Griffin Cap Essential Asset Reit Inc - Class E (GCEA) Exchange: OTCGREY
Data as of April 23, 2024
$14.97 ($-0.14) -0.93%
Griffin Cap Essential Asset Reit Inc - Class E - Daily Information
Click for more stock information on Griffin Cap Essential Asset Reit Inc - Class E.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $14.97 |
| Previous Close | $14.97 |
| High | $15.82 |
| Low | $14.63 |
| Adjusted Open | $14.97 |
| Previous Adjusted Close | $14.97 |
| Adjusted High | $15.82 |
| Adjusted Low | $14.63 |
About Griffin Cap Essential Asset Reit Inc - Class E (GCEA)
Griffin Cap Essential Asset Reit Inc - Class E
Invest in Griffin Cap Essential Asset Reit Inc - Class E (GCEA)
Historical Stock Data for Griffin Cap Essential Asset Reit Inc - Class E (GCEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $14.97 | $15.82 | $14.63 | $14.97 | $14.97 | 121,320 |
| 2024-04-04 | $14.69 | $15.30 | $14.46 | $15.11 | $15.11 | 150,942 |
| 2024-04-03 | $14.64 | $15.20 | $14.29 | $14.42 | $14.42 | 92,315 |
| 2024-04-02 | $15.04 | $15.59 | $14.73 | $14.84 | $14.84 | 122,893 |
| 2024-04-01 | $16.06 | $16.06 | $15.18 | $15.37 | $15.37 | 140,397 |
| 2024-03-28 | $16.21 | $16.86 | $15.74 | $16.13 | $16.13 | 155,365 |
| 2024-03-27 | $15.49 | $16.27 | $15.01 | $16.24 | $16.24 | 186,510 |
| 2024-03-26 | $16.34 | $16.75 | $15.50 | $15.53 | $15.32 | 177,648 |
| 2024-03-25 | $16.27 | $16.57 | $16.07 | $16.21 | $16.21 | 117,730 |
| 2024-03-22 | $16.55 | $16.77 | $15.86 | $16.22 | $16.22 | 176,095 |
| 2024-03-21 | $15.83 | $16.76 | $15.59 | $16.64 | $16.64 | 157,368 |
| 2024-03-20 | $14.90 | $15.89 | $14.76 | $15.86 | $15.86 | 140,031 |
| 2024-03-19 | $15.20 | $15.44 | $14.93 | $15.01 | $15.01 | 117,618 |
| 2024-03-18 | $15.06 | $15.61 | $14.96 | $15.27 | $15.27 | 135,480 |
| 2024-03-15 | $14.77 | $15.40 | $14.48 | $15.06 | $15.06 | 665,406 |
| 2024-03-14 | $15.38 | $15.76 | $14.47 | $14.84 | $14.84 | 128,649 |
| 2024-03-13 | $15.72 | $16.25 | $15.28 | $15.47 | $15.47 | 101,161 |
| 2024-03-12 | $15.84 | $16.18 | $15.50 | $15.80 | $15.80 | 116,361 |
| 2024-03-11 | $15.47 | $16.05 | $15.23 | $15.82 | $15.82 | 91,886 |
| 2024-03-08 | $15.49 | $16.19 | $15.27 | $15.75 | $15.75 | 218,416 |
| 2024-03-07 | $14.74 | $15.37 | $14.65 | $15.23 | $15.23 | 203,210 |
| 2024-03-06 | $14.38 | $14.66 | $14.24 | $14.64 | $14.64 | 128,052 |
| 2024-03-05 | $13.73 | $15.25 | $13.73 | $14.21 | $14.21 | 191,100 |
| 2024-03-04 | $13.68 | $14.26 | $13.68 | $13.96 | $13.96 | 170,168 |
| 2024-03-01 | $13.81 | $14.14 | $13.50 | $13.64 | $13.64 | 113,007 |
| 2024-02-29 | $13.98 | $14.25 | $13.50 | $13.77 | $13.77 | 191,730 |
| 2024-02-28 | $14.02 | $14.29 | $13.54 | $13.61 | $13.61 | 100,457 |
| 2024-02-27 | $13.50 | $14.49 | $13.50 | $14.32 | $14.32 | 135,865 |
| 2024-02-26 | $14.11 | $14.11 | $13.22 | $13.27 | $13.27 | 172,913 |
| 2024-02-23 | $13.48 | $14.71 | $13.25 | $14.16 | $14.16 | 153,869 |
| 2024-02-22 | $13.74 | $14.01 | $13.53 | $13.77 | $13.77 | 165,489 |
| 2024-02-21 | $13.61 | $13.94 | $13.55 | $13.76 | $13.76 | 145,319 |
| 2024-02-20 | $14.28 | $14.46 | $13.80 | $13.86 | $13.86 | 262,652 |
| 2024-02-16 | $15.05 | $15.40 | $14.53 | $14.66 | $14.66 | 119,152 |
| 2024-02-15 | $14.41 | $15.35 | $14.41 | $15.32 | $15.32 | 142,409 |
| 2024-02-14 | $14.47 | $14.59 | $13.79 | $14.20 | $14.20 | 171,878 |
| 2024-02-13 | $15.08 | $15.17 | $14.16 | $14.32 | $14.32 | 329,046 |
| 2024-02-12 | $15.45 | $16.50 | $15.22 | $15.93 | $15.93 | 165,830 |
| 2024-02-09 | $14.99 | $15.55 | $14.83 | $15.40 | $15.40 | 137,603 |
| 2024-02-08 | $14.21 | $15.06 | $14.06 | $15.00 | $15.00 | 146,582 |
| 2024-02-07 | $14.25 | $14.26 | $13.86 | $14.25 | $14.25 | 184,245 |
| 2024-02-06 | $14.24 | $14.85 | $14.21 | $14.32 | $14.32 | 161,835 |
| 2024-02-05 | $14.06 | $14.35 | $13.68 | $14.26 | $14.26 | 150,776 |
| 2024-02-02 | $14.42 | $14.75 | $14.03 | $14.38 | $14.38 | 164,496 |
| 2024-02-01 | $14.40 | $14.87 | $13.93 | $14.80 | $14.80 | 236,123 |
| 2024-01-31 | $15.08 | $15.28 | $14.41 | $14.48 | $14.48 | 229,447 |
| 2024-01-30 | $15.38 | $15.42 | $15.05 | $15.16 | $15.16 | 174,356 |
| 2024-01-29 | $15.67 | $15.85 | $15.10 | $15.64 | $15.64 | 168,150 |
| 2024-01-26 | $16.02 | $16.29 | $15.85 | $15.86 | $15.86 | 118,847 |
| 2024-01-25 | $16.15 | $16.29 | $15.75 | $16.09 | $16.09 | 162,175 |
| 2024-01-24 | $16.20 | $16.20 | $15.59 | $15.80 | $15.80 | 139,720 |
| 2024-01-23 | $15.97 | $15.99 | $15.52 | $15.80 | $15.80 | 125,020 |
| 2024-01-22 | $15.80 | $16.11 | $15.44 | $15.74 | $15.74 | 142,528 |
| 2024-01-19 | $15.48 | $15.82 | $15.15 | $15.66 | $15.66 | 101,766 |
| 2024-01-18 | $15.95 | $16.37 | $15.23 | $15.48 | $15.48 | 194,868 |
| 2024-01-17 | $16.15 | $16.43 | $15.63 | $15.95 | $15.95 | 161,724 |
| 2024-01-16 | $15.93 | $16.67 | $15.88 | $16.34 | $16.34 | 120,732 |
| 2024-01-12 | $16.30 | $16.97 | $16.17 | $16.33 | $16.33 | 109,101 |
| 2024-01-11 | $16.83 | $16.85 | $15.88 | $16.10 | $16.10 | 146,095 |
| 2024-01-10 | $16.38 | $16.85 | $16.33 | $16.72 | $16.72 | 133,322 |
| 2024-01-09 | $16.89 | $17.10 | $16.47 | $16.59 | $16.59 | 155,819 |
| 2024-01-08 | $17.00 | $17.45 | $16.77 | $17.32 | $17.32 | 150,797 |
| 2024-01-05 | $17.05 | $17.62 | $16.92 | $17.03 | $17.03 | 154,784 |
| 2024-01-04 | $17.79 | $17.98 | $17.10 | $17.34 | $17.34 | 195,353 |
| 2024-01-03 | $18.20 | $18.44 | $17.68 | $17.91 | $17.91 | 161,960 |
| 2024-01-02 | $19.84 | $20.21 | $17.79 | $18.42 | $18.42 | 195,178 |
| 2023-12-29 | $20.75 | $21.07 | $19.90 | $19.93 | $19.93 | 280,490 |
| 2023-12-28 | $21.25 | $21.73 | $20.75 | $21.00 | $21.00 | 275,099 |
| 2023-12-27 | $20.88 | $21.39 | $20.71 | $21.11 | $21.11 | 257,965 |
| 2023-12-26 | $19.82 | $20.84 | $19.82 | $20.82 | $20.82 | 241,444 |
| 2023-12-22 | $20.18 | $20.85 | $19.48 | $19.97 | $19.97 | 287,370 |
| 2023-12-21 | $20.05 | $20.58 | $19.29 | $19.95 | $19.95 | 269,418 |
| 2023-12-20 | $19.88 | $20.45 | $19.60 | $20.00 | $20.00 | 389,785 |
| 2023-12-19 | $19.70 | $20.41 | $19.56 | $20.07 | $20.07 | 263,731 |
| 2023-12-18 | $19.38 | $19.87 | $18.79 | $19.70 | $19.70 | 339,841 |
| 2023-12-15 | $19.63 | $20.09 | $19.05 | $19.61 | $19.61 | 345,052 |
| 2023-12-14 | $18.85 | $20.60 | $18.78 | $19.42 | $19.42 | 270,862 |
| 2023-12-13 | $17.44 | $18.73 | $17.19 | $18.69 | $18.69 | 351,208 |
| 2023-12-12 | $17.40 | $17.80 | $17.20 | $17.63 | $17.63 | 206,433 |
| 2023-12-11 | $17.47 | $17.79 | $17.11 | $17.45 | $17.45 | 170,354 |
| 2023-12-08 | $17.34 | $17.94 | $17.14 | $17.56 | $17.56 | 155,024 |
| 2023-12-07 | $17.33 | $17.62 | $17.23 | $17.56 | $17.56 | 178,847 |
| 2023-12-06 | $17.58 | $18.12 | $17.38 | $17.40 | $17.40 | 171,626 |
| 2023-12-05 | $17.30 | $18.16 | $17.16 | $17.40 | $17.40 | 198,225 |
| 2023-12-04 | $17.22 | $17.96 | $17.01 | $17.60 | $17.60 | 217,056 |
| 2023-12-01 | $15.78 | $17.14 | $15.46 | $17.08 | $17.08 | 298,159 |
| 2023-11-30 | $16.37 | $17.21 | $15.94 | $15.96 | $15.96 | 2,759,309 |
| 2023-11-29 | $17.46 | $18.48 | $16.12 | $16.41 | $16.41 | 287,965 |
| 2023-11-28 | $17.23 | $17.96 | $16.93 | $17.47 | $17.47 | 215,462 |
| 2023-11-27 | $18.16 | $18.66 | $17.29 | $17.43 | $17.43 | 254,962 |
| 2023-11-24 | $17.45 | $18.74 | $17.29 | $18.51 | $18.51 | 148,404 |
| 2023-11-22 | $17.61 | $18.44 | $17.16 | $17.47 | $17.47 | 224,731 |
| 2023-11-21 | $16.42 | $17.61 | $16.42 | $17.52 | $17.52 | 296,787 |
| 2023-11-20 | $17.06 | $17.66 | $16.43 | $16.51 | $16.51 | 244,887 |
| 2023-11-17 | $17.04 | $17.48 | $16.73 | $17.25 | $17.25 | 291,518 |
| 2023-11-16 | $17.10 | $18.30 | $16.77 | $16.90 | $16.90 | 314,587 |
| 2023-11-15 | $14.91 | $18.21 | $14.85 | $17.33 | $17.33 | 522,774 |
| 2023-11-14 | $14.22 | $14.97 | $13.83 | $14.96 | $14.96 | 293,836 |
| 2023-11-13 | $13.84 | $14.00 | $13.54 | $13.71 | $13.71 | 187,690 |
| 2023-11-10 | $12.92 | $14.11 | $12.52 | $14.10 | $14.10 | 375,322 |
| 2023-11-09 | $13.97 | $13.97 | $13.32 | $13.81 | $13.81 | 197,705 |
| 2023-11-08 | $13.45 | $13.93 | $13.18 | $13.63 | $13.63 | 171,838 |
| 2023-11-07 | $13.51 | $14.19 | $13.15 | $13.51 | $13.51 | 178,446 |
| 2023-11-06 | $14.06 | $14.16 | $13.44 | $13.84 | $13.84 | 141,636 |
| 2023-11-03 | $12.91 | $14.11 | $12.79 | $14.02 | $14.02 | 257,696 |
| 2023-11-02 | $12.87 | $13.36 | $12.54 | $12.94 | $12.94 | 172,889 |
| 2023-11-01 | $12.69 | $13.15 | $12.52 | $12.76 | $12.76 | 197,528 |
| 2023-10-31 | $12.80 | $13.31 | $12.48 | $12.92 | $12.92 | 177,467 |
| 2023-10-30 | $12.93 | $13.44 | $12.29 | $12.95 | $12.95 | 156,357 |
| 2023-10-27 | $13.30 | $13.74 | $12.39 | $12.70 | $12.70 | 170,575 |
| 2023-10-26 | $13.56 | $14.02 | $13.16 | $13.41 | $13.41 | 126,541 |
| 2023-10-25 | $13.16 | $13.99 | $13.16 | $13.58 | $13.58 | 133,322 |
| 2023-10-24 | $13.20 | $13.62 | $12.98 | $13.38 | $13.38 | 156,382 |
| 2023-10-23 | $13.57 | $14.15 | $13.19 | $13.25 | $13.25 | 136,675 |
| 2023-10-20 | $13.73 | $14.09 | $13.56 | $13.78 | $13.78 | 168,142 |
| 2023-10-19 | $14.20 | $14.33 | $13.60 | $13.83 | $13.83 | 186,194 |
| 2023-10-18 | $15.17 | $15.64 | $14.33 | $14.35 | $14.35 | 143,358 |
| 2023-10-17 | $15.07 | $15.67 | $14.76 | $15.42 | $15.42 | 246,391 |
| 2023-10-16 | $14.67 | $15.70 | $14.67 | $15.33 | $15.33 | 127,911 |
| 2023-10-13 | $14.53 | $15.45 | $14.13 | $14.73 | $14.73 | 159,673 |
| 2023-10-12 | $15.39 | $15.51 | $14.61 | $14.78 | $14.78 | 150,775 |
| 2023-10-11 | $15.17 | $15.56 | $15.06 | $15.52 | $15.52 | 167,854 |
| 2023-10-10 | $15.83 | $16.05 | $15.03 | $15.31 | $15.31 | 185,305 |
| 2023-10-09 | $15.24 | $16.22 | $15.00 | $15.90 | $15.90 | 110,507 |
| 2023-10-06 | $15.41 | $15.68 | $15.00 | $15.56 | $15.56 | 172,686 |
| 2023-10-05 | $15.46 | $15.98 | $14.85 | $15.76 | $15.76 | 229,809 |
| 2023-10-04 | $15.97 | $16.22 | $15.41 | $15.81 | $15.81 | 180,471 |
| 2023-10-03 | $16.22 | $16.31 | $15.45 | $16.23 | $16.23 | 147,978 |
| 2023-10-02 | $16.39 | $16.88 | $15.95 | $16.41 | $16.41 | 152,126 |
| 2023-09-29 | $16.61 | $16.80 | $16.00 | $16.64 | $16.64 | 192,718 |
| 2023-09-28 | $16.92 | $17.30 | $16.27 | $16.43 | $16.43 | 184,558 |
| 2023-09-27 | $16.98 | $17.81 | $16.51 | $17.35 | $17.12 | 149,914 |
| 2023-09-26 | $17.23 | $18.02 | $16.81 | $17.14 | $16.91 | 135,659 |
| 2023-09-25 | $17.01 | $17.79 | $16.83 | $17.68 | $17.44 | 141,209 |
| 2023-09-22 | $17.73 | $18.26 | $17.16 | $17.23 | $17.00 | 135,746 |
| 2023-09-21 | $18.44 | $18.81 | $17.83 | $17.89 | $17.65 | 130,555 |
| 2023-09-20 | $19.25 | $19.81 | $18.55 | $18.74 | $18.49 | 138,893 |
| 2023-09-19 | $18.98 | $19.98 | $18.98 | $19.16 | $18.90 | 150,990 |
| 2023-09-18 | $19.55 | $19.75 | $18.74 | $19.32 | $19.06 | 257,859 |
| 2023-09-15 | $18.62 | $19.52 | $18.52 | $19.37 | $19.11 | 1,291,951 |
| 2023-09-14 | $18.09 | $19.06 | $17.86 | $18.54 | $18.29 | 158,752 |
| 2023-09-13 | $18.99 | $19.49 | $17.61 | $18.03 | $17.79 | 224,389 |
| 2023-09-12 | $18.00 | $19.33 | $17.98 | $18.82 | $18.57 | 157,113 |
| 2023-09-11 | $19.05 | $19.56 | $18.06 | $18.20 | $17.95 | 176,473 |
| 2023-09-08 | $18.66 | $19.49 | $18.60 | $19.19 | $18.93 | 174,982 |
| 2023-09-07 | $18.86 | $19.79 | $18.34 | $18.85 | $18.60 | 201,365 |
| 2023-09-06 | $18.35 | $19.79 | $18.30 | $19.26 | $19.00 | 183,583 |
| 2023-09-05 | $19.28 | $19.64 | $18.41 | $18.73 | $18.48 | 185,556 |
| 2023-09-01 | $19.57 | $19.92 | $18.58 | $19.71 | $19.71 | 440,384 |
| 2023-08-31 | $21.75 | $22.25 | $19.21 | $19.65 | $19.65 | 1,104,540 |
| 2023-08-30 | $20.91 | $22.14 | $20.09 | $22.07 | $22.07 | 267,658 |
| 2023-08-29 | $20.75 | $22.44 | $20.36 | $21.13 | $21.13 | 149,686 |
| 2023-08-28 | $20.63 | $21.77 | $20.20 | $20.98 | $20.98 | 123,355 |
| 2023-08-25 | $21.44 | $22.69 | $20.67 | $20.98 | $20.98 | 172,706 |
| 2023-08-24 | $20.32 | $22.30 | $20.32 | $21.79 | $21.79 | 176,414 |
| 2023-08-23 | $20.32 | $22.14 | $19.85 | $21.18 | $21.18 | 194,958 |
| 2023-08-22 | $19.83 | $21.27 | $19.13 | $21.06 | $21.06 | 158,892 |
| 2023-08-21 | $18.41 | $20.82 | $18.16 | $20.07 | $20.07 | 263,932 |
| 2023-08-18 | $19.31 | $20.40 | $18.64 | $18.98 | $18.98 | 100,739 |
| 2023-08-17 | $20.41 | $20.41 | $18.01 | $19.54 | $19.54 | 215,765 |
| 2023-08-16 | $20.38 | $21.14 | $20.03 | $20.12 | $20.12 | 112,500 |
| 2023-08-15 | $21.17 | $21.75 | $19.37 | $20.51 | $20.51 | 122,225 |
| 2023-08-14 | $20.95 | $21.97 | $20.55 | $21.61 | $21.61 | 135,433 |
| 2023-08-11 | $20.75 | $21.43 | $20.50 | $21.15 | $21.15 | 173,970 |
| 2023-08-10 | $21.21 | $22.20 | $20.65 | $20.95 | $20.95 | 114,903 |
| 2023-08-09 | $21.45 | $22.65 | $20.75 | $21.46 | $21.46 | 176,326 |
| 2023-08-08 | $21.53 | $22.75 | $20.83 | $22.58 | $22.58 | 129,709 |
| 2023-08-07 | $21.33 | $22.56 | $20.52 | $22.00 | $22.00 | 137,841 |
| 2023-08-04 | $21.45 | $21.82 | $20.56 | $21.35 | $21.35 | 146,143 |
| 2023-08-03 | $22.52 | $23.40 | $21.08 | $21.44 | $21.44 | 189,827 |
| 2023-08-02 | $22.50 | $23.88 | $22.25 | $23.02 | $23.02 | 144,012 |
| 2023-08-01 | $25.35 | $25.65 | $22.64 | $22.98 | $22.98 | 159,135 |
| 2023-07-31 | $23.44 | $25.71 | $23.44 | $25.34 | $25.34 | 285,427 |
| 2023-07-28 | $23.80 | $23.96 | $23.19 | $23.75 | $23.75 | 128,678 |
| 2023-07-27 | $24.00 | $24.19 | $22.85 | $23.40 | $23.40 | 141,056 |
| 2023-07-26 | $22.33 | $23.86 | $22.33 | $23.80 | $23.80 | 111,365 |
| 2023-07-25 | $22.64 | $24.23 | $22.22 | $22.76 | $22.76 | 135,424 |
| 2023-07-24 | $23.48 | $23.90 | $22.55 | $23.14 | $23.14 | 203,276 |
| 2023-07-21 | $23.47 | $24.76 | $22.70 | $23.53 | $23.53 | 122,665 |
| 2023-07-20 | $23.00 | $24.67 | $22.35 | $23.25 | $23.25 | 115,494 |
| 2023-07-19 | $22.55 | $24.59 | $22.18 | $23.12 | $23.12 | 105,383 |
| 2023-07-18 | $21.55 | $23.83 | $19.40 | $22.66 | $22.66 | 152,952 |
| 2023-07-17 | $23.31 | $25.49 | $21.75 | $21.99 | $21.99 | 193,422 |
| 2023-07-14 | $24.04 | $25.26 | $23.09 | $23.74 | $23.74 | 162,370 |
| 2023-07-13 | $25.00 | $25.64 | $23.80 | $24.10 | $24.10 | 278,991 |
| 2023-07-12 | $25.02 | $25.66 | $24.83 | $24.95 | $24.95 | 161,618 |
| 2023-07-11 | $25.72 | $26.64 | $23.93 | $25.05 | $25.05 | 172,532 |
| 2023-07-10 | $26.31 | $27.87 | $25.63 | $26.19 | $26.19 | 69,106 |
| 2023-07-07 | $24.00 | $26.93 | $21.65 | $26.38 | $26.38 | 226,521 |
| 2023-07-06 | $25.64 | $26.51 | $24.38 | $24.65 | $24.65 | 189,706 |
| 2023-07-05 | $26.50 | $27.00 | $25.92 | $26.06 | $26.06 | 206,107 |
| 2023-07-03 | $26.81 | $28.40 | $26.81 | $27.33 | $27.33 | 90,925 |
| 2023-06-30 | $27.70 | $28.96 | $27.50 | $27.92 | $27.92 | 234,588 |
| 2023-06-29 | $30.79 | $30.79 | $27.97 | $28.32 | $28.32 | 385,421 |
| 2023-06-28 | $30.45 | $31.98 | $28.64 | $29.75 | $29.75 | 409,374 |
| 2023-06-27 | $30.19 | $32.00 | $29.00 | $31.83 | $31.83 | 308,394 |
| 2023-06-26 | $34.12 | $34.12 | $28.99 | $30.19 | $30.19 | 452,119 |
| 2023-06-23 | $34.04 | $34.81 | $30.07 | $33.40 | $33.40 | 4,130,814 |
| 2023-06-22 | $36.42 | $37.41 | $34.06 | $34.52 | $34.52 | 412,681 |
| 2023-06-21 | $36.12 | $38.20 | $35.12 | $36.62 | $36.62 | 824,063 |
| 2023-06-20 | $38.15 | $38.90 | $34.88 | $36.82 | $36.82 | 1,076,062 |
| 2023-06-16 | $34.60 | $39.91 | $34.36 | $39.65 | $39.65 | 3,539,155 |
| 2023-06-15 | $31.02 | $34.99 | $30.20 | $34.70 | $34.70 | 696,401 |
| 2023-06-14 | $30.58 | $32.76 | $29.62 | $31.47 | $31.47 | 773,383 |
| 2023-06-13 | $29.81 | $33.00 | $29.33 | $31.00 | $31.00 | 592,323 |
| 2023-06-12 | $29.41 | $30.99 | $28.50 | $30.75 | $30.75 | 477,997 |
| 2023-06-09 | $27.44 | $30.10 | $27.44 | $29.46 | $29.46 | 270,072 |
| 2023-06-08 | $28.46 | $28.72 | $27.00 | $27.90 | $27.90 | 260,261 |
| 2023-06-07 | $28.53 | $30.50 | $26.86 | $27.91 | $27.91 | 385,734 |
| 2023-06-06 | $25.64 | $29.32 | $25.64 | $28.43 | $28.43 | 469,323 |
| 2023-06-05 | $25.37 | $26.93 | $25.37 | $26.00 | $26.00 | 530,200 |
| 2023-06-02 | $23.83 | $25.75 | $23.80 | $25.70 | $25.70 | 211,502 |
| 2023-06-01 | $23.53 | $25.84 | $22.28 | $24.54 | $24.54 | 220,535 |
| 2023-05-31 | $22.55 | $24.40 | $21.90 | $24.09 | $24.09 | 158,563 |
| 2023-05-30 | $24.00 | $24.50 | $23.04 | $23.35 | $23.35 | 139,402 |
| 2023-05-26 | $22.80 | $24.98 | $22.80 | $24.28 | $24.28 | 112,507 |
| 2023-05-25 | $24.19 | $25.10 | $22.25 | $23.00 | $23.00 | 185,466 |
| 2023-05-24 | $23.55 | $25.72 | $23.55 | $24.78 | $24.78 | 155,739 |
| 2023-05-23 | $24.35 | $25.44 | $22.97 | $24.39 | $24.39 | 201,954 |
| 2023-05-22 | $23.01 | $25.48 | $22.77 | $24.79 | $24.79 | 257,714 |
| 2023-05-19 | $21.97 | $23.57 | $21.70 | $23.00 | $23.00 | 260,541 |
| 2023-05-18 | $21.64 | $22.95 | $21.26 | $22.31 | $22.31 | 253,798 |
| 2023-05-17 | $20.52 | $23.00 | $20.50 | $21.84 | $21.84 | 256,464 |
| 2023-05-16 | $20.69 | $21.95 | $20.52 | $21.30 | $21.30 | 176,527 |
| 2023-05-15 | $19.94 | $21.74 | $19.74 | $21.50 | $21.50 | 265,380 |
| 2023-05-12 | $19.32 | $20.49 | $19.11 | $19.97 | $19.97 | 153,639 |
| 2023-05-11 | $18.38 | $20.30 | $18.38 | $20.05 | $20.05 | 375,502 |
| 2023-05-10 | $18.28 | $20.93 | $17.51 | $19.78 | $19.78 | 246,604 |
| 2023-05-09 | $16.90 | $19.94 | $16.51 | $19.92 | $19.92 | 273,553 |
| 2023-05-08 | $16.56 | $18.00 | $16.03 | $18.00 | $18.00 | 214,475 |
| 2023-05-05 | $16.40 | $17.95 | $16.25 | $17.26 | $17.26 | 138,111 |
| 2023-05-04 | $17.00 | $18.51 | $15.26 | $16.87 | $16.87 | 291,822 |
| 2023-05-03 | $19.45 | $20.24 | $15.25 | $17.36 | $17.36 | 411,691 |
| 2023-05-02 | $20.54 | $22.00 | $18.75 | $20.50 | $20.50 | 316,074 |
| 2023-05-01 | $20.86 | $22.00 | $20.50 | $21.49 | $21.49 | 245,067 |
| 2023-04-28 | $21.77 | $23.00 | $21.00 | $22.20 | $22.12 | 160,659 |
| 2023-04-27 | $22.71 | $23.98 | $20.52 | $20.94 | $20.87 | 307,241 |
| 2023-04-26 | $22.56 | $26.35 | $21.52 | $21.75 | $21.67 | 312,823 |
| 2023-04-25 | $22.00 | $24.79 | $20.25 | $24.20 | $24.20 | 408,506 |
| 2023-04-24 | $28.00 | $29.00 | $22.00 | $24.19 | $24.19 | 449,432 |
| 2023-04-21 | $35.22 | $36.03 | $27.01 | $29.00 | $29.00 | 507,021 |
| 2023-04-20 | $43.00 | $43.00 | $36.10 | $36.80 | $36.80 | 696,446 |
| 2023-04-19 | $37.49 | $47.00 | $34.00 | $40.49 | $40.49 | 1,672,222 |
| 2023-04-18 | $25.70 | $37.50 | $25.32 | $35.10 | $35.10 | 1,263,096 |
| 2023-04-17 | $18.66 | $37.90 | $18.00 | $26.20 | $26.20 | 1,306,900 |
| 2023-04-14 | $14.12 | $20.00 | $14.10 | $18.00 | $18.00 | 1,274,313 |
| 2023-04-13 | $8.00 | $22.00 | $8.00 | $11.65 | $11.65 | 1,168,163 |
| 2023-04-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-04-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-04-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-04-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-04-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-04-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-31 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-29 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-03-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-02-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-31 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-01-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1 |
| 2022-12-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-12-29 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-12-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 3,252 |
| 2022-12-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-12-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-12-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2022-12-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-12-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-12-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,252 |
| 2022-12-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 4,050 |
| 2022-12-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 3,208 |
| 2022-12-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 53,958 |
| 2022-11-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 15,712 |
| 2022-11-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 3,214 |
| 2022-11-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,880 |
| 2022-11-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-11-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 15,000 |
| 2022-10-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 20,000 |
| 2022-10-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 7,592 |
| 2022-09-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,797 |
| 2022-08-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 4,721 |
| 2022-08-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 17,894 |
| 2022-08-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 8,625 |
| 2022-08-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-08-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 198 |
| 2022-07-28 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-07-27 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-07-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 7,165 |
| 2022-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 35,272 |
| 2022-07-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 7,862 |
| 2022-07-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 943 |
| 2022-06-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 24,571 |
| 2022-06-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,051 |
| 2022-06-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,078 |
| 2022-06-14 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-13 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-10 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 32,695 |
| 2022-06-09 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-05-31 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 5,258 |
| 2022-05-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 17,126 |
| 2022-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,796 |
| 2022-04-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10,000 |
| 2022-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 50,000 |
| 2022-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-08 | $7.76 | $7.76 | $7.00 | $7.00 | $7.00 | 7,001 |
| 2022-04-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-04-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-04-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-04-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-04-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-31 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-30 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 3,188 |
| 2022-03-29 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-28 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-25 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-18 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-17 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-15 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-14 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-11 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-10 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-09 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-08 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1,908 |
| 2022-03-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-03-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-28 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-25 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-18 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-17 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-15 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-14 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 13,920 |
| 2022-02-11 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-02-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-02-09 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-02-08 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 400 |
| 2022-02-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 4,026 |
| 2022-02-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 58,000 |
| 2022-02-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-02-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-02-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-01-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-01-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 3,474 |
| 2022-01-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-01-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-01-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-01-24 | $7.50 | $7.68 | $7.50 | $7.50 | $7.50 | 5,790 |
| 2022-01-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 10,857 |
| 2022-01-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 87,000 |
| 2022-01-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-30 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 30,000 |
| 2021-12-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 24,239 |
| 2021-12-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-12-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 104,000 |
| 2021-12-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-12-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 5,538 |
| 2021-12-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-26 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-23 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-11-19 | $7.41 | $7.41 | $7.26 | $7.41 | $7.41 | 6,875 |
| 2021-11-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-11 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-10 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-09 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 719 |
| 2021-11-08 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 719 |
| 2021-11-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-11-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-11-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-10-29 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-10-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-10-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-10-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-10-25 | $6.96 | $7.11 | $6.96 | $6.96 | $6.96 | 4,678 |
| 2021-10-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 13,487 |
| 2021-10-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-10-12 | $7.30 | $7.30 | $7.26 | $7.30 | $7.30 | 3,169 |
| 2021-10-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-10-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-10-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-10-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-10-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-10-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-10-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-23 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-17 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-16 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-15 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-13 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-09 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2,546 |
| 2021-09-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-31 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-23 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-08-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 81,837 |
| 2021-08-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-08-06 | $6.90 | $6.90 | $6.53 | $6.90 | $6.90 | 5,969 |
| 2021-08-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-08-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-08-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-08-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-30 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-29 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-27 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-23 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-21 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-07-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 140,000 |
| 2021-07-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-12 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 15,756 |
| 2021-07-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-01 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-30 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-29 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-25 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-24 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-23 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-22 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 12,026 |
| 2021-06-21 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,127 |
| 2021-06-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-05-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-05-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-05-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,127 |
| 2021-05-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-05-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-05-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3,198 |
| 2021-05-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-10 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 4,539 |
| 2021-04-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 19,476 |
| 2021-04-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-15 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-09 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-31 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-15 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-10 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-09 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 35,000 |
| 2021-02-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-19 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,170 |
Griffin Cap Essential Asset Reit Inc - Class E (GCEA) News Headlines
Recent Griffin Cap Essential Asset Reit Inc - Class E (GCEA) News
Similar Companies to Griffin Cap Essential Asset Reit Inc - Class E (GCEA) 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 | -- | -- | -- |