019 | $11.33 | $11.33 | $11.11 | $11.11 | -1.94% | 3,000 |
| Nov 4, 2019 | $11.01 | $11.33 | $11.01 | $11.33 | +2.91% | 300 |
| Oct 28, 2019 | $11.01 | $11.01 | $11.01 | $11.01 | 0.00% | 0 |
| Oct 21, 2019 | $10.83 | $11.01 | $10.83 | $11.01 | +1.66% | 100 |
| Oct 14, 2019 | $10.15 | $10.83 | $10.15 | $10.83 | +6.70% | 1,200 |
| Oct 7, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 30, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 12,700 |
| Sep 23, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 16, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 9, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 2,100 |
| Sep 3, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Aug 26, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Aug 19, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Aug 12, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 412,800 |
| Aug 5, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 516,000 |
| Jul 29, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 516,000 |
| Jul 22, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Jul 15, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Jul 8, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Jul 1, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Jun 24, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 103,200 |
| Jun 17, 2019 | $9.95 | $10.15 | $9.95 | $10.15 | +2.01% | 26,000 |
| Jun 10, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 0 |
| Jun 3, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 4,800 |
| May 28, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 100 |
| May 20, 2019 | $10.00 | $10.00 | $9.95 | $9.95 | -0.50% | 12,000 |
| May 13, 2019 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| May 6, 2019 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 29, 2019 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 22, 2019 | $10.00 | $10.00 | $10.00 | $10.00 | +2.88% | 600 |
| Apr 15, 2019 | $9.72 | $9.72 | $9.72 | $9.72 | 0.00% | 6,600 |
| Apr 8, 2019 | $9.72 | $9.72 | $9.72 | $9.72 | 0.00% | 0 |
| Apr 1, 2019 | $9.72 | $9.72 | $9.72 | $9.72 | 0.00% | 0 |
| Mar 25, 2019 | $9.72 | $9.72 | $9.72 | $9.72 | 0.00% | 100 |
| Mar 18, 2019 | $9.72 | $9.72 | $9.72 | $9.72 | +15.03% | 100 |
| Mar 11, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 4, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 25, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 19, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 11, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 4, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Jan 28, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Jan 22, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Jan 14, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 200 |
| Jan 7, 2019 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Dec 31, 2018 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 100 |
| Dec 24, 2018 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Dec 17, 2018 | $8.74 | $8.74 | $8.45 | $8.45 | -16.75% | 2,000 |
| Dec 10, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Dec 3, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Nov 26, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 100 |
| Nov 19, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 1,300 |
| Nov 12, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 50,000 |
| Nov 5, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Oct 29, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Oct 22, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Oct 15, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Oct 8, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Oct 1, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 24, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 17, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 10, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 4, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Aug 27, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Aug 20, 2018 | $10.43 | $10.43 | $10.15 | $10.15 | -2.68% | 300 |
| Aug 13, 2018 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Aug 6, 2018 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Jul 30, 2018 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Jul 23, 2018 | $10.52 | $10.52 | $10.43 | $10.43 | -0.86% | 1,400 |
| Jul 16, 2018 | $10.52 | $10.52 | $10.52 | $10.52 | 0.00% | 0 |
| Jul 9, 2018 | $10.52 | $10.52 | $10.52 | $10.52 | 0.00% | 0 |
| Jul 2, 2018 | $10.20 | $10.52 | $10.20 | $10.52 | +3.14% | 1,000 |
| Jun 25, 2018 | $10.08 | $10.55 | $10.08 | $10.20 | +6.58% | 1,400 |
| Jun 18, 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 50,100 |
| Jun 11, 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 50,000 |
| Jun 4, 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| May 29, 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| May 21, 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| May 14, 2018 | $9.60 | $9.60 | $9.57 | $9.57 | +2.46% | 65,000 |
| May 7, 2018 | $9.46 | $9.46 | $9.34 | $9.34 | -1.27% | 15,000 |
| Apr 30, 2018 | $9.70 | $9.70 | $9.46 | $9.46 | -2.47% | 25,100 |
| Apr 23, 2018 | $9.75 | $9.75 | $9.70 | $9.70 | -0.51% | 23,300 |
| Apr 16, 2018 | $9.90 | $9.90 | $9.75 | $9.75 | -1.52% | 33,400 |
| Apr 9, 2018 | $9.98 | $9.98 | $9.80 | $9.90 | -0.80% | 75,500 |
| Apr 2, 2018 | $9.25 | $9.98 | $9.25 | $9.98 | +7.89% | 56,100 |
| Mar 26, 2018 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 0 |
| Mar 19, 2018 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 75,000 |
| Mar 12, 2018 | $8.99 | $9.34 | $8.99 | $9.25 | +4.64% | 113,300 |
| Mar 5, 2018 | $8.84 | $8.84 | $8.84 | $8.84 | 0.00% | 100,000 |
| Feb 26, 2018 | $8.84 | $8.84 | $8.84 | $8.84 | 0.00% | 0 |
| Feb 20, 2018 | $8.80 | $8.84 | $8.80 | $8.84 | +0.45% | 400 |
| Feb 12, 2018 | $8.65 | $8.80 | $8.65 | $8.80 | +1.73% | 200 |
| Feb 5, 2018 | $8.70 | $8.70 | $8.65 | $8.65 | -0.57% | 400 |
| Jan 29, 2018 | $8.70 | $8.70 | $8.70 | $8.70 | -0.23% | 2,500 |
| Jan 22, 2018 | $8.53 | $8.72 | $8.53 | $8.72 | +2.23% | 50,100 |
| Jan 16, 2018 | $8.42 | $8.64 | $8.42 | $8.53 | +1.31% | 84,500 |
| Jan 8, 2018 | $7.88 | $8.42 | $7.88 | $8.42 | +6.85% | 20,600 |
| Jan 2, 2018 | $7.88 | $7.88 | $7.88 | $7.88 | 0.00% | 0 |
| Dec 26, 2017 | $7.80 | $7.96 | $7.80 | $7.88 | +0.38% | 34,300 |
| Dec 18, 2017 | $7.97 | $8.03 | $7.85 | $7.85 | -1.51% | 15,000 |
| Dec 11, 2017 | $7.96 | $7.97 | $7.96 | $7.97 | +0.13% | 400 |
| Dec 4, 2017 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| Nov 27, 2017 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| Nov 20, 2017 | $8.32 | $8.32 | $7.96 | $7.96 | -4.33% | 100 |
| Nov 13, 2017 | $8.29 | $8.32 | $8.29 | $8.32 | +0.36% | 200 |
| Nov 6, 2017 | $8.29 | $8.29 | $8.29 | $8.29 | 0.00% | 0 |
| Oct 30, 2017 | $8.29 | $8.29 | $8.29 | $8.29 | 0.00% | 0 |
| Oct 23, 2017 | $8.35 | $8.35 | $8.29 | $8.29 | -0.72% | 200 |
| Oct 16, 2017 | $8.35 | $8.35 | $8.35 | $8.35 | 0.00% | 0 |
| Oct 9, 2017 | $8.20 | $8.52 | $8.20 | $8.35 | +1.83% | 900 |
| Oct 2, 2017 | $8.13 | $8.47 | $8.13 | $8.20 | +0.86% | 2,000 |
| Sep 25, 2017 | $8.13 | $8.13 | $8.13 | $8.13 | 0.00% | 0 |
| Sep 18, 2017 | $8.13 | $8.13 | $8.13 | $8.13 | 0.00% | 0 |
| Sep 11, 2017 | $8.13 | $8.13 | $8.13 | $8.13 | 0.00% | 0 |
| Sep 5, 2017 | $8.13 | $8.13 | $8.13 | $8.13 | 0.00% | 0 |
| Aug 28, 2017 | $7.89 | $8.13 | $7.89 | $8.13 | +3.04% | 300 |
| Aug 21, 2017 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Aug 14, 2017 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Aug 7, 2017 | $7.91 | $7.91 | $7.89 | $7.89 | -0.25% | 4,100 |
| Jul 31, 2017 | $7.76 | $8.01 | $7.76 | $7.91 | +1.93% | 40,900 |
| Jul 24, 2017 | $7.76 | $7.76 | $7.76 | $7.76 | 0.00% | 0 |
| Jul 17, 2017 | $7.76 | $7.76 | $7.76 | $7.76 | 0.00% | 0 |
| Jul 10, 2017 | $7.74 | $7.76 | $7.74 | $7.76 | -2.51% | 400 |
| Jul 3, 2017 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| Jun 26, 2017 | $7.98 | $7.98 | $7.96 | $7.96 | -0.25% | 200 |
| Jun 19, 2017 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Jun 12, 2017 | $7.95 | $7.98 | $7.71 | $7.98 | +0.38% | 700 |
| Jun 5, 2017 | $7.93 | $7.95 | $7.93 | $7.95 | +0.25% | 4,100 |
| May 30, 2017 | $7.98 | $7.98 | $7.93 | $7.93 | -0.63% | 400 |
| May 22, 2017 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| May 15, 2017 | $7.73 | $7.98 | $7.67 | $7.98 | +3.23% | 2,000 |
| May 8, 2017 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| May 1, 2017 | $7.73 | $7.73 | $7.73 | $7.73 | +5.75% | 100 |
| Apr 24, 2017 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 0 |
| Apr 17, 2017 | $7.30 | $7.31 | $7.30 | $7.31 | +0.14% | 200 |
| Apr 10, 2017 | $7.44 | $7.44 | $7.30 | $7.30 | -1.88% | 500 |
| Apr 3, 2017 | $7.44 | $7.44 | $7.44 | $7.44 | +1.50% | 100 |
| Mar 27, 2017 | $6.90 | $7.50 | $6.90 | $7.33 | +11.06% | 1,300 |
| Mar 20, 2017 | $6.64 | $6.64 | $6.60 | $6.60 | -0.60% | 300 |
| Mar 13, 2017 | $6.65 | $6.65 | $6.25 | $6.64 | -0.15% | 600 |
| Mar 6, 2017 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 0 |
| Feb 27, 2017 | $6.49 | $6.65 | $6.49 | $6.65 | +2.47% | 1,400 |
| Feb 21, 2017 | $6.46 | $6.57 | $6.46 | $6.49 | +0.46% | 1,500 |
| Feb 13, 2017 | $6.46 | $6.46 | $6.46 | $6.46 | 0.00% | 0 |
| Feb 6, 2017 | $6.58 | $6.58 | $6.46 | $6.46 | -1.82% | 300 |
| Jan 30, 2017 | $6.58 | $6.58 | $6.58 | $6.58 | 0.00% | 0 |
| Jan 23, 2017 | $5.95 | $6.58 | $5.95 | $6.58 | +10.59% | 2,500 |
| Jan 17, 2017 | $6.10 | $6.13 | $5.95 | $5.95 | -2.46% | 25,400 |
| Jan 9, 2017 | $6.17 | $6.17 | $6.10 | $6.10 | -1.13% | 500 |
| Jan 3, 2017 | $6.29 | $6.29 | $6.17 | $6.17 | -1.91% | 200 |
| Dec 27, 2016 | $6.28 | $6.29 | $6.28 | $6.29 | +0.16% | 300 |
| Dec 19, 2016 | $6.02 | $6.28 | $6.02 | $6.28 | +2.28% | 500 |
| Dec 12, 2016 | $6.14 | $6.14 | $6.14 | $6.14 | -3.31% | 102,600 |
| Dec 5, 2016 | $6.35 | $6.35 | $6.35 | $6.35 | 0.00% | 0 |
| Nov 28, 2016 | $6.27 | $6.35 | $6.27 | $6.35 | +1.28% | 500 |
| Nov 21, 2016 | $7.21 | $7.21 | $6.27 | $6.27 | -13.04% | 100 |
| Nov 14, 2016 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Nov 7, 2016 | $7.28 | $7.28 | $7.21 | $7.21 | – | 50,400 |
Seasonality
EDRVF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.9% | -2.7% | 1.3% | 5.8% | 4.7% | 0.4% | 2.8% | 2.5% | -2.6% | 2.6% | -0.2% | 2.6% |
| Months up | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 9.2% | 6.6% | -8.3% | 9.8% | 6.1% | 0.0% | -5.0% | -2.7% | -8.3% | -2.1% | ||
| 2025 | -8.6% | -5.0% | -3.3% | 5.6% | 10.3% | 12.3% | 5.0% | -5.0% | 18.2% | 17.0% | -11.3% | 0.0% |
| 2024 | -20.7% | -15.0% | -0.5% | -1.2% | 22.4% | -9.9% | 7.8% | -0.5% | 10.9% | -22.6% | -14.6% | -10.4% |
| 2023 | -2.4% | -4.1% | 3.1% | 4.1% | -10.9% | 3.0% | -7.1% | 0.7% | -14.6% | -2.5% | 15.3% | 10.9% |
| 2022 | -18.2% | -0.8% | 25.8% | -5.7% | 1.1% | -5.5% | 7.2% | 5.4% | -24.9% | 6.8% | 8.1% | -2.0% |
| 2021 | -5.0% | -16.5% | -13.0% | 26.9% | -4.6% | -7.8% | 8.5% | 9.4% | -1.3% | 2.9% | -4.5% | 0.5% |
| 2020 | 11.3% | 7.9% | -23.1% | 9.8% | 13.3% | 3.6% | 12.1% | 15.4% | -5.7% | 15.9% | 8.5% | 39.8% |
| 2019 | 0.0% | 0.0% | 15.0% | 2.9% | 0.3% | 2.0% | 0.0% | 0.0% | 0.0% | 8.5% | 0.3% | 2.4% |
| 2018 | 10.4% | 1.6% | 4.6% | 5.7% | -1.3% | 6.6% | 2.3% | -2.7% | 0.0% | 0.0% | 0.0% | -16.7% |
| 2017 | 4.6% | -1.4% | 12.9% | -0.3% | 9.9% | -0.3% | -2.5% | 4.8% | 0.0% | 2.0% | -4.0% | -1.0% |
See a number that looks wrong?