New York City REIT Inc - Class A (NYC) Exchange: NYSE
Data as of April 19, 2024
$5.91 ($-0.30) -4.83%
New York City REIT Inc - Class A - Daily Information
Click for more stock information on New York City REIT Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.26 |
| Previous Close | $5.91 |
| High | $6.26 |
| Low | $5.91 |
| Adjusted Open | $6.26 |
| Previous Adjusted Close | $5.91 |
| Adjusted High | $6.26 |
| Adjusted Low | $5.91 |
About New York City REIT Inc - Class A (NYC)
New York City REIT Inc - Class A
Invest in New York City REIT Inc - Class A (NYC)
Historical Stock Data for New York City REIT Inc - Class A (NYC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.26 | $6.26 | $5.91 | $5.91 | $5.91 | 769 |
| 2024-04-18 | $6.00 | $6.21 | $6.00 | $6.21 | $6.21 | 679 |
| 2024-04-17 | $6.02 | $6.14 | $6.00 | $6.00 | $6.00 | 2,474 |
| 2024-04-16 | $6.14 | $6.57 | $6.11 | $6.11 | $6.11 | 1,147 |
| 2024-04-15 | $6.14 | $6.59 | $6.14 | $6.14 | $6.14 | 1,705 |
| 2024-04-12 | $6.38 | $6.38 | $6.12 | $6.13 | $6.13 | 1,787 |
| 2024-04-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 268 |
| 2024-04-10 | $6.48 | $6.48 | $6.13 | $6.13 | $6.13 | 1,042 |
| 2024-04-09 | $6.49 | $6.77 | $6.48 | $6.68 | $6.68 | 22,112 |
| 2024-04-08 | $6.93 | $6.93 | $6.50 | $6.50 | $6.50 | 1,880 |
| 2024-04-05 | $6.14 | $6.55 | $6.14 | $6.55 | $6.55 | 601 |
| 2024-04-04 | $6.12 | $6.24 | $6.12 | $6.12 | $6.12 | 657 |
| 2024-04-03 | $6.31 | $6.31 | $6.11 | $6.21 | $6.21 | 3,766 |
| 2024-04-02 | $6.36 | $6.56 | $6.36 | $6.43 | $6.43 | 972 |
| 2024-04-01 | $6.51 | $6.58 | $6.35 | $6.58 | $6.58 | 5,646 |
| 2024-03-28 | $6.25 | $6.50 | $6.25 | $6.35 | $6.35 | 504 |
| 2024-03-27 | $6.48 | $6.48 | $6.25 | $6.25 | $6.25 | 863 |
| 2024-03-26 | $6.61 | $6.69 | $6.25 | $6.30 | $6.30 | 4,477 |
| 2024-03-25 | $7.06 | $7.06 | $6.61 | $6.70 | $6.70 | 1,677 |
| 2024-03-22 | $6.90 | $7.06 | $6.89 | $6.93 | $6.93 | 1,038 |
| 2024-03-21 | $6.60 | $6.79 | $6.60 | $6.79 | $6.79 | 1,718 |
| 2024-03-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 195 |
| 2024-03-19 | $6.62 | $6.86 | $6.62 | $6.62 | $6.62 | 941 |
| 2024-03-18 | $6.79 | $6.86 | $6.62 | $6.66 | $6.66 | 3,031 |
| 2024-03-15 | $6.62 | $6.96 | $6.62 | $6.96 | $6.96 | 1,630 |
| 2024-03-14 | $6.71 | $7.00 | $6.63 | $6.63 | $6.63 | 1,715 |
| 2024-03-13 | $6.79 | $7.25 | $6.75 | $6.77 | $6.77 | 3,340 |
| 2024-03-12 | $7.19 | $7.22 | $6.85 | $6.85 | $6.85 | 6,223 |
| 2024-03-11 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 1,034 |
| 2024-03-08 | $6.93 | $6.93 | $6.63 | $6.65 | $6.65 | 1,460 |
| 2024-03-07 | $7.14 | $7.71 | $6.85 | $6.85 | $6.85 | 6,959 |
| 2024-03-06 | $6.76 | $7.31 | $6.76 | $7.24 | $7.24 | 3,398 |
| 2024-03-05 | $7.69 | $7.69 | $6.98 | $7.04 | $7.04 | 2,555 |
| 2024-03-04 | $7.25 | $7.45 | $7.25 | $7.45 | $7.45 | 1,999 |
| 2024-03-01 | $6.98 | $7.54 | $6.98 | $7.54 | $7.54 | 794 |
| 2024-02-29 | $7.46 | $7.46 | $7.01 | $7.01 | $7.01 | 722 |
| 2024-02-28 | $7.70 | $7.70 | $7.16 | $7.16 | $7.16 | 692 |
| 2024-02-27 | $7.15 | $7.73 | $7.15 | $7.68 | $7.68 | 2,764 |
| 2024-02-26 | $7.03 | $7.25 | $7.03 | $7.25 | $7.25 | 1,226 |
| 2024-02-23 | $6.93 | $7.40 | $6.73 | $7.06 | $7.06 | 2,045 |
| 2024-02-22 | $6.81 | $7.07 | $6.81 | $7.07 | $7.07 | 4,097 |
| 2024-02-21 | $6.69 | $6.86 | $6.69 | $6.86 | $6.86 | 807 |
| 2024-02-20 | $6.89 | $6.89 | $6.74 | $6.74 | $6.74 | 6,680 |
| 2024-02-16 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 1,051 |
| 2024-02-15 | $7.04 | $7.05 | $7.00 | $7.00 | $7.00 | 817 |
| 2024-02-14 | $7.12 | $7.12 | $6.99 | $7.04 | $7.04 | 2,614 |
| 2024-02-13 | $7.02 | $7.12 | $7.01 | $7.12 | $7.12 | 2,247 |
| 2024-02-12 | $7.20 | $7.20 | $7.08 | $7.10 | $7.10 | 3,584 |
| 2024-02-09 | $7.50 | $7.50 | $7.08 | $7.20 | $7.20 | 8,386 |
| 2024-02-08 | $7.43 | $7.60 | $7.43 | $7.60 | $7.60 | 3,938 |
| 2024-02-07 | $7.53 | $7.62 | $7.51 | $7.51 | $7.51 | 2,677 |
| 2024-02-06 | $7.44 | $7.80 | $7.44 | $7.52 | $7.52 | 3,789 |
| 2024-02-05 | $7.56 | $7.62 | $7.50 | $7.50 | $7.50 | 2,858 |
| 2024-02-02 | $7.74 | $7.74 | $7.65 | $7.68 | $7.68 | 2,156 |
| 2024-02-01 | $7.71 | $7.77 | $7.66 | $7.77 | $7.77 | 830 |
| 2024-01-31 | $7.68 | $7.80 | $7.51 | $7.79 | $7.79 | 14,631 |
| 2024-01-30 | $7.65 | $7.73 | $7.65 | $7.68 | $7.68 | 3,768 |
| 2024-01-29 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 1,073 |
| 2024-01-26 | $7.64 | $7.75 | $7.64 | $7.71 | $7.71 | 1,715 |
| 2024-01-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 413 |
| 2024-01-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 456 |
| 2024-01-23 | $7.80 | $7.80 | $7.72 | $7.72 | $7.72 | 1,084 |
| 2024-01-22 | $7.78 | $7.80 | $7.75 | $7.75 | $7.75 | 2,747 |
| 2024-01-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 1,776 |
| 2024-01-18 | $7.78 | $8.00 | $7.78 | $8.00 | $8.00 | 788 |
| 2024-01-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,013 |
| 2024-01-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,032 |
| 2024-01-12 | $7.99 | $7.99 | $7.78 | $7.78 | $7.78 | 1,132 |
| 2024-01-11 | $7.95 | $8.41 | $7.90 | $7.90 | $7.90 | 1,515 |
| 2024-01-10 | $7.99 | $8.21 | $7.99 | $8.09 | $8.09 | 1,509 |
| 2024-01-09 | $7.77 | $8.08 | $7.77 | $7.99 | $7.99 | 1,190 |
| 2024-01-08 | $8.06 | $8.15 | $7.80 | $7.81 | $7.81 | 1,287 |
| 2024-01-05 | $8.10 | $8.42 | $8.10 | $8.10 | $8.10 | 1,425 |
| 2024-01-04 | $7.83 | $8.00 | $7.83 | $8.00 | $8.00 | 1,918 |
| 2024-01-03 | $7.97 | $7.97 | $7.92 | $7.92 | $7.92 | 641 |
| 2024-01-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 212 |
| 2023-12-29 | $7.95 | $8.24 | $7.73 | $7.97 | $7.97 | 6,494 |
| 2023-12-28 | $7.76 | $8.15 | $7.76 | $8.15 | $8.15 | 5,357 |
| 2023-12-27 | $7.69 | $8.14 | $7.62 | $7.99 | $7.99 | 4,936 |
| 2023-12-26 | $7.65 | $7.89 | $7.63 | $7.89 | $7.89 | 5,625 |
| 2023-12-22 | $7.65 | $7.93 | $7.63 | $7.74 | $7.74 | 5,107 |
| 2023-12-21 | $7.78 | $7.89 | $7.70 | $7.89 | $7.89 | 4,613 |
| 2023-12-20 | $7.73 | $7.91 | $7.73 | $7.90 | $7.90 | 1,597 |
| 2023-12-19 | $7.62 | $7.99 | $7.62 | $7.99 | $7.99 | 4,221 |
| 2023-12-18 | $7.74 | $8.09 | $7.71 | $8.09 | $8.09 | 2,510 |
| 2023-12-15 | $7.61 | $8.05 | $7.30 | $8.05 | $8.05 | 24,407 |
| 2023-12-14 | $7.45 | $8.00 | $7.29 | $7.77 | $7.77 | 4,688 |
| 2023-12-13 | $7.51 | $7.63 | $7.50 | $7.61 | $7.61 | 2,810 |
| 2023-12-12 | $7.55 | $8.00 | $7.51 | $7.55 | $7.55 | 4,137 |
| 2023-12-11 | $7.70 | $7.75 | $7.56 | $7.75 | $7.75 | 1,415 |
| 2023-12-08 | $7.43 | $7.60 | $7.30 | $7.60 | $7.60 | 1,080 |
| 2023-12-07 | $7.40 | $7.64 | $7.40 | $7.50 | $7.50 | 1,921 |
| 2023-12-06 | $7.60 | $7.60 | $7.26 | $7.50 | $7.50 | 1,871 |
| 2023-12-05 | $7.33 | $7.78 | $7.33 | $7.78 | $7.78 | 5,520 |
| 2023-12-04 | $7.50 | $7.70 | $7.26 | $7.26 | $7.26 | 4,087 |
| 2023-12-01 | $7.37 | $7.55 | $7.37 | $7.40 | $7.40 | 2,619 |
| 2023-11-30 | $7.77 | $7.77 | $7.37 | $7.50 | $7.50 | 864 |
| 2023-11-29 | $7.57 | $8.10 | $7.19 | $7.70 | $7.70 | 1,895 |
| 2023-11-28 | $7.68 | $7.68 | $7.60 | $7.65 | $7.65 | 2,616 |
| 2023-11-27 | $7.93 | $7.93 | $7.79 | $7.79 | $7.79 | 2,337 |
| 2023-11-24 | $7.96 | $7.96 | $7.73 | $7.73 | $7.73 | 473 |
| 2023-11-22 | $8.05 | $8.05 | $7.61 | $7.76 | $7.76 | 1,016 |
| 2023-11-21 | $8.00 | $8.31 | $8.00 | $8.01 | $8.01 | 2,188 |
| 2023-11-20 | $8.02 | $8.07 | $7.68 | $8.07 | $8.07 | 2,972 |
| 2023-11-17 | $7.90 | $7.98 | $7.78 | $7.96 | $7.96 | 3,513 |
| 2023-11-16 | $7.68 | $8.44 | $7.68 | $8.18 | $8.18 | 4,567 |
| 2023-11-15 | $7.69 | $8.19 | $7.69 | $7.90 | $7.90 | 6,103 |
| 2023-11-14 | $7.31 | $8.05 | $7.19 | $7.95 | $7.95 | 4,622 |
| 2023-11-13 | $8.23 | $8.23 | $7.26 | $7.26 | $7.26 | 7,530 |
| 2023-11-10 | $7.91 | $8.96 | $7.80 | $8.00 | $8.00 | 21,801 |
| 2023-11-09 | $8.57 | $8.57 | $7.54 | $8.20 | $8.20 | 14,634 |
| 2023-11-08 | $7.90 | $9.15 | $7.70 | $8.29 | $8.29 | 26,845 |
| 2023-11-07 | $8.69 | $8.69 | $8.12 | $8.18 | $8.18 | 6,422 |
| 2023-11-06 | $9.11 | $9.35 | $8.78 | $8.78 | $8.78 | 3,101 |
| 2023-11-03 | $9.57 | $9.57 | $8.84 | $8.89 | $8.89 | 1,776 |
| 2023-11-02 | $9.39 | $9.39 | $9.00 | $9.33 | $9.33 | 2,866 |
| 2023-11-01 | $9.15 | $9.15 | $8.99 | $9.11 | $9.11 | 2,581 |
| 2023-10-31 | $9.03 | $9.50 | $8.82 | $8.82 | $8.82 | 1,195 |
| 2023-10-30 | $9.08 | $9.08 | $8.67 | $8.69 | $8.69 | 2,016 |
| 2023-10-27 | $8.93 | $8.97 | $8.62 | $8.75 | $8.75 | 2,931 |
| 2023-10-26 | $8.82 | $9.11 | $8.82 | $9.06 | $9.06 | 2,541 |
| 2023-10-25 | $8.75 | $8.91 | $8.56 | $8.91 | $8.91 | 4,436 |
| 2023-10-24 | $9.01 | $9.20 | $8.54 | $8.56 | $8.56 | 7,711 |
| 2023-10-23 | $9.26 | $9.26 | $8.68 | $9.05 | $9.05 | 2,326 |
| 2023-10-20 | $9.14 | $9.16 | $9.12 | $9.16 | $9.16 | 2,048 |
| 2023-10-19 | $9.35 | $9.35 | $9.04 | $9.15 | $9.15 | 2,680 |
| 2023-10-18 | $9.38 | $9.38 | $9.14 | $9.34 | $9.34 | 4,075 |
| 2023-10-17 | $9.40 | $9.40 | $8.96 | $9.05 | $9.05 | 3,366 |
| 2023-10-16 | $9.00 | $9.35 | $8.79 | $9.05 | $9.05 | 9,167 |
| 2023-10-13 | $9.02 | $9.36 | $8.93 | $9.00 | $9.00 | 12,589 |
| 2023-10-12 | $9.16 | $9.32 | $8.88 | $8.97 | $8.97 | 11,382 |
| 2023-10-11 | $9.15 | $9.17 | $9.15 | $9.17 | $9.17 | 7,504 |
| 2023-10-10 | $9.21 | $9.50 | $8.82 | $9.15 | $9.15 | 4,484 |
| 2023-10-09 | $9.08 | $9.37 | $8.90 | $9.06 | $9.06 | 13,377 |
| 2023-10-06 | $8.80 | $9.60 | $8.80 | $8.97 | $8.97 | 19,007 |
| 2023-10-05 | $8.24 | $8.93 | $8.24 | $8.43 | $8.43 | 3,693 |
| 2023-10-04 | $8.40 | $9.00 | $8.37 | $8.77 | $8.77 | 9,658 |
| 2023-10-03 | $8.71 | $8.77 | $8.11 | $8.46 | $8.46 | 9,279 |
| 2023-10-02 | $8.63 | $9.25 | $8.56 | $8.98 | $8.98 | 32,676 |
| 2023-09-29 | $8.38 | $9.10 | $8.17 | $9.10 | $9.10 | 62,138 |
| 2023-09-28 | $7.59 | $8.34 | $7.59 | $8.24 | $8.24 | 79,334 |
| 2023-09-27 | $8.88 | $8.93 | $7.20 | $8.00 | $8.00 | 1,211,534 |
| 2023-09-26 | $6.36 | $6.60 | $6.22 | $6.22 | $6.22 | 1,412 |
| 2023-09-25 | $6.24 | $6.27 | $6.24 | $6.27 | $6.27 | 1,347 |
| 2023-09-22 | $6.25 | $6.67 | $6.22 | $6.29 | $6.29 | 4,303 |
| 2023-09-21 | $6.60 | $6.66 | $6.28 | $6.28 | $6.28 | 1,746 |
| 2023-09-20 | $6.63 | $6.69 | $6.30 | $6.52 | $6.52 | 3,413 |
| 2023-09-19 | $6.56 | $6.70 | $6.20 | $6.25 | $6.25 | 7,608 |
| 2023-09-18 | $6.57 | $6.70 | $6.38 | $6.50 | $6.50 | 1,642 |
| 2023-09-15 | $6.51 | $6.51 | $6.25 | $6.51 | $6.51 | 7,438 |
| 2023-09-14 | $6.30 | $6.50 | $6.15 | $6.50 | $6.50 | 4,431 |
| 2023-09-13 | $6.30 | $6.40 | $6.29 | $6.29 | $6.29 | 1,385 |
| 2023-09-12 | $6.46 | $6.74 | $6.33 | $6.35 | $6.35 | 2,833 |
| 2023-09-11 | $6.65 | $6.68 | $6.57 | $6.57 | $6.57 | 1,470 |
| 2023-09-08 | $6.47 | $6.96 | $6.47 | $6.73 | $6.73 | 1,908 |
| 2023-09-07 | $6.50 | $6.50 | $6.30 | $6.30 | $6.30 | 925 |
| 2023-09-06 | $6.67 | $6.67 | $6.50 | $6.65 | $6.65 | 3,556 |
| 2023-09-05 | $6.68 | $6.70 | $6.33 | $6.67 | $6.67 | 2,067 |
| 2023-09-01 | $6.36 | $6.91 | $6.35 | $6.68 | $6.68 | 3,366 |
| 2023-08-31 | $6.39 | $6.76 | $6.39 | $6.56 | $6.56 | 1,963 |
| 2023-08-30 | $6.50 | $6.74 | $6.41 | $6.53 | $6.53 | 3,377 |
| 2023-08-29 | $6.49 | $7.12 | $6.22 | $6.58 | $6.58 | 14,050 |
| 2023-08-28 | $6.63 | $6.63 | $6.40 | $6.53 | $6.53 | 4,960 |
| 2023-08-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 829 |
| 2023-08-24 | $6.75 | $6.82 | $6.74 | $6.81 | $6.81 | 1,088 |
| 2023-08-23 | $6.63 | $6.72 | $6.63 | $6.66 | $6.66 | 1,259 |
| 2023-08-22 | $6.74 | $7.31 | $6.59 | $6.80 | $6.80 | 12,972 |
| 2023-08-21 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 451 |
| 2023-08-18 | $6.86 | $6.86 | $6.59 | $6.59 | $6.59 | 565 |
| 2023-08-17 | $6.64 | $7.03 | $6.64 | $7.03 | $7.03 | 1,433 |
| 2023-08-16 | $6.76 | $6.86 | $6.74 | $6.79 | $6.79 | 7,505 |
| 2023-08-15 | $7.08 | $7.23 | $7.00 | $7.00 | $7.00 | 1,781 |
| 2023-08-14 | $7.51 | $7.51 | $7.09 | $7.10 | $7.10 | 4,745 |
| 2023-08-11 | $7.73 | $7.73 | $7.19 | $7.33 | $7.33 | 4,219 |
| 2023-08-10 | $7.37 | $7.60 | $7.10 | $7.40 | $7.40 | 10,710 |
| 2023-08-09 | $7.22 | $7.52 | $7.22 | $7.52 | $7.52 | 1,287 |
| 2023-08-08 | $7.32 | $7.76 | $7.32 | $7.66 | $7.66 | 7,653 |
| 2023-08-07 | $7.30 | $7.67 | $7.30 | $7.67 | $7.67 | 4,757 |
| 2023-08-04 | $7.50 | $7.66 | $7.32 | $7.32 | $7.32 | 3,692 |
| 2023-08-03 | $7.21 | $7.73 | $7.21 | $7.73 | $7.73 | 1,672 |
| 2023-08-02 | $7.60 | $7.83 | $7.30 | $7.40 | $7.40 | 3,339 |
| 2023-08-01 | $8.01 | $8.10 | $7.51 | $7.72 | $7.72 | 4,917 |
| 2023-07-31 | $8.15 | $8.15 | $7.85 | $7.85 | $7.85 | 1,087 |
| 2023-07-28 | $7.74 | $8.23 | $7.74 | $7.97 | $7.97 | 2,063 |
| 2023-07-27 | $7.92 | $8.22 | $7.75 | $7.82 | $7.82 | 7,803 |
| 2023-07-26 | $8.17 | $8.24 | $7.80 | $7.80 | $7.80 | 2,138 |
| 2023-07-25 | $7.82 | $8.28 | $7.82 | $8.05 | $8.05 | 2,688 |
| 2023-07-24 | $7.74 | $8.12 | $7.74 | $7.82 | $7.82 | 9,046 |
| 2023-07-21 | $7.79 | $7.84 | $7.79 | $7.84 | $7.84 | 744 |
| 2023-07-20 | $8.00 | $8.00 | $7.80 | $7.90 | $7.90 | 3,939 |
| 2023-07-19 | $7.88 | $8.20 | $7.59 | $8.05 | $8.05 | 1,571 |
| 2023-07-18 | $8.16 | $8.38 | $7.89 | $7.92 | $7.92 | 7,203 |
| 2023-07-17 | $8.70 | $8.90 | $7.86 | $8.20 | $8.20 | 18,451 |
| 2023-07-14 | $8.70 | $8.86 | $8.42 | $8.67 | $8.67 | 9,464 |
| 2023-07-13 | $8.45 | $9.48 | $8.41 | $8.70 | $8.70 | 13,357 |
| 2023-07-12 | $8.03 | $8.88 | $8.03 | $8.72 | $8.72 | 8,827 |
| 2023-07-11 | $7.68 | $8.20 | $7.66 | $8.20 | $8.20 | 5,616 |
| 2023-07-10 | $7.30 | $7.86 | $7.19 | $7.86 | $7.86 | 17,794 |
| 2023-07-07 | $6.89 | $7.55 | $6.79 | $7.32 | $7.32 | 18,052 |
| 2023-07-06 | $6.98 | $7.02 | $6.75 | $6.94 | $6.94 | 6,154 |
| 2023-07-05 | $7.20 | $7.30 | $6.95 | $6.95 | $6.95 | 4,511 |
| 2023-07-03 | $7.50 | $8.00 | $7.20 | $7.20 | $7.20 | 7,414 |
| 2023-06-30 | $8.42 | $8.48 | $7.86 | $7.91 | $7.91 | 6,782 |
| 2023-06-29 | $7.86 | $8.33 | $7.46 | $8.33 | $8.33 | 4,816 |
| 2023-06-28 | $7.56 | $8.21 | $7.50 | $7.88 | $7.88 | 6,706 |
| 2023-06-27 | $7.10 | $7.80 | $7.10 | $7.54 | $7.54 | 7,810 |
| 2023-06-26 | $7.00 | $7.17 | $6.70 | $7.10 | $7.10 | 6,579 |
| 2023-06-23 | $7.40 | $7.40 | $7.00 | $7.00 | $7.00 | 4,506 |
| 2023-06-22 | $7.40 | $7.40 | $7.25 | $7.25 | $7.25 | 1,019 |
| 2023-06-21 | $7.59 | $7.59 | $7.41 | $7.47 | $7.47 | 2,831 |
| 2023-06-20 | $7.42 | $7.55 | $7.42 | $7.46 | $7.46 | 1,630 |
| 2023-06-16 | $7.68 | $7.70 | $7.05 | $7.39 | $7.39 | 6,038 |
| 2023-06-15 | $7.39 | $7.79 | $7.39 | $7.50 | $7.50 | 2,992 |
| 2023-06-14 | $7.82 | $7.89 | $7.47 | $7.47 | $7.47 | 6,438 |
| 2023-06-13 | $8.00 | $8.24 | $7.90 | $7.90 | $7.90 | 3,857 |
| 2023-06-12 | $7.91 | $8.30 | $7.91 | $8.01 | $8.01 | 2,713 |
| 2023-06-09 | $8.00 | $8.30 | $8.00 | $8.06 | $8.06 | 2,317 |
| 2023-06-08 | $8.15 | $8.42 | $8.00 | $8.02 | $8.02 | 3,735 |
| 2023-06-07 | $8.49 | $8.49 | $8.10 | $8.30 | $8.30 | 3,334 |
| 2023-06-06 | $8.31 | $8.46 | $8.11 | $8.11 | $8.11 | 1,045 |
| 2023-06-05 | $8.25 | $8.54 | $8.10 | $8.11 | $8.11 | 1,037 |
| 2023-06-02 | $8.38 | $8.46 | $8.02 | $8.46 | $8.46 | 5,385 |
| 2023-06-01 | $8.65 | $8.65 | $8.16 | $8.16 | $8.16 | 1,485 |
| 2023-05-31 | $7.92 | $8.19 | $7.87 | $7.87 | $7.87 | 2,092 |
| 2023-05-30 | $8.38 | $8.38 | $8.00 | $8.00 | $8.00 | 599 |
| 2023-05-26 | $8.66 | $8.66 | $8.15 | $8.15 | $8.15 | 1,634 |
| 2023-05-25 | $8.50 | $8.88 | $8.50 | $8.50 | $8.50 | 1,429 |
| 2023-05-24 | $8.41 | $8.77 | $8.41 | $8.56 | $8.56 | 3,747 |
| 2023-05-23 | $8.47 | $8.50 | $8.36 | $8.50 | $8.50 | 1,299 |
| 2023-05-22 | $8.19 | $8.63 | $8.19 | $8.28 | $8.28 | 5,325 |
| 2023-05-19 | $8.97 | $8.97 | $8.28 | $8.28 | $8.28 | 5,868 |
| 2023-05-18 | $8.41 | $8.86 | $8.30 | $8.48 | $8.48 | 5,172 |
| 2023-05-17 | $7.65 | $8.23 | $7.65 | $8.19 | $8.19 | 7,708 |
| 2023-05-16 | $7.75 | $8.01 | $7.68 | $7.85 | $7.85 | 7,330 |
| 2023-05-15 | $7.95 | $8.16 | $7.78 | $7.99 | $7.99 | 2,742 |
| 2023-05-12 | $8.35 | $8.36 | $7.80 | $7.85 | $7.85 | 4,515 |
| 2023-05-11 | $8.39 | $8.81 | $8.05 | $8.45 | $8.45 | 6,717 |
| 2023-05-10 | $9.27 | $9.27 | $8.45 | $8.53 | $8.53 | 3,486 |
| 2023-05-09 | $8.48 | $8.83 | $8.14 | $8.60 | $8.60 | 4,637 |
| 2023-05-08 | $8.87 | $8.90 | $8.59 | $8.60 | $8.60 | 2,995 |
| 2023-05-05 | $8.12 | $8.91 | $8.12 | $8.63 | $8.63 | 3,739 |
| 2023-05-04 | $8.54 | $8.72 | $8.23 | $8.23 | $8.23 | 1,433 |
| 2023-05-03 | $9.50 | $9.68 | $8.63 | $8.63 | $8.63 | 2,838 |
| 2023-05-02 | $10.29 | $10.40 | $9.45 | $9.68 | $9.68 | 6,533 |
| 2023-05-01 | $10.07 | $10.25 | $9.71 | $10.03 | $10.03 | 7,432 |
| 2023-04-28 | $10.01 | $10.59 | $9.71 | $9.83 | $9.83 | 6,980 |
| 2023-04-27 | $10.62 | $10.62 | $10.18 | $10.18 | $10.18 | 1,906 |
| 2023-04-26 | $10.61 | $10.93 | $10.19 | $10.41 | $10.41 | 4,900 |
| 2023-04-25 | $11.11 | $11.11 | $10.34 | $10.83 | $10.83 | 7,030 |
| 2023-04-24 | $12.61 | $12.91 | $11.31 | $11.50 | $11.50 | 18,803 |
| 2023-04-21 | $12.43 | $13.09 | $12.33 | $12.88 | $12.88 | 7,948 |
| 2023-04-20 | $12.02 | $12.39 | $11.63 | $12.21 | $12.21 | 6,315 |
| 2023-04-19 | $11.80 | $12.53 | $11.59 | $12.21 | $12.21 | 19,636 |
| 2023-04-18 | $11.26 | $11.76 | $11.14 | $11.29 | $11.29 | 9,878 |
| 2023-04-17 | $12.53 | $12.92 | $11.14 | $11.37 | $11.37 | 15,939 |
| 2023-04-14 | $14.01 | $14.75 | $12.52 | $12.66 | $12.66 | 23,900 |
| 2023-04-13 | $12.79 | $14.44 | $12.79 | $13.85 | $13.85 | 12,261 |
| 2023-04-12 | $12.52 | $13.00 | $12.29 | $12.89 | $12.89 | 9,000 |
| 2023-04-11 | $11.30 | $12.94 | $11.26 | $12.31 | $12.31 | 17,416 |
| 2023-04-10 | $9.95 | $11.33 | $9.95 | $11.29 | $11.29 | 13,901 |
| 2023-04-06 | $9.22 | $10.15 | $9.22 | $9.90 | $9.90 | 8,420 |
| 2023-04-05 | $9.18 | $9.45 | $9.18 | $9.22 | $9.22 | 3,569 |
| 2023-04-04 | $8.82 | $9.40 | $8.70 | $9.39 | $9.39 | 6,821 |
| 2023-04-03 | $8.52 | $8.82 | $8.52 | $8.56 | $8.56 | 6,734 |
| 2023-03-31 | $8.07 | $8.56 | $8.07 | $8.52 | $8.52 | 4,498 |
| 2023-03-30 | $8.54 | $8.54 | $8.12 | $8.16 | $8.16 | 959 |
| 2023-03-29 | $7.89 | $8.44 | $7.80 | $8.13 | $8.13 | 29,455 |
| 2023-03-28 | $8.08 | $8.08 | $7.85 | $8.05 | $8.05 | 4,319 |
| 2023-03-27 | $7.54 | $8.08 | $7.54 | $7.88 | $7.88 | 6,561 |
| 2023-03-24 | $7.00 | $7.49 | $7.00 | $7.34 | $7.34 | 2,804 |
| 2023-03-23 | $7.87 | $7.87 | $7.00 | $7.12 | $7.12 | 10,551 |
| 2023-03-22 | $8.10 | $8.21 | $7.61 | $7.79 | $7.79 | 7,620 |
| 2023-03-21 | $8.15 | $8.33 | $8.02 | $8.32 | $8.32 | 5,050 |
| 2023-03-20 | $8.89 | $8.89 | $8.26 | $8.26 | $8.26 | 12,199 |
| 2023-03-17 | $9.66 | $9.66 | $8.98 | $8.98 | $8.98 | 13,389 |
| 2023-03-16 | $9.56 | $9.72 | $9.30 | $9.72 | $9.72 | 4,213 |
| 2023-03-15 | $10.30 | $10.30 | $9.41 | $9.41 | $9.41 | 6,983 |
| 2023-03-14 | $10.91 | $10.91 | $10.11 | $10.12 | $10.12 | 3,599 |
| 2023-03-13 | $11.10 | $11.44 | $10.71 | $10.71 | $10.71 | 11,412 |
| 2023-03-10 | $11.35 | $11.35 | $11.10 | $11.11 | $11.11 | 3,597 |
| 2023-03-09 | $11.19 | $11.36 | $11.11 | $11.11 | $11.11 | 1,813 |
| 2023-03-08 | $11.40 | $11.62 | $11.27 | $11.27 | $11.27 | 1,695 |
| 2023-03-07 | $11.29 | $11.55 | $11.01 | $11.38 | $11.38 | 14,852 |
| 2023-03-06 | $11.45 | $11.75 | $11.34 | $11.38 | $11.38 | 3,568 |
| 2023-03-03 | $12.07 | $12.25 | $11.43 | $11.43 | $11.43 | 6,942 |
| 2023-03-02 | $11.65 | $11.87 | $11.65 | $11.87 | $11.87 | 2,658 |
| 2023-03-01 | $11.91 | $11.91 | $11.75 | $11.76 | $11.76 | 2,354 |
| 2023-02-28 | $11.81 | $12.07 | $11.62 | $11.79 | $11.79 | 7,646 |
| 2023-02-27 | $12.08 | $12.09 | $11.61 | $11.62 | $11.62 | 7,832 |
| 2023-02-24 | $11.59 | $12.22 | $11.59 | $11.82 | $11.82 | 4,625 |
| 2023-02-23 | $12.25 | $12.25 | $11.71 | $11.71 | $11.71 | 6,955 |
| 2023-02-22 | $11.84 | $12.20 | $11.78 | $12.18 | $12.18 | 3,726 |
| 2023-02-21 | $12.00 | $12.00 | $11.84 | $11.97 | $11.97 | 3,734 |
| 2023-02-17 | $12.48 | $12.48 | $11.86 | $12.00 | $12.00 | 2,527 |
| 2023-02-16 | $11.84 | $12.46 | $11.84 | $12.41 | $12.41 | 16,447 |
| 2023-02-15 | $11.87 | $12.10 | $11.84 | $11.88 | $11.88 | 6,234 |
| 2023-02-14 | $12.11 | $12.32 | $12.00 | $12.00 | $12.00 | 6,267 |
| 2023-02-13 | $11.28 | $12.50 | $11.28 | $12.50 | $12.50 | 13,513 |
| 2023-02-10 | $11.75 | $12.10 | $11.32 | $11.56 | $11.56 | 13,509 |
| 2023-02-09 | $11.99 | $12.76 | $11.87 | $11.90 | $11.90 | 11,748 |
| 2023-02-08 | $12.04 | $12.39 | $12.00 | $12.00 | $12.00 | 9,572 |
| 2023-02-07 | $11.71 | $12.36 | $11.71 | $12.13 | $12.13 | 21,770 |
| 2023-02-06 | $11.59 | $11.87 | $11.59 | $11.86 | $11.86 | 3,400 |
| 2023-02-03 | $11.67 | $11.95 | $11.67 | $11.74 | $11.74 | 4,676 |
| 2023-02-02 | $12.05 | $12.48 | $11.77 | $11.88 | $11.88 | 9,532 |
| 2023-02-01 | $12.22 | $12.29 | $12.01 | $12.09 | $12.09 | 4,093 |
| 2023-01-31 | $12.01 | $12.24 | $12.01 | $12.11 | $12.11 | 2,881 |
| 2023-01-30 | $11.85 | $13.53 | $11.85 | $12.08 | $12.08 | 27,629 |
| 2023-01-27 | $12.21 | $12.28 | $11.61 | $12.00 | $12.00 | 14,862 |
| 2023-01-26 | $12.91 | $12.91 | $12.19 | $12.36 | $12.36 | 18,795 |
| 2023-01-25 | $13.33 | $13.47 | $12.63 | $12.73 | $12.73 | 11,552 |
| 2023-01-24 | $15.00 | $15.11 | $13.42 | $13.78 | $13.78 | 34,362 |
| 2023-01-23 | $14.60 | $15.07 | $14.60 | $14.99 | $14.99 | 10,363 |
| 2023-01-20 | $14.26 | $14.77 | $14.02 | $14.51 | $14.51 | 13,864 |
| 2023-01-19 | $13.93 | $14.60 | $13.81 | $14.10 | $14.10 | 8,752 |
| 2023-01-18 | $13.66 | $14.61 | $13.65 | $13.90 | $13.90 | 6,958 |
| 2023-01-17 | $15.25 | $15.52 | $13.70 | $13.76 | $13.76 | 14,280 |
| 2023-01-13 | $15.70 | $15.70 | $14.10 | $14.10 | $14.10 | 9,241 |
| 2023-01-12 | $12.80 | $15.66 | $12.80 | $15.66 | $15.66 | 27,378 |
| 2023-01-11 | $1.68 | $1.75 | $1.68 | $1.71 | $13.68 | 26,385 |
| 2023-01-10 | $1.70 | $1.72 | $1.61 | $1.68 | $13.44 | 14,848 |
| 2023-01-09 | $1.72 | $1.85 | $1.58 | $1.64 | $13.12 | 20,590 |
| 2023-01-06 | $1.84 | $1.85 | $1.67 | $1.69 | $13.52 | 19,540 |
| 2023-01-05 | $1.98 | $2.02 | $1.86 | $1.90 | $15.20 | 5,794 |
| 2023-01-04 | $1.92 | $1.98 | $1.80 | $1.95 | $15.60 | 9,224 |
| 2023-01-03 | $1.76 | $1.96 | $1.76 | $1.93 | $15.44 | 10,237 |
| 2022-12-30 | $1.92 | $1.95 | $1.70 | $1.77 | $1.77 | 150,330 |
| 2022-12-29 | $2.00 | $2.00 | $1.91 | $1.94 | $1.94 | 38,847 |
| 2022-12-28 | $1.89 | $1.97 | $1.88 | $1.97 | $1.97 | 50,636 |
| 2022-12-27 | $2.17 | $2.18 | $1.88 | $1.88 | $1.88 | 76,980 |
| 2022-12-23 | $2.00 | $2.11 | $2.00 | $2.06 | $2.06 | 43,015 |
| 2022-12-22 | $2.15 | $2.20 | $2.00 | $2.02 | $2.02 | 58,330 |
| 2022-12-21 | $2.15 | $2.38 | $2.15 | $2.24 | $2.24 | 49,027 |
| 2022-12-20 | $1.99 | $2.50 | $1.98 | $2.17 | $2.17 | 164,350 |
| 2022-12-19 | $1.95 | $2.13 | $1.94 | $2.00 | $2.00 | 132,700 |
| 2022-12-16 | $1.92 | $1.97 | $1.80 | $1.85 | $1.85 | 37,779 |
| 2022-12-15 | $1.79 | $2.06 | $1.79 | $1.98 | $1.98 | 42,743 |
| 2022-12-14 | $1.90 | $1.90 | $1.83 | $1.84 | $1.84 | 54,226 |
| 2022-12-13 | $1.81 | $1.94 | $1.81 | $1.84 | $1.84 | 52,857 |
| 2022-12-12 | $2.01 | $2.01 | $1.84 | $1.87 | $1.87 | 22,252 |
| 2022-12-09 | $1.88 | $2.00 | $1.88 | $1.94 | $1.94 | 47,955 |
| 2022-12-08 | $1.93 | $1.97 | $1.85 | $1.88 | $1.88 | 19,494 |
| 2022-12-07 | $1.98 | $2.00 | $1.85 | $1.96 | $1.96 | 61,069 |
| 2022-12-06 | $2.16 | $2.16 | $1.91 | $1.98 | $1.98 | 42,060 |
| 2022-12-05 | $2.18 | $2.18 | $2.02 | $2.04 | $2.04 | 53,987 |
| 2022-12-02 | $2.27 | $2.28 | $2.10 | $2.16 | $2.16 | 64,864 |
| 2022-12-01 | $2.40 | $2.41 | $2.18 | $2.28 | $2.28 | 39,018 |
| 2022-11-30 | $2.35 | $2.36 | $2.14 | $2.29 | $2.29 | 52,726 |
| 2022-11-29 | $2.53 | $2.53 | $2.33 | $2.35 | $2.35 | 29,755 |
| 2022-11-28 | $2.64 | $2.64 | $2.42 | $2.43 | $2.43 | 27,743 |
| 2022-11-25 | $2.49 | $2.55 | $2.40 | $2.49 | $2.49 | 14,328 |
| 2022-11-23 | $2.54 | $2.56 | $2.45 | $2.47 | $2.47 | 21,528 |
| 2022-11-22 | $2.45 | $2.56 | $2.39 | $2.54 | $2.54 | 24,798 |
| 2022-11-21 | $2.66 | $2.72 | $2.34 | $2.45 | $2.45 | 96,422 |
| 2022-11-18 | $2.81 | $2.81 | $2.62 | $2.63 | $2.63 | 44,170 |
| 2022-11-17 | $2.83 | $2.87 | $2.68 | $2.75 | $2.75 | 43,423 |
| 2022-11-16 | $2.71 | $2.93 | $2.70 | $2.85 | $2.85 | 31,132 |
| 2022-11-15 | $2.75 | $2.90 | $2.75 | $2.77 | $2.77 | 29,085 |
| 2022-11-14 | $2.99 | $2.99 | $2.71 | $2.74 | $2.74 | 33,790 |
| 2022-11-11 | $2.80 | $2.98 | $2.80 | $2.90 | $2.90 | 19,260 |
| 2022-11-10 | $2.90 | $3.00 | $2.78 | $2.88 | $2.88 | 21,211 |
| 2022-11-09 | $2.91 | $2.98 | $2.77 | $2.77 | $2.77 | 27,295 |
| 2022-11-08 | $3.04 | $3.19 | $2.88 | $2.93 | $2.93 | 41,707 |
| 2022-11-07 | $3.35 | $3.40 | $2.98 | $2.99 | $2.99 | 33,048 |
| 2022-11-04 | $3.08 | $3.09 | $2.95 | $3.08 | $3.08 | 6,339 |
| 2022-11-03 | $3.03 | $3.19 | $2.92 | $3.02 | $3.02 | 30,951 |
| 2022-11-02 | $3.53 | $3.53 | $3.06 | $3.10 | $3.10 | 16,046 |
| 2022-11-01 | $3.16 | $3.48 | $3.16 | $3.26 | $3.26 | 15,594 |
| 2022-10-31 | $2.98 | $3.24 | $2.98 | $3.10 | $3.10 | 13,967 |
| 2022-10-28 | $3.09 | $3.11 | $3.02 | $3.07 | $3.07 | 23,633 |
| 2022-10-27 | $3.20 | $3.30 | $3.10 | $3.12 | $3.12 | 20,855 |
| 2022-10-26 | $3.30 | $3.30 | $3.13 | $3.15 | $3.15 | 18,477 |
| 2022-10-25 | $3.24 | $3.36 | $3.24 | $3.29 | $3.29 | 19,391 |
| 2022-10-24 | $3.32 | $3.46 | $3.25 | $3.25 | $3.25 | 14,945 |
| 2022-10-21 | $3.24 | $3.38 | $3.20 | $3.27 | $3.27 | 21,803 |
| 2022-10-20 | $3.44 | $3.52 | $3.30 | $3.38 | $3.38 | 13,733 |
| 2022-10-19 | $3.36 | $3.56 | $3.27 | $3.27 | $3.27 | 17,338 |
| 2022-10-18 | $3.31 | $3.49 | $3.30 | $3.45 | $3.45 | 16,540 |
| 2022-10-17 | $3.23 | $3.49 | $3.22 | $3.33 | $3.33 | 12,352 |
| 2022-10-14 | $3.58 | $3.58 | $3.30 | $3.31 | $3.31 | 13,514 |
| 2022-10-13 | $3.74 | $3.74 | $3.30 | $3.52 | $3.52 | 40,808 |
| 2022-10-12 | $3.51 | $3.52 | $3.36 | $3.43 | $3.43 | 11,433 |
| 2022-10-11 | $3.48 | $3.74 | $3.46 | $3.57 | $3.57 | 28,544 |
| 2022-10-10 | $3.47 | $3.54 | $3.34 | $3.44 | $3.44 | 16,497 |
| 2022-10-07 | $3.53 | $3.62 | $3.42 | $3.42 | $3.42 | 8,674 |
| 2022-10-06 | $3.49 | $3.63 | $3.38 | $3.63 | $3.63 | 25,365 |
| 2022-10-05 | $3.34 | $3.64 | $3.34 | $3.53 | $3.53 | 24,815 |
| 2022-10-04 | $3.21 | $3.70 | $3.21 | $3.41 | $3.41 | 21,799 |
| 2022-10-03 | $3.24 | $3.32 | $3.15 | $3.25 | $3.25 | 12,311 |
| 2022-09-30 | $3.30 | $3.41 | $3.23 | $3.23 | $3.23 | 9,591 |
| 2022-09-29 | $3.18 | $3.34 | $3.17 | $3.33 | $3.33 | 13,392 |
| 2022-09-28 | $3.39 | $3.52 | $3.17 | $3.18 | $3.18 | 24,311 |
| 2022-09-27 | $3.38 | $3.46 | $3.23 | $3.33 | $3.33 | 26,748 |
| 2022-09-26 | $3.65 | $3.69 | $3.35 | $3.39 | $3.39 | 19,269 |
| 2022-09-23 | $3.47 | $3.53 | $3.33 | $3.39 | $3.39 | 11,123 |
| 2022-09-22 | $3.50 | $3.58 | $3.40 | $3.54 | $3.54 | 32,750 |
| 2022-09-21 | $3.67 | $3.68 | $3.46 | $3.53 | $3.53 | 16,325 |
| 2022-09-20 | $3.60 | $3.70 | $3.39 | $3.54 | $3.54 | 13,680 |
| 2022-09-19 | $3.80 | $3.88 | $3.67 | $3.72 | $3.72 | 16,282 |
| 2022-09-16 | $3.90 | $4.05 | $3.78 | $3.94 | $3.94 | 40,421 |
| 2022-09-15 | $4.35 | $4.51 | $4.01 | $4.09 | $4.09 | 45,454 |
| 2022-09-14 | $4.08 | $4.26 | $4.08 | $4.21 | $4.21 | 12,780 |
| 2022-09-13 | $4.10 | $4.28 | $4.00 | $4.13 | $4.13 | 63,999 |
| 2022-09-12 | $3.94 | $4.30 | $3.94 | $4.21 | $4.21 | 84,258 |
| 2022-09-09 | $3.98 | $4.10 | $3.90 | $3.95 | $3.95 | 65,201 |
| 2022-09-08 | $3.88 | $4.15 | $3.88 | $4.03 | $4.03 | 32,561 |
| 2022-09-07 | $4.00 | $4.10 | $3.83 | $4.04 | $4.04 | 62,513 |
| 2022-09-06 | $3.69 | $4.14 | $3.42 | $4.00 | $4.00 | 97,372 |
| 2022-09-02 | $3.30 | $3.50 | $3.12 | $3.43 | $3.43 | 741,687 |
| 2022-09-01 | $3.18 | $3.18 | $3.06 | $3.16 | $3.16 | 34,855 |
| 2022-08-31 | $3.09 | $3.14 | $2.97 | $3.10 | $3.10 | 72,722 |
| 2022-08-30 | $3.09 | $3.09 | $2.77 | $3.01 | $3.01 | 48,448 |
| 2022-08-29 | $2.88 | $3.07 | $2.80 | $2.96 | $2.96 | 186,738 |
| 2022-08-26 | $3.53 | $3.57 | $2.73 | $2.82 | $2.82 | 354,510 |
| 2022-08-25 | $3.54 | $3.63 | $3.48 | $3.55 | $3.55 | 30,391 |
| 2022-08-24 | $3.55 | $3.70 | $3.50 | $3.52 | $3.52 | 30,300 |
| 2022-08-23 | $3.96 | $3.96 | $3.56 | $3.57 | $3.57 | 39,247 |
| 2022-08-22 | $3.89 | $3.97 | $3.55 | $3.66 | $3.66 | 91,912 |
| 2022-08-19 | $3.50 | $3.51 | $3.33 | $3.40 | $3.40 | 124,572 |
| 2022-08-18 | $3.63 | $3.69 | $3.45 | $3.48 | $3.48 | 115,866 |
| 2022-08-17 | $3.72 | $3.80 | $3.55 | $3.56 | $3.56 | 27,621 |
| 2022-08-16 | $3.77 | $3.88 | $3.75 | $3.76 | $3.76 | 39,931 |
| 2022-08-15 | $4.00 | $4.01 | $3.75 | $3.83 | $3.83 | 20,489 |
| 2022-08-12 | $3.99 | $4.00 | $3.79 | $4.00 | $4.00 | 13,701 |
| 2022-08-11 | $3.87 | $3.99 | $3.82 | $3.94 | $3.94 | 28,775 |
| 2022-08-10 | $4.29 | $4.29 | $3.75 | $3.87 | $3.87 | 23,094 |
| 2022-08-09 | $3.92 | $3.96 | $3.87 | $3.92 | $3.92 | 7,189 |
| 2022-08-08 | $4.03 | $4.11 | $3.83 | $3.98 | $3.98 | 38,110 |
| 2022-08-05 | $3.93 | $3.99 | $3.63 | $3.97 | $3.97 | 23,898 |
| 2022-08-04 | $3.82 | $3.85 | $3.74 | $3.76 | $3.76 | 17,144 |
| 2022-08-03 | $3.61 | $3.98 | $3.61 | $3.88 | $3.88 | 38,430 |
| 2022-08-02 | $4.04 | $4.05 | $3.75 | $3.85 | $3.85 | 17,412 |
| 2022-08-01 | $4.10 | $4.14 | $3.81 | $4.00 | $4.00 | 30,087 |
| 2022-07-29 | $3.75 | $3.83 | $3.61 | $3.73 | $3.73 | 32,929 |
| 2022-07-28 | $4.07 | $4.07 | $3.60 | $3.79 | $3.79 | 24,851 |
| 2022-07-27 | $3.76 | $3.83 | $3.45 | $3.62 | $3.62 | 40,441 |
| 2022-07-26 | $3.85 | $3.93 | $3.69 | $3.69 | $3.69 | 62,029 |
| 2022-07-25 | $4.02 | $4.16 | $3.83 | $3.96 | $3.96 | 22,073 |
| 2022-07-22 | $4.04 | $4.30 | $3.90 | $4.09 | $4.09 | 38,628 |
| 2022-07-21 | $4.29 | $4.38 | $4.03 | $4.10 | $4.10 | 89,942 |
| 2022-07-20 | $4.50 | $4.60 | $4.20 | $4.23 | $4.23 | 152,724 |
| 2022-07-19 | $4.48 | $4.70 | $4.39 | $4.44 | $4.44 | 26,866 |
| 2022-07-18 | $4.54 | $4.54 | $4.34 | $4.45 | $4.45 | 26,095 |
| 2022-07-15 | $4.55 | $4.59 | $4.32 | $4.39 | $4.39 | 13,323 |
| 2022-07-14 | $4.65 | $4.77 | $4.23 | $4.30 | $4.30 | 47,110 |
| 2022-07-13 | $4.77 | $4.88 | $4.60 | $4.60 | $4.60 | 18,467 |
| 2022-07-12 | $4.80 | $4.93 | $4.67 | $4.73 | $4.73 | 46,503 |
| 2022-07-11 | $5.06 | $5.06 | $4.69 | $4.74 | $4.74 | 29,880 |
| 2022-07-08 | $5.00 | $5.05 | $4.88 | $5.00 | $5.00 | 13,108 |
| 2022-07-07 | $5.01 | $5.21 | $4.77 | $4.84 | $4.84 | 73,140 |
| 2022-07-06 | $5.21 | $5.37 | $5.00 | $5.00 | $5.00 | 27,673 |
| 2022-07-05 | $5.10 | $5.44 | $5.00 | $5.20 | $5.20 | 23,680 |
| 2022-07-01 | $5.14 | $5.35 | $5.03 | $5.11 | $5.11 | 26,670 |
| 2022-06-30 | $5.01 | $5.35 | $5.01 | $5.25 | $5.25 | 20,832 |
| 2022-06-29 | $5.55 | $5.57 | $5.00 | $5.01 | $5.01 | 32,959 |
| 2022-06-28 | $5.60 | $5.75 | $5.50 | $5.58 | $5.58 | 18,925 |
| 2022-06-27 | $5.32 | $5.40 | $5.13 | $5.40 | $5.40 | 15,749 |
| 2022-06-24 | $5.05 | $5.43 | $5.03 | $5.43 | $5.43 | 41,946 |
| 2022-06-23 | $5.65 | $5.92 | $5.10 | $5.10 | $5.10 | 98,223 |
| 2022-06-22 | $5.46 | $5.85 | $5.44 | $5.51 | $5.51 | 61,927 |
| 2022-06-21 | $5.84 | $6.14 | $5.39 | $5.61 | $5.61 | 63,607 |
| 2022-06-17 | $6.29 | $6.39 | $5.86 | $5.94 | $5.94 | 51,209 |
| 2022-06-16 | $6.25 | $6.48 | $6.01 | $6.14 | $6.14 | 34,098 |
| 2022-06-15 | $6.19 | $6.48 | $6.05 | $6.45 | $6.45 | 26,879 |
| 2022-06-14 | $6.98 | $6.98 | $6.00 | $6.01 | $6.01 | 102,361 |
| 2022-06-13 | $6.40 | $7.36 | $6.18 | $7.18 | $7.18 | 34,399 |
| 2022-06-10 | $6.80 | $6.80 | $6.49 | $6.53 | $6.53 | 39,570 |
| 2022-06-09 | $7.38 | $7.54 | $6.44 | $6.49 | $6.49 | 65,825 |
| 2022-06-08 | $7.24 | $7.63 | $7.24 | $7.49 | $7.49 | 16,123 |
| 2022-06-07 | $7.62 | $7.65 | $7.28 | $7.35 | $7.35 | 41,725 |
| 2022-06-06 | $7.58 | $8.03 | $7.47 | $7.56 | $7.56 | 35,262 |
| 2022-06-03 | $7.01 | $7.70 | $7.00 | $7.63 | $7.63 | 42,685 |
| 2022-06-02 | $7.71 | $7.94 | $7.01 | $7.16 | $7.16 | 62,664 |
| 2022-06-01 | $7.70 | $8.00 | $7.51 | $7.80 | $7.80 | 41,409 |
| 2022-05-31 | $7.62 | $7.98 | $7.30 | $7.55 | $7.55 | 68,839 |
| 2022-05-27 | $7.41 | $8.06 | $7.26 | $8.01 | $8.01 | 30,112 |
| 2022-05-26 | $6.76 | $8.30 | $6.62 | $7.30 | $7.30 | 137,878 |
| 2022-05-25 | $7.03 | $7.04 | $6.57 | $6.96 | $6.96 | 84,818 |
| 2022-05-24 | $8.17 | $8.40 | $7.12 | $7.16 | $7.16 | 237,141 |
| 2022-05-23 | $8.33 | $8.74 | $8.33 | $8.57 | $8.57 | 25,936 |
| 2022-05-20 | $8.92 | $8.92 | $8.40 | $8.55 | $8.55 | 19,765 |
| 2022-05-19 | $9.20 | $9.56 | $8.50 | $8.70 | $8.70 | 34,078 |
| 2022-05-18 | $9.35 | $9.72 | $9.10 | $9.25 | $9.25 | 22,091 |
| 2022-05-17 | $9.70 | $9.97 | $9.30 | $9.51 | $9.51 | 20,160 |
| 2022-05-16 | $9.76 | $10.10 | $9.75 | $9.75 | $9.75 | 13,929 |
| 2022-05-13 | $9.92 | $10.79 | $9.70 | $10.12 | $10.12 | 80,972 |
| 2022-05-12 | $10.40 | $11.06 | $9.96 | $10.18 | $10.18 | 93,238 |
| 2022-05-11 | $10.79 | $10.91 | $10.27 | $10.65 | $10.65 | 54,357 |
| 2022-05-10 | $11.27 | $11.80 | $10.66 | $10.87 | $10.87 | 35,562 |
| 2022-05-09 | $11.33 | $11.50 | $10.99 | $11.18 | $11.18 | 47,285 |
| 2022-05-06 | $11.69 | $11.71 | $11.27 | $11.59 | $11.59 | 36,325 |
| 2022-05-05 | $11.47 | $12.04 | $11.47 | $11.58 | $11.58 | 25,507 |
| 2022-05-04 | $11.45 | $11.83 | $11.26 | $11.60 | $11.60 | 32,293 |
| 2022-05-03 | $11.46 | $12.00 | $11.46 | $11.61 | $11.61 | 28,132 |
| 2022-05-02 | $12.14 | $12.45 | $11.53 | $11.63 | $11.63 | 36,981 |
| 2022-04-29 | $12.39 | $12.83 | $12.22 | $12.38 | $12.38 | 23,754 |
| 2022-04-28 | $11.79 | $12.85 | $11.65 | $12.57 | $12.57 | 42,584 |
| 2022-04-27 | $11.92 | $12.38 | $11.50 | $11.51 | $11.51 | 31,012 |
| 2022-04-26 | $11.70 | $12.27 | $11.70 | $12.03 | $12.03 | 43,877 |
| 2022-04-25 | $12.53 | $12.87 | $11.66 | $11.76 | $11.76 | 45,151 |
| 2022-04-22 | $12.91 | $13.06 | $12.45 | $12.73 | $12.73 | 50,093 |
| 2022-04-21 | $12.86 | $13.63 | $12.46 | $12.82 | $12.82 | 73,978 |
| 2022-04-20 | $12.48 | $13.10 | $12.48 | $12.83 | $12.83 | 50,792 |
| 2022-04-19 | $12.97 | $13.20 | $12.62 | $12.63 | $12.63 | 55,803 |
| 2022-04-18 | $13.35 | $13.43 | $12.76 | $12.97 | $12.97 | 43,958 |
| 2022-04-14 | $12.90 | $13.44 | $12.88 | $13.18 | $13.18 | 68,013 |
| 2022-04-13 | $12.21 | $13.38 | $12.21 | $12.92 | $12.92 | 40,580 |
| 2022-04-12 | $12.20 | $12.94 | $12.16 | $12.45 | $12.45 | 31,886 |
| 2022-04-11 | $12.16 | $12.72 | $12.16 | $12.20 | $12.20 | 33,269 |
| 2022-04-08 | $12.16 | $12.65 | $12.16 | $12.35 | $12.35 | 28,165 |
| 2022-04-07 | $12.60 | $12.64 | $12.37 | $12.39 | $12.29 | 22,117 |
| 2022-04-06 | $12.47 | $12.98 | $12.01 | $12.64 | $12.54 | 32,882 |
| 2022-04-05 | $13.00 | $13.35 | $12.72 | $12.84 | $12.74 | 34,529 |
| 2022-04-04 | $13.16 | $13.16 | $12.82 | $13.10 | $12.99 | 35,548 |
| 2022-04-01 | $13.21 | $13.43 | $12.89 | $13.03 | $12.93 | 33,053 |
| 2022-03-31 | $13.42 | $13.75 | $13.20 | $13.20 | $13.09 | 40,741 |
| 2022-03-30 | $13.03 | $13.48 | $12.81 | $13.47 | $13.36 | 24,517 |
| 2022-03-29 | $13.30 | $13.69 | $12.91 | $12.99 | $12.89 | 80,997 |
| 2022-03-28 | $12.72 | $13.30 | $12.72 | $13.21 | $13.10 | 32,617 |
| 2022-03-25 | $12.45 | $13.22 | $12.45 | $12.88 | $12.78 | 32,872 |
| 2022-03-24 | $12.90 | $13.00 | $12.62 | $12.63 | $12.53 | 29,353 |
| 2022-03-23 | $12.64 | $12.99 | $12.21 | $12.90 | $12.80 | 45,541 |
| 2022-03-22 | $12.33 | $12.90 | $12.33 | $12.84 | $12.74 | 46,771 |
| 2022-03-21 | $12.12 | $12.75 | $12.12 | $12.44 | $12.34 | 59,977 |
| 2022-03-18 | $11.35 | $12.35 | $11.35 | $12.35 | $12.25 | 99,233 |
| 2022-03-17 | $12.24 | $12.30 | $12.08 | $12.30 | $12.20 | 52,947 |
| 2022-03-16 | $11.32 | $12.04 | $11.32 | $11.84 | $11.74 | 27,263 |
| 2022-03-15 | $11.42 | $11.82 | $11.39 | $11.49 | $11.40 | 47,376 |
| 2022-03-14 | $11.20 | $11.69 | $11.12 | $11.21 | $11.12 | 35,745 |
| 2022-03-11 | $12.25 | $12.28 | $11.54 | $11.63 | $11.54 | 36,399 |
| 2022-03-10 | $11.51 | $12.25 | $11.47 | $12.04 | $11.94 | 33,730 |
| 2022-03-09 | $12.14 | $12.65 | $11.85 | $11.89 | $11.79 | 46,247 |
| 2022-03-08 | $11.70 | $12.58 | $11.22 | $12.13 | $12.03 | 37,808 |
| 2022-03-07 | $12.52 | $12.65 | $11.81 | $11.81 | $11.72 | 47,059 |
| 2022-03-04 | $12.23 | $12.75 | $12.23 | $12.71 | $12.61 | 27,183 |
| 2022-03-03 | $12.17 | $12.75 | $11.93 | $12.52 | $12.42 | 64,540 |
| 2022-03-02 | $11.81 | $12.33 | $11.79 | $12.11 | $12.01 | 30,994 |
| 2022-03-01 | $11.60 | $12.31 | $11.60 | $11.91 | $11.81 | 61,094 |
| 2022-02-28 | $11.38 | $12.14 | $11.38 | $11.61 | $11.52 | 30,543 |
| 2022-02-25 | $10.81 | $11.61 | $10.81 | $11.38 | $11.29 | 30,609 |
| 2022-02-24 | $11.28 | $12.06 | $10.82 | $10.96 | $10.87 | 52,270 |
| 2022-02-23 | $11.56 | $11.86 | $11.40 | $11.41 | $11.32 | 21,295 |
| 2022-02-22 | $11.32 | $12.11 | $11.20 | $11.62 | $11.53 | 39,478 |
| 2022-02-18 | $12.04 | $12.49 | $11.30 | $11.32 | $11.23 | 54,822 |
| 2022-02-17 | $11.20 | $12.35 | $11.20 | $12.01 | $11.91 | 53,429 |
| 2022-02-16 | $11.41 | $12.10 | $11.41 | $11.67 | $11.58 | 30,847 |
| 2022-02-15 | $11.48 | $12.26 | $11.48 | $11.60 | $11.51 | 38,690 |
| 2022-02-14 | $11.10 | $11.53 | $10.51 | $11.34 | $11.25 | 31,656 |
| 2022-02-11 | $11.16 | $11.63 | $10.84 | $10.95 | $10.86 | 35,651 |
| 2022-02-10 | $11.53 | $11.65 | $10.95 | $11.01 | $10.92 | 43,618 |
| 2022-02-09 | $11.94 | $12.62 | $11.43 | $11.50 | $11.41 | 73,654 |
| 2022-02-08 | $10.82 | $12.14 | $10.82 | $11.94 | $11.84 | 85,689 |
| 2022-02-07 | $10.57 | $11.41 | $10.57 | $10.97 | $10.88 | 27,073 |
| 2022-02-04 | $10.57 | $11.01 | $10.38 | $10.80 | $10.71 | 56,020 |
| 2022-02-03 | $10.92 | $11.19 | $10.50 | $10.55 | $10.47 | 53,058 |
| 2022-02-02 | $11.19 | $11.42 | $10.76 | $11.08 | $10.99 | 52,755 |
| 2022-02-01 | $10.61 | $11.61 | $10.61 | $11.34 | $11.25 | 46,063 |
| 2022-01-31 | $10.62 | $11.47 | $10.62 | $10.92 | $10.83 | 60,909 |
| 2022-01-28 | $10.88 | $11.01 | $10.16 | $10.77 | $10.68 | 71,599 |
| 2022-01-27 | $10.91 | $11.28 | $10.75 | $10.83 | $10.74 | 60,934 |
| 2022-01-26 | $11.10 | $11.39 | $10.65 | $10.75 | $10.66 | 62,756 |
| 2022-01-25 | $11.41 | $11.76 | $11.10 | $11.10 | $11.01 | 72,113 |
| 2022-01-24 | $11.62 | $11.66 | $11.11 | $11.37 | $11.28 | 112,751 |
| 2022-01-21 | $11.50 | $11.77 | $11.12 | $11.49 | $11.40 | 46,832 |
| 2022-01-20 | $11.19 | $12.27 | $10.89 | $11.62 | $11.53 | 76,986 |
| 2022-01-19 | $11.25 | $12.45 | $11.02 | $11.05 | $10.96 | 121,507 |
| 2022-01-18 | $10.96 | $11.99 | $10.77 | $11.36 | $11.27 | 86,718 |
| 2022-01-14 | $10.80 | $11.40 | $10.75 | $11.11 | $11.02 | 77,840 |
| 2022-01-13 | $10.45 | $11.13 | $10.45 | $10.69 | $10.60 | 68,801 |
| 2022-01-12 | $11.09 | $11.09 | $10.51 | $10.52 | $10.44 | 56,370 |
| 2022-01-11 | $10.53 | $11.49 | $10.53 | $11.09 | $10.90 | 110,284 |
| 2022-01-10 | $10.88 | $11.05 | $10.29 | $10.58 | $10.40 | 52,437 |
| 2022-01-07 | $10.71 | $11.42 | $10.55 | $10.76 | $10.57 | 93,000 |
| 2022-01-06 | $10.60 | $10.97 | $10.27 | $10.74 | $10.55 | 97,351 |
| 2022-01-05 | $12.15 | $12.22 | $10.41 | $10.66 | $10.47 | 205,734 |
| 2022-01-04 | $10.73 | $12.80 | $10.60 | $12.29 | $12.08 | 443,451 |
| 2022-01-03 | $10.55 | $11.64 | $9.72 | $10.80 | $10.61 | 327,963 |
| 2021-12-31 | $8.91 | $11.88 | $8.91 | $10.61 | $10.43 | 1,636,707 |
| 2021-12-30 | $6.56 | $9.44 | $6.56 | $9.04 | $8.88 | 2,294,378 |
| 2021-12-29 | $6.16 | $6.75 | $6.16 | $6.46 | $6.35 | 82,390 |
| 2021-12-28 | $6.05 | $6.35 | $6.05 | $6.23 | $6.12 | 62,307 |
| 2021-12-27 | $6.16 | $6.45 | $6.11 | $6.12 | $6.01 | 85,011 |
| 2021-12-23 | $6.30 | $6.52 | $6.13 | $6.22 | $6.11 | 89,375 |
| 2021-12-22 | $6.13 | $6.45 | $6.13 | $6.32 | $6.21 | 47,258 |
| 2021-12-21 | $6.11 | $6.26 | $6.06 | $6.26 | $6.15 | 90,571 |
| 2021-12-20 | $5.86 | $6.21 | $5.79 | $6.17 | $6.06 | 97,106 |
| 2021-12-17 | $6.36 | $6.71 | $5.93 | $5.93 | $5.83 | 126,629 |
| 2021-12-16 | $6.27 | $6.69 | $6.13 | $6.38 | $6.27 | 109,354 |
| 2021-12-15 | $6.08 | $6.34 | $6.01 | $6.34 | $6.23 | 119,067 |
| 2021-12-14 | $6.56 | $7.03 | $6.31 | $6.32 | $6.21 | 61,973 |
| 2021-12-13 | $6.76 | $7.00 | $6.56 | $6.56 | $6.45 | 47,513 |
| 2021-12-10 | $6.99 | $6.99 | $6.78 | $6.85 | $6.73 | 65,265 |
| 2021-12-09 | $7.01 | $7.28 | $7.00 | $7.05 | $6.93 | 30,473 |
| 2021-12-08 | $6.74 | $7.33 | $6.70 | $7.29 | $7.16 | 52,454 |
| 2021-12-07 | $7.13 | $7.15 | $6.82 | $6.86 | $6.74 | 33,061 |
| 2021-12-06 | $6.76 | $7.15 | $6.75 | $7.14 | $7.02 | 79,341 |
| 2021-12-03 | $6.91 | $6.92 | $6.65 | $6.77 | $6.65 | 19,929 |
| 2021-12-02 | $6.49 | $6.92 | $6.49 | $6.88 | $6.76 | 45,056 |
| 2021-12-01 | $6.61 | $6.74 | $6.53 | $6.55 | $6.44 | 47,383 |
| 2021-11-30 | $6.75 | $6.77 | $6.50 | $6.70 | $6.58 | 56,457 |
| 2021-11-29 | $7.26 | $7.26 | $6.67 | $6.80 | $6.68 | 53,609 |
| 2021-11-26 | $7.20 | $7.21 | $6.80 | $7.21 | $7.08 | 41,991 |
| 2021-11-24 | $7.27 | $7.32 | $7.11 | $7.19 | $7.07 | 33,441 |
| 2021-11-23 | $7.78 | $7.78 | $7.20 | $7.32 | $7.19 | 58,835 |
| 2021-11-22 | $7.15 | $7.89 | $7.15 | $7.71 | $7.58 | 66,331 |
| 2021-11-19 | $7.26 | $7.35 | $7.18 | $7.22 | $7.09 | 30,775 |
| 2021-11-18 | $7.30 | $7.44 | $7.15 | $7.35 | $7.22 | 42,955 |
| 2021-11-17 | $7.29 | $7.50 | $7.10 | $7.44 | $7.31 | 63,462 |
| 2021-11-16 | $7.51 | $7.66 | $7.26 | $7.34 | $7.21 | 43,958 |
| 2021-11-15 | $7.77 | $7.77 | $7.23 | $7.54 | $7.41 | 94,694 |
| 2021-11-12 | $8.06 | $8.06 | $7.60 | $7.85 | $7.71 | 74,421 |
| 2021-11-11 | $7.86 | $8.02 | $7.86 | $7.93 | $7.79 | 26,514 |
| 2021-11-10 | $7.95 | $8.03 | $7.90 | $7.92 | $7.78 | 13,255 |
| 2021-11-09 | $8.00 | $8.04 | $7.91 | $7.97 | $7.83 | 18,197 |
| 2021-11-08 | $8.02 | $8.08 | $7.96 | $8.06 | $7.92 | 20,245 |
| 2021-11-05 | $7.77 | $7.99 | $7.77 | $7.96 | $7.82 | 44,603 |
| 2021-11-04 | $7.81 | $7.99 | $7.80 | $7.81 | $7.67 | 34,361 |
| 2021-11-03 | $7.84 | $8.05 | $7.81 | $7.88 | $7.74 | 24,142 |
| 2021-11-02 | $7.82 | $8.00 | $7.80 | $7.98 | $7.84 | 35,969 |
| 2021-11-01 | $7.90 | $8.05 | $7.85 | $7.90 | $7.76 | 52,060 |
| 2021-10-29 | $8.02 | $8.06 | $7.86 | $8.00 | $7.86 | 39,471 |
| 2021-10-28 | $8.24 | $8.24 | $7.95 | $8.16 | $8.02 | 30,316 |
| 2021-10-27 | $8.02 | $8.23 | $8.01 | $8.12 | $7.98 | 14,986 |
| 2021-10-26 | $8.18 | $8.27 | $8.03 | $8.11 | $7.97 | 23,187 |
| 2021-10-25 | $8.18 | $8.39 | $8.18 | $8.18 | $8.04 | 25,863 |
| 2021-10-22 | $8.36 | $8.58 | $8.14 | $8.18 | $8.04 | 25,932 |
| 2021-10-21 | $8.44 | $8.51 | $8.15 | $8.33 | $8.19 | 15,297 |
| 2021-10-20 | $8.25 | $8.45 | $8.21 | $8.45 | $8.30 | 35,154 |
| 2021-10-19 | $8.39 | $8.42 | $8.20 | $8.29 | $8.15 | 16,758 |
| 2021-10-18 | $8.22 | $8.38 | $8.13 | $8.27 | $8.13 | 15,951 |
| 2021-10-15 | $8.38 | $8.44 | $8.11 | $8.32 | $8.18 | 15,149 |
| 2021-10-14 | $8.26 | $8.41 | $8.18 | $8.28 | $8.14 | 7,467 |
| 2021-10-13 | $8.51 | $8.58 | $8.30 | $8.42 | $8.27 | 13,363 |
| 2021-10-12 | $8.19 | $8.43 | $8.19 | $8.42 | $8.27 | 22,067 |
| 2021-10-11 | $8.12 | $8.39 | $8.12 | $8.26 | $8.12 | 18,782 |
| 2021-10-08 | $8.17 | $8.39 | $8.03 | $8.16 | $8.02 | 17,979 |
| 2021-10-07 | $8.25 | $8.50 | $8.21 | $8.40 | $8.15 | 20,940 |
| 2021-10-06 | $8.00 | $8.36 | $8.00 | $8.36 | $8.12 | 26,024 |
| 2021-10-05 | $8.01 | $8.25 | $8.01 | $8.04 | $7.80 | 17,831 |
| 2021-10-04 | $7.95 | $8.22 | $7.95 | $8.01 | $7.78 | 18,862 |
| 2021-10-01 | $8.00 | $8.10 | $7.96 | $8.03 | $7.79 | 12,245 |
| 2021-09-30 | $7.91 | $8.09 | $7.88 | $8.07 | $7.83 | 30,449 |
| 2021-09-29 | $8.10 | $8.19 | $7.91 | $7.91 | $7.68 | 27,856 |
| 2021-09-28 | $8.38 | $8.54 | $8.10 | $8.10 | $7.86 | 27,167 |
| 2021-09-27 | $8.35 | $8.67 | $8.35 | $8.45 | $8.20 | 41,216 |
| 2021-09-24 | $8.40 | $8.50 | $8.40 | $8.44 | $8.19 | 13,768 |
| 2021-09-23 | $8.33 | $8.54 | $8.19 | $8.45 | $8.20 | 45,283 |
| 2021-09-22 | $8.10 | $8.52 | $8.00 | $8.40 | $8.15 | 50,240 |
| 2021-09-21 | $8.09 | $8.30 | $8.00 | $8.10 | $7.86 | 26,016 |
| 2021-09-20 | $8.20 | $8.34 | $7.94 | $8.26 | $8.02 | 39,642 |
| 2021-09-17 | $8.26 | $8.34 | $8.20 | $8.33 | $8.09 | 21,595 |
| 2021-09-16 | $8.36 | $8.50 | $8.27 | $8.29 | $8.05 | 26,162 |
| 2021-09-15 | $8.26 | $8.41 | $8.23 | $8.41 | $8.16 | 41,573 |
| 2021-09-14 | $8.55 | $8.61 | $8.31 | $8.32 | $8.08 | 268,361 |
| 2021-09-13 | $8.79 | $8.90 | $8.61 | $8.64 | $8.39 | 35,807 |
| 2021-09-10 | $8.96 | $9.24 | $8.82 | $8.85 | $8.59 | 19,013 |
| 2021-09-09 | $9.03 | $9.15 | $8.91 | $9.00 | $8.74 | 25,746 |
| 2021-09-08 | $9.40 | $9.55 | $9.04 | $9.11 | $8.84 | 31,278 |
| 2021-09-07 | $9.24 | $9.39 | $9.14 | $9.15 | $8.88 | 22,112 |
| 2021-09-03 | $9.22 | $9.40 | $9.10 | $9.35 | $9.08 | 32,740 |
| 2021-09-02 | $9.20 | $9.60 | $9.20 | $9.36 | $9.09 | 16,908 |
| 2021-09-01 | $9.22 | $9.48 | $9.22 | $9.47 | $9.19 | 20,747 |
| 2021-08-31 | $9.00 | $9.40 | $9.00 | $9.22 | $8.95 | 49,798 |
| 2021-08-30 | $9.23 | $9.52 | $9.06 | $9.07 | $8.80 | 34,159 |
| 2021-08-27 | $9.27 | $9.69 | $9.27 | $9.33 | $9.06 | 17,858 |
| 2021-08-26 | $9.30 | $9.48 | $9.21 | $9.39 | $9.12 | 24,644 |
| 2021-08-25 | $9.26 | $9.59 | $9.26 | $9.34 | $9.07 | 15,512 |
| 2021-08-24 | $9.30 | $9.56 | $9.26 | $9.35 | $9.08 | 60,948 |
| 2021-08-23 | $9.17 | $9.65 | $9.17 | $9.37 | $9.10 | 42,476 |
| 2021-08-20 | $9.28 | $9.63 | $9.21 | $9.37 | $9.10 | 26,501 |
| 2021-08-19 | $9.12 | $9.70 | $9.12 | $9.47 | $9.19 | 40,334 |
| 2021-08-18 | $9.78 | $9.88 | $8.98 | $9.20 | $8.93 | 49,746 |
| 2021-08-17 | $10.23 | $10.61 | $9.57 | $9.91 | $9.62 | 67,058 |
| 2021-08-16 | $11.41 | $11.74 | $10.36 | $10.52 | $10.21 | 35,636 |
| 2021-08-13 | $10.96 | $11.68 | $10.83 | $11.64 | $11.30 | 27,820 |
| 2021-08-12 | $10.80 | $11.12 | $10.80 | $11.12 | $10.79 | 16,711 |
| 2021-08-11 | $11.37 | $11.65 | $10.65 | $10.65 | $10.34 | 32,094 |
| 2021-08-10 | $11.31 | $12.34 | $11.31 | $11.60 | $11.26 | 27,045 |
| 2021-08-09 | $12.39 | $12.73 | $11.52 | $12.35 | $11.99 | 22,447 |
| 2021-08-06 | $12.95 | $12.95 | $12.64 | $12.64 | $12.27 | 11,439 |
| 2021-08-05 | $12.87 | $13.22 | $12.81 | $12.86 | $12.48 | 11,074 |
| 2021-08-04 | $12.96 | $13.03 | $12.86 | $12.96 | $12.58 | 8,895 |
| 2021-08-03 | $13.09 | $13.10 | $12.81 | $13.03 | $12.65 | 10,566 |
| 2021-08-02 | $13.34 | $13.34 | $13.00 | $13.00 | $12.62 | 9,036 |
| 2021-07-30 | $13.15 | $13.36 | $13.12 | $13.34 | $12.95 | 4,672 |
| 2021-07-29 | $13.06 | $13.39 | $13.06 | $13.14 | $12.76 | 4,690 |
| 2021-07-28 | $13.21 | $13.34 | $13.02 | $13.19 | $12.80 | 7,562 |
| 2021-07-27 | $13.11 | $13.34 | $13.00 | $13.08 | $12.69 | 10,139 |
| 2021-07-26 | $13.31 | $13.54 | $13.23 | $13.23 | $12.84 | 14,905 |
| 2021-07-23 | $13.01 | $13.30 | $13.01 | $13.30 | $12.91 | 5,231 |
| 2021-07-22 | $12.80 | $13.22 | $12.80 | $13.00 | $12.62 | 16,177 |
| 2021-07-21 | $13.35 | $13.54 | $12.80 | $12.81 | $12.44 | 27,093 |
| 2021-07-20 | $13.34 | $13.54 | $13.02 | $13.39 | $13.00 | 33,877 |
| 2021-07-19 | $13.54 | $13.93 | $13.00 | $13.12 | $12.74 | 24,447 |
| 2021-07-16 | $14.05 | $14.25 | $13.61 | $13.61 | $13.21 | 22,967 |
| 2021-07-15 | $13.00 | $13.77 | $12.80 | $13.77 | $13.37 | 29,557 |
| 2021-07-14 | $12.85 | $12.99 | $12.49 | $12.99 | $12.61 | 24,563 |
| 2021-07-13 | $12.80 | $12.96 | $12.49 | $12.49 | $12.12 | 21,700 |
| 2021-07-12 | $12.80 | $13.00 | $12.80 | $12.99 | $12.61 | 16,594 |
| 2021-07-09 | $13.09 | $13.19 | $12.93 | $13.00 | $12.62 | 9,643 |
| 2021-07-08 | $12.95 | $13.15 | $12.90 | $13.10 | $12.62 | 85,377 |
| 2021-07-07 | $13.00 | $13.01 | $12.90 | $12.96 | $12.48 | 14,837 |
| 2021-07-06 | $13.09 | $13.09 | $12.90 | $13.08 | $12.60 | 10,651 |
| 2021-07-02 | $13.00 | $13.14 | $13.00 | $13.01 | $12.53 | 11,716 |
| 2021-07-01 | $13.11 | $13.25 | $12.81 | $13.10 | $12.62 | 27,608 |
| 2021-06-30 | $13.15 | $13.30 | $13.01 | $13.10 | $12.62 | 17,628 |
| 2021-06-29 | $13.08 | $13.32 | $13.01 | $13.15 | $12.67 | 22,909 |
| 2021-06-28 | $12.95 | $13.22 | $12.82 | $13.10 | $12.62 | 16,679 |
| 2021-06-25 | $12.79 | $13.10 | $12.74 | $13.10 | $12.62 | 49,444 |
| 2021-06-24 | $13.18 | $13.36 | $12.50 | $12.82 | $12.35 | 68,012 |
| 2021-06-23 | $13.41 | $13.41 | $13.00 | $13.10 | $12.62 | 61,387 |
| 2021-06-22 | $12.99 | $13.23 | $12.80 | $13.10 | $12.62 | 91,874 |
| 2021-06-21 | $13.00 | $13.33 | $12.91 | $13.15 | $12.67 | 102,429 |
| 2021-06-18 | $13.31 | $13.64 | $12.83 | $13.08 | $12.60 | 333,676 |
| 2021-06-17 | $13.58 | $13.79 | $12.88 | $13.26 | $12.77 | 112,273 |
| 2021-06-16 | $13.04 | $13.66 | $13.04 | $13.50 | $13.00 | 143,096 |
| 2021-06-15 | $13.75 | $13.93 | $12.78 | $13.10 | $12.62 | 53,476 |
| 2021-06-14 | $12.07 | $14.80 | $12.06 | $13.50 | $13.00 | 179,365 |
| 2021-06-11 | $11.64 | $12.00 | $11.64 | $12.00 | $11.56 | 20,583 |
| 2021-06-10 | $11.65 | $11.83 | $11.50 | $11.83 | $11.40 | 24,182 |
| 2021-06-09 | $11.63 | $11.88 | $11.61 | $11.73 | $11.30 | 15,158 |
| 2021-06-08 | $11.50 | $11.75 | $11.41 | $11.60 | $11.17 | 25,349 |
| 2021-06-07 | $11.55 | $11.88 | $11.55 | $11.67 | $11.24 | 41,636 |
| 2021-06-04 | $11.32 | $11.49 | $11.22 | $11.49 | $11.07 | 27,712 |
| 2021-06-03 | $10.77 | $11.46 | $10.72 | $11.39 | $10.97 | 46,011 |
| 2021-06-02 | $10.71 | $10.91 | $10.38 | $10.91 | $10.51 | 283,694 |
| 2021-06-01 | $10.81 | $11.05 | $10.71 | $10.71 | $10.32 | 52,290 |
| 2021-05-28 | $10.80 | $11.07 | $10.71 | $10.81 | $10.41 | 95,397 |
| 2021-05-27 | $10.71 | $10.99 | $10.71 | $10.71 | $10.32 | 111,080 |
| 2021-05-26 | $10.88 | $11.08 | $10.72 | $10.77 | $10.37 | 23,178 |
| 2021-05-25 | $11.53 | $11.55 | $10.75 | $10.95 | $10.55 | 40,919 |
| 2021-05-24 | $11.22 | $11.78 | $11.19 | $11.62 | $11.19 | 62,565 |
| 2021-05-21 | $10.73 | $11.20 | $10.69 | $11.20 | $10.79 | 44,038 |
| 2021-05-20 | $10.63 | $10.66 | $10.31 | $10.53 | $10.14 | 27,523 |
| 2021-05-19 | $9.96 | $10.60 | $9.96 | $10.58 | $10.19 | 29,428 |
| 2021-05-18 | $9.90 | $10.00 | $9.90 | $9.99 | $9.62 | 22,717 |
| 2021-05-17 | $10.00 | $10.17 | $9.88 | $9.98 | $9.61 | 47,463 |
| 2021-05-14 | $9.44 | $10.00 | $9.44 | $10.00 | $9.63 | 71,624 |
| 2021-05-13 | $9.34 | $9.77 | $9.32 | $9.59 | $9.24 | 47,915 |
| 2021-05-12 | $9.83 | $9.83 | $8.98 | $9.21 | $8.87 | 54,302 |
| 2021-05-11 | $8.91 | $9.07 | $8.76 | $9.05 | $8.72 | 140,882 |
| 2021-05-10 | $8.63 | $9.01 | $8.63 | $9.01 | $8.68 | 51,086 |
| 2021-05-07 | $8.74 | $9.01 | $8.56 | $8.90 | $8.57 | 31,703 |
| 2021-05-06 | $8.78 | $8.90 | $8.58 | $8.90 | $8.57 | 26,500 |
| 2021-05-05 | $8.64 | $9.10 | $8.64 | $8.77 | $8.45 | 19,500 |
| 2021-05-04 | $8.98 | $8.98 | $8.72 | $8.72 | $8.40 | 25,298 |
| 2021-05-03 | $8.83 | $9.00 | $8.80 | $8.98 | $8.65 | 45,269 |
| 2021-04-30 | $8.65 | $8.83 | $8.65 | $8.83 | $8.51 | 14,261 |
| 2021-04-29 | $8.75 | $8.80 | $8.65 | $8.74 | $8.42 | 7,618 |
| 2021-04-28 | $8.53 | $8.80 | $8.53 | $8.72 | $8.40 | 11,001 |
| 2021-04-27 | $8.62 | $8.70 | $8.51 | $8.51 | $8.20 | 17,381 |
| 2021-04-26 | $8.35 | $8.65 | $8.35 | $8.60 | $8.28 | 23,940 |
| 2021-04-23 | $8.43 | $8.70 | $8.28 | $8.35 | $8.04 | 6,163 |
| 2021-04-22 | $8.26 | $8.45 | $8.24 | $8.44 | $8.13 | 9,174 |
| 2021-04-21 | $8.11 | $8.45 | $8.11 | $8.26 | $7.96 | 25,691 |
| 2021-04-20 | $8.42 | $8.55 | $8.11 | $8.15 | $7.85 | 42,695 |
| 2021-04-19 | $8.55 | $8.64 | $8.34 | $8.42 | $8.11 | 15,101 |
| 2021-04-16 | $8.54 | $8.76 | $8.46 | $8.64 | $8.32 | 22,467 |
| 2021-04-15 | $8.56 | $8.80 | $8.52 | $8.52 | $8.21 | 14,307 |
| 2021-04-14 | $8.91 | $8.91 | $8.50 | $8.69 | $8.37 | 20,618 |
| 2021-04-13 | $8.63 | $8.90 | $8.50 | $8.83 | $8.51 | 21,968 |
| 2021-04-12 | $8.50 | $8.55 | $8.27 | $8.55 | $8.24 | 16,268 |
| 2021-04-09 | $8.40 | $8.63 | $8.29 | $8.41 | $8.10 | 10,878 |
| 2021-04-08 | $8.62 | $8.62 | $8.40 | $8.60 | $8.19 | 21,786 |
| 2021-04-07 | $8.63 | $8.63 | $8.44 | $8.62 | $8.21 | 11,757 |
| 2021-04-06 | $8.60 | $8.63 | $8.47 | $8.55 | $8.14 | 12,462 |
| 2021-04-05 | $8.65 | $8.67 | $8.43 | $8.50 | $8.09 | 25,838 |
| 2021-04-01 | $8.47 | $8.56 | $8.39 | $8.50 | $8.09 | 38,480 |
| 2021-03-31 | $8.60 | $8.76 | $8.51 | $8.60 | $8.19 | 11,762 |
| 2021-03-30 | $8.77 | $8.88 | $8.60 | $8.60 | $8.19 | 22,880 |
| 2021-03-29 | $8.65 | $8.99 | $8.60 | $8.77 | $8.35 | 15,671 |
| 2021-03-26 | $8.61 | $8.95 | $8.61 | $8.75 | $8.33 | 6,801 |
| 2021-03-25 | $8.56 | $8.77 | $8.49 | $8.72 | $8.30 | 7,731 |
| 2021-03-24 | $8.56 | $8.83 | $8.56 | $8.59 | $8.18 | 14,712 |
| 2021-03-23 | $8.86 | $8.88 | $8.56 | $8.64 | $8.22 | 31,863 |
| 2021-03-22 | $8.49 | $8.92 | $8.49 | $8.90 | $8.47 | 21,125 |
| 2021-03-19 | $8.60 | $8.70 | $8.43 | $8.63 | $8.22 | 19,535 |
| 2021-03-18 | $8.48 | $8.70 | $8.37 | $8.55 | $8.14 | 46,566 |
| 2021-03-17 | $8.65 | $8.94 | $8.39 | $8.49 | $8.08 | 41,454 |
| 2021-03-16 | $8.88 | $9.11 | $8.66 | $8.67 | $8.25 | 28,722 |
| 2021-03-15 | $9.25 | $9.25 | $8.90 | $9.00 | $8.57 | 50,078 |
| 2021-03-12 | $9.39 | $9.54 | $8.85 | $9.16 | $8.72 | 73,941 |
| 2021-03-11 | $9.21 | $9.44 | $9.21 | $9.39 | $8.94 | 21,840 |
| 2021-03-10 | $8.66 | $10.09 | $8.66 | $9.40 | $8.95 | 39,093 |
| 2021-03-09 | $8.35 | $8.74 | $8.35 | $8.68 | $8.26 | 19,608 |
| 2021-03-08 | $8.50 | $8.85 | $8.50 | $8.60 | $8.19 | 19,666 |
| 2021-03-05 | $8.61 | $8.92 | $8.16 | $8.57 | $8.16 | 77,791 |
| 2021-03-04 | $9.01 | $9.24 | $8.40 | $8.70 | $8.28 | 56,955 |
| 2021-03-03 | $9.61 | $9.79 | $9.29 | $9.45 | $9.00 | 35,042 |
| 2021-03-02 | $9.67 | $9.79 | $9.61 | $9.62 | $9.16 | 16,395 |
| 2021-03-01 | $9.92 | $10.16 | $9.75 | $9.80 | $9.33 | 28,335 |
| 2021-02-26 | $9.84 | $10.09 | $9.75 | $9.85 | $9.38 | 9,945 |
| 2021-02-25 | $10.10 | $10.10 | $9.78 | $9.95 | $9.47 | 20,257 |
| 2021-02-24 | $9.73 | $10.16 | $9.73 | $10.05 | $9.57 | 38,727 |
| 2021-02-23 | $9.95 | $9.95 | $9.77 | $9.82 | $9.35 | 14,651 |
| 2021-02-22 | $9.82 | $10.00 | $9.81 | $9.85 | $9.38 | 24,563 |
| 2021-02-19 | $9.88 | $10.00 | $9.88 | $9.90 | $9.42 | 20,112 |
| 2021-02-18 | $9.99 | $10.00 | $9.80 | $9.95 | $9.47 | 14,705 |
| 2021-02-17 | $9.96 | $10.03 | $9.85 | $9.85 | $9.38 | 22,725 |
| 2021-02-16 | $9.98 | $9.98 | $9.78 | $9.96 | $9.48 | 23,154 |
| 2021-02-12 | $9.81 | $10.00 | $9.81 | $9.81 | $9.34 | 23,531 |
| 2021-02-11 | $9.81 | $10.00 | $9.81 | $9.86 | $9.39 | 15,960 |
| 2021-02-10 | $9.77 | $10.00 | $9.77 | $9.98 | $9.50 | 7,136 |
| 2021-02-09 | $9.75 | $10.00 | $9.75 | $9.77 | $9.30 | 16,548 |
| 2021-02-08 | $10.00 | $10.00 | $9.77 | $9.80 | $9.33 | 14,953 |
| 2021-02-05 | $9.99 | $10.00 | $9.86 | $9.90 | $9.42 | 15,587 |
| 2021-02-04 | $9.99 | $10.01 | $9.90 | $9.96 | $9.48 | 11,574 |
| 2021-02-03 | $9.75 | $9.98 | $9.73 | $9.84 | $9.37 | 12,017 |
| 2021-02-02 | $9.82 | $9.92 | $9.65 | $9.72 | $9.25 | 15,221 |
| 2021-02-01 | $9.61 | $9.67 | $9.61 | $9.65 | $9.19 | 13,245 |
| 2021-01-29 | $9.86 | $10.01 | $9.61 | $9.61 | $9.15 | 7,526 |
| 2021-01-28 | $9.61 | $9.86 | $9.61 | $9.65 | $9.19 | 10,881 |
| 2021-01-27 | $9.62 | $9.96 | $9.61 | $9.80 | $9.33 | 19,870 |
| 2021-01-26 | $10.00 | $10.00 | $9.80 | $9.80 | $9.33 | 19,729 |
| 2021-01-25 | $9.61 | $10.00 | $9.61 | $9.89 | $9.42 | 21,604 |
| 2021-01-22 | $9.61 | $9.87 | $9.61 | $9.82 | $9.35 | 18,072 |
| 2021-01-21 | $9.58 | $10.01 | $9.58 | $9.83 | $9.36 | 24,744 |
| 2021-01-20 | $9.67 | $9.98 | $9.61 | $9.61 | $9.15 | 22,943 |
| 2021-01-19 | $10.00 | $10.10 | $9.61 | $9.84 | $9.37 | 41,110 |
| 2021-01-15 | $10.11 | $10.37 | $9.89 | $10.15 | $9.66 | 22,690 |
| 2021-01-14 | $9.24 | $10.11 | $9.24 | $10.00 | $9.52 | 78,243 |
| 2021-01-13 | $8.15 | $9.40 | $8.15 | $9.23 | $8.79 | 69,021 |
| 2021-01-12 | $8.13 | $8.37 | $8.13 | $8.23 | $7.84 | 19,601 |
| 2021-01-11 | $8.28 | $8.53 | $8.03 | $8.28 | $7.88 | 27,840 |
| 2021-01-08 | $8.26 | $8.58 | $8.26 | $8.54 | $8.13 | 17,161 |
| 2021-01-07 | $7.67 | $8.50 | $7.67 | $8.37 | $7.88 | 41,814 |
| 2021-01-06 | $8.40 | $8.68 | $8.29 | $8.44 | $7.94 | 34,486 |
| 2021-01-05 | $8.37 | $8.40 | $8.10 | $8.30 | $7.81 | 10,349 |
| 2021-01-04 | $8.71 | $8.71 | $7.81 | $8.10 | $7.62 | 42,046 |
| 2020-12-31 | $8.12 | $8.44 | $8.00 | $8.11 | $7.63 | 54,146 |
| 2020-12-30 | $7.74 | $8.30 | $7.74 | $8.18 | $7.70 | 46,006 |
| 2020-12-29 | $7.65 | $7.93 | $7.65 | $7.74 | $7.28 | 40,129 |
| 2020-12-28 | $7.75 | $8.02 | $7.70 | $7.75 | $7.29 | 36,580 |
| 2020-12-24 | $7.78 | $8.00 | $7.74 | $7.91 | $7.44 | 10,129 |
| 2020-12-23 | $7.60 | $8.05 | $7.60 | $7.90 | $7.43 | 71,606 |
| 2020-12-22 | $8.10 | $8.50 | $7.65 | $7.66 | $7.21 | 128,257 |
| 2020-12-21 | $8.96 | $9.20 | $8.21 | $8.21 | $7.73 | 55,949 |
| 2020-12-18 | $9.60 | $9.87 | $8.70 | $8.83 | $8.31 | 105,806 |
| 2020-12-17 | $9.75 | $10.00 | $9.60 | $9.60 | $9.03 | 66,863 |
| 2020-12-16 | $10.14 | $10.38 | $9.75 | $9.75 | $9.17 | 50,786 |
| 2020-12-15 | $10.08 | $10.38 | $9.98 | $10.34 | $9.73 | 42,004 |
| 2020-12-14 | $9.80 | $10.00 | $9.80 | $9.98 | $9.39 | 28,060 |
| 2020-12-11 | $9.94 | $9.94 | $9.51 | $9.60 | $9.03 | 8,605 |
| 2020-12-10 | $9.75 | $9.84 | $9.52 | $9.83 | $9.25 | 10,336 |
| 2020-12-09 | $9.80 | $9.88 | $9.55 | $9.75 | $9.17 | 8,744 |
| 2020-12-08 | $9.99 | $10.00 | $9.85 | $9.90 | $9.31 | 12,285 |
| 2020-12-07 | $10.24 | $10.24 | $9.90 | $9.91 | $9.33 | 5,183 |
| 2020-12-04 | $9.90 | $10.48 | $9.90 | $10.48 | $9.86 | 3,231 |
| 2020-12-03 | $10.00 | $10.00 | $9.90 | $10.00 | $9.41 | 13,660 |
| 2020-12-02 | $9.93 | $10.22 | $9.90 | $10.00 | $9.41 | 23,792 |
| 2020-12-01 | $10.07 | $10.07 | $9.90 | $9.95 | $9.36 | 5,006 |
| 2020-11-30 | $10.04 | $10.57 | $9.90 | $10.00 | $9.41 | 15,739 |
| 2020-11-27 | $10.97 | $10.97 | $10.20 | $10.41 | $9.79 | 6,634 |
| 2020-11-25 | $10.67 | $11.07 | $10.67 | $10.93 | $10.28 | 10,824 |
| 2020-11-24 | $11.37 | $11.50 | $10.71 | $10.84 | $10.20 | 12,981 |
| 2020-11-23 | $10.05 | $11.38 | $10.00 | $11.30 | $10.63 | 15,690 |
| 2020-11-20 | $10.00 | $10.00 | $9.91 | $9.93 | $9.34 | 5,437 |
| 2020-11-19 | $10.00 | $10.00 | $9.77 | $9.80 | $9.22 | 11,154 |
| 2020-11-18 | $9.91 | $10.00 | $9.78 | $10.00 | $9.41 | 6,322 |
| 2020-11-17 | $10.00 | $10.10 | $9.92 | $10.01 | $9.42 | 5,951 |
| 2020-11-16 | $10.25 | $10.25 | $9.75 | $10.00 | $9.41 | 10,937 |
| 2020-11-13 | $9.20 | $9.98 | $9.20 | $9.78 | $9.20 | 12,351 |
| 2020-11-12 | $9.92 | $10.00 | $9.36 | $9.53 | $8.97 | 18,306 |
| 2020-11-11 | $10.04 | $10.16 | $9.95 | $10.11 | $9.51 | 10,735 |
| 2020-11-10 | $10.19 | $10.45 | $9.12 | $9.95 | $9.37 | 33,743 |
| 2020-11-09 | $10.82 | $10.82 | $10.07 | $10.07 | $9.48 | 82,933 |
| 2020-11-06 | $11.00 | $11.00 | $10.00 | $10.10 | $9.50 | 9,445 |
| 2020-11-05 | $10.76 | $11.47 | $10.75 | $10.84 | $10.20 | 5,553 |
| 2020-11-04 | $11.14 | $11.36 | $10.90 | $10.93 | $10.28 | 3,027 |
| 2020-11-03 | $11.12 | $11.22 | $11.02 | $11.22 | $10.56 | 1,718 |
| 2020-11-02 | $11.21 | $11.45 | $10.90 | $11.09 | $10.43 | 8,517 |
| 2020-10-30 | $11.13 | $11.19 | $11.03 | $11.08 | $10.43 | 1,754 |
| 2020-10-29 | $11.03 | $11.27 | $11.03 | $11.20 | $10.54 | 1,461 |
| 2020-10-28 | $11.46 | $11.69 | $11.02 | $11.10 | $10.44 | 7,451 |
| 2020-10-27 | $11.80 | $11.80 | $11.48 | $11.72 | $11.03 | 5,491 |
| 2020-10-26 | $11.67 | $11.80 | $11.52 | $11.80 | $11.10 | 2,183 |
| 2020-10-23 | $11.67 | $11.76 | $11.45 | $11.69 | $11.00 | 1,401 |
| 2020-10-22 | $11.53 | $11.68 | $11.51 | $11.51 | $10.83 | 4,051 |
| 2020-10-21 | $11.95 | $12.14 | $11.73 | $11.73 | $11.04 | 6,336 |
| 2020-10-20 | $11.59 | $12.10 | $11.50 | $12.03 | $11.32 | 8,889 |
| 2020-10-19 | $11.27 | $11.70 | $11.15 | $11.70 | $11.01 | 10,453 |
| 2020-10-16 | $11.35 | $11.47 | $11.20 | $11.25 | $10.59 | 5,838 |
| 2020-10-15 | $11.20 | $11.35 | $11.20 | $11.35 | $10.68 | 8,667 |
| 2020-10-14 | $11.38 | $11.49 | $11.25 | $11.25 | $10.59 | 4,944 |
| 2020-10-13 | $11.47 | $11.47 | $11.38 | $11.44 | $10.76 | 11,837 |
| 2020-10-12 | $11.82 | $11.82 | $11.47 | $11.53 | $10.85 | 2,756 |
| 2020-10-09 | $11.65 | $11.91 | $11.48 | $11.70 | $11.00 | 9,512 |
| 2020-10-08 | $11.70 | $11.85 | $11.60 | $11.60 | $10.92 | 4,526 |
| 2020-10-07 | $12.01 | $12.01 | $11.45 | $11.45 | $10.73 | 3,578 |
| 2020-10-06 | $11.78 | $11.99 | $11.75 | $11.81 | $11.07 | 3,175 |
| 2020-10-05 | $11.89 | $12.00 | $11.71 | $12.00 | $11.24 | 4,622 |
| 2020-10-02 | $11.87 | $11.99 | $11.70 | $11.71 | $10.97 | 8,160 |
| 2020-10-01 | $12.07 | $12.07 | $11.75 | $11.98 | $11.23 | 4,380 |
| 2020-09-30 | $11.98 | $12.20 | $11.81 | $12.20 | $11.43 | 7,733 |
| 2020-09-29 | $11.90 | $12.11 | $11.90 | $12.10 | $11.34 | 2,175 |
| 2020-09-28 | $11.94 | $12.00 | $11.90 | $11.96 | $11.21 | 8,032 |
| 2020-09-25 | $12.13 | $12.19 | $11.90 | $11.98 | $11.23 | 10,731 |
| 2020-09-24 | $12.25 | $12.29 | $12.00 | $12.20 | $11.43 | 3,571 |
| 2020-09-23 | $12.59 | $12.60 | $12.00 | $12.23 | $11.46 | 9,411 |
| 2020-09-22 | $13.21 | $13.21 | $12.50 | $12.50 | $11.71 | 8,049 |
| 2020-09-21 | $13.20 | $13.54 | $12.88 | $12.88 | $12.07 | 5,313 |
| 2020-09-18 | $12.70 | $13.53 | $12.63 | $13.50 | $12.65 | 10,354 |
| 2020-09-17 | $12.61 | $12.95 | $12.50 | $12.77 | $11.97 | 4,858 |
| 2020-09-16 | $11.94 | $12.57 | $11.91 | $12.51 | $11.72 | 16,114 |
| 2020-09-15 | $12.00 | $12.04 | $11.90 | $11.94 | $11.19 | 15,342 |
| 2020-09-14 | $11.86 | $12.15 | $11.73 | $12.00 | $11.24 | 15,751 |
| 2020-09-11 | $12.01 | $12.06 | $12.01 | $12.05 | $11.29 | 7,286 |
| 2020-09-10 | $12.12 | $12.12 | $12.05 | $12.10 | $11.34 | 6,625 |
| 2020-09-09 | $12.25 | $12.25 | $12.03 | $12.15 | $11.38 | 16,511 |
| 2020-09-08 | $12.89 | $12.89 | $12.31 | $12.31 | $11.53 | 43,395 |
| 2020-09-04 | $13.11 | $13.11 | $12.77 | $12.82 | $12.01 | 16,972 |
| 2020-09-03 | $13.15 | $13.23 | $12.77 | $13.11 | $12.28 | 17,328 |
| 2020-09-02 | $13.23 | $13.41 | $13.11 | $13.19 | $12.36 | 14,312 |
| 2020-09-01 | $13.16 | $13.68 | $13.11 | $13.25 | $12.42 | 7,986 |
| 2020-08-31 | $13.47 | $14.00 | $13.16 | $13.30 | $12.46 | 13,889 |
| 2020-08-28 | $13.81 | $14.00 | $13.40 | $13.47 | $12.62 | 15,738 |
| 2020-08-27 | $13.25 | $13.99 | $13.21 | $13.95 | $13.07 | 19,547 |
| 2020-08-26 | $13.45 | $13.54 | $13.14 | $13.25 | $12.42 | 27,696 |
| 2020-08-25 | $13.53 | $13.75 | $13.42 | $13.54 | $12.69 | 29,330 |
| 2020-08-24 | $13.76 | $14.05 | $13.51 | $13.79 | $12.92 | 28,690 |
| 2020-08-21 | $14.39 | $14.50 | $13.25 | $13.83 | $12.96 | 27,856 |
| 2020-08-20 | $14.95 | $14.95 | $14.08 | $14.75 | $13.82 | 44,525 |
| 2020-08-19 | $16.35 | $17.60 | $13.38 | $14.48 | $13.57 | 87,662 |
| 2020-08-18 | $30.00 | $30.00 | $15.50 | $17.60 | $16.49 | 102,340 |
New York City REIT Inc - Class A (NYC) News Headlines
Recent New York City REIT Inc - Class A (NYC) News
Similar Companies to New York City REIT Inc - Class A (NYC) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |