New York Mortgage Trust Inc (NYMGP) Exchange: PINK
Data as of May 6, 2024
$17.33 ($0.21) 1.23%
New York Mortgage Trust Inc - Daily Information
Click for more stock information on New York Mortgage Trust Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $17.33 |
| Previous Close | $17.33 |
| High | $17.43 |
| Low | $17.25 |
| Adjusted Open | $17.33 |
| Previous Adjusted Close | $17.33 |
| Adjusted High | $17.43 |
| Adjusted Low | $17.25 |
About New York Mortgage Trust Inc (NYMGP)
New York Mortgage Trust Inc
Invest in New York Mortgage Trust Inc (NYMGP)
Historical Stock Data for New York Mortgage Trust Inc (NYMGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $17.33 | $17.43 | $17.25 | $17.33 | $17.33 | 3,260 |
| 2024-04-18 | $17.23 | $17.23 | $17.12 | $17.12 | $17.12 | 1,995 |
| 2024-04-17 | $17.39 | $17.39 | $17.10 | $17.35 | $17.35 | 2,800 |
| 2024-04-16 | $17.55 | $17.55 | $17.16 | $17.29 | $17.29 | 9,127 |
| 2024-04-15 | $17.64 | $17.64 | $17.35 | $17.54 | $17.54 | 10,715 |
| 2024-04-12 | $17.72 | $17.75 | $17.35 | $17.61 | $17.61 | 2,332 |
| 2024-04-11 | $17.79 | $17.79 | $17.35 | $17.35 | $17.35 | 5,519 |
| 2024-04-10 | $17.67 | $17.67 | $17.50 | $17.54 | $17.54 | 6,856 |
| 2024-04-09 | $17.73 | $17.75 | $17.52 | $17.59 | $17.59 | 7,212 |
| 2024-04-08 | $17.95 | $17.95 | $17.41 | $17.67 | $17.67 | 10,427 |
| 2024-04-05 | $17.93 | $18.02 | $17.85 | $17.88 | $17.88 | 8,261 |
| 2024-04-04 | $18.14 | $18.15 | $17.90 | $17.91 | $17.91 | 5,366 |
| 2024-04-03 | $17.99 | $17.99 | $17.90 | $17.90 | $17.90 | 1,073 |
| 2024-04-02 | $18.06 | $18.06 | $18.00 | $18.00 | $18.00 | 3,456 |
| 2024-04-01 | $17.86 | $17.96 | $17.86 | $17.94 | $17.94 | 1,911 |
| 2024-03-28 | $17.94 | $18.09 | $17.77 | $18.00 | $18.00 | 17,774 |
| 2024-03-27 | $18.07 | $18.30 | $18.00 | $18.11 | $17.68 | 13,970 |
| 2024-03-26 | $17.99 | $18.19 | $17.99 | $18.19 | $17.76 | 5,047 |
| 2024-03-25 | $18.00 | $18.06 | $17.92 | $17.97 | $17.54 | 11,609 |
| 2024-03-22 | $18.01 | $18.07 | $17.85 | $17.99 | $17.56 | 4,672 |
| 2024-03-21 | $17.90 | $18.00 | $17.90 | $17.94 | $17.51 | 6,181 |
| 2024-03-20 | $17.95 | $17.98 | $17.75 | $17.85 | $17.43 | 7,793 |
| 2024-03-19 | $17.72 | $17.99 | $17.72 | $17.88 | $17.46 | 9,877 |
| 2024-03-18 | $17.53 | $17.67 | $17.53 | $17.67 | $17.25 | 1,496 |
| 2024-03-15 | $17.53 | $17.69 | $17.52 | $17.69 | $17.27 | 2,005 |
| 2024-03-14 | $17.79 | $17.80 | $17.58 | $17.64 | $17.22 | 5,192 |
| 2024-03-13 | $17.69 | $17.83 | $17.55 | $17.56 | $17.14 | 9,312 |
| 2024-03-12 | $17.93 | $18.00 | $17.52 | $17.71 | $17.29 | 9,107 |
| 2024-03-11 | $17.76 | $17.91 | $17.60 | $17.90 | $17.48 | 5,820 |
| 2024-03-08 | $17.65 | $17.75 | $17.65 | $17.75 | $17.33 | 3,253 |
| 2024-03-07 | $17.50 | $17.66 | $17.40 | $17.65 | $17.23 | 7,118 |
| 2024-03-06 | $17.77 | $17.87 | $16.60 | $17.66 | $17.24 | 29,566 |
| 2024-03-05 | $17.75 | $17.84 | $17.70 | $17.77 | $17.35 | 9,409 |
| 2024-03-04 | $17.72 | $17.81 | $17.72 | $17.80 | $17.38 | 3,596 |
| 2024-03-01 | $17.83 | $17.87 | $17.66 | $17.66 | $17.24 | 3,757 |
| 2024-02-29 | $17.76 | $17.84 | $17.75 | $17.81 | $17.81 | 3,926 |
| 2024-02-28 | $17.70 | $17.85 | $17.70 | $17.78 | $17.78 | 4,522 |
| 2024-02-27 | $17.65 | $17.75 | $17.63 | $17.63 | $17.63 | 4,338 |
| 2024-02-26 | $17.61 | $17.74 | $17.60 | $17.65 | $17.65 | 4,191 |
| 2024-02-23 | $17.65 | $17.70 | $17.61 | $17.70 | $17.70 | 3,715 |
| 2024-02-22 | $17.61 | $17.74 | $17.60 | $17.61 | $17.61 | 4,199 |
| 2024-02-21 | $17.64 | $17.72 | $17.61 | $17.65 | $17.65 | 4,715 |
| 2024-02-20 | $17.79 | $17.79 | $17.65 | $17.65 | $17.65 | 4,397 |
| 2024-02-16 | $17.84 | $17.85 | $17.64 | $17.64 | $17.64 | 2,159 |
| 2024-02-15 | $17.72 | $17.85 | $17.51 | $17.60 | $17.60 | 13,632 |
| 2024-02-14 | $17.60 | $17.69 | $17.60 | $17.69 | $17.69 | 562 |
| 2024-02-13 | $17.65 | $17.65 | $17.48 | $17.48 | $17.48 | 13,442 |
| 2024-02-12 | $17.66 | $17.79 | $17.66 | $17.75 | $17.75 | 6,407 |
| 2024-02-09 | $17.78 | $17.79 | $17.59 | $17.77 | $17.77 | 2,592 |
| 2024-02-08 | $17.85 | $17.95 | $17.70 | $17.80 | $17.80 | 6,419 |
| 2024-02-07 | $17.51 | $17.83 | $17.51 | $17.62 | $17.62 | 5,409 |
| 2024-02-06 | $17.54 | $17.71 | $17.54 | $17.70 | $17.70 | 2,285 |
| 2024-02-05 | $18.00 | $18.00 | $17.50 | $17.62 | $17.62 | 22,653 |
| 2024-02-02 | $17.89 | $17.89 | $17.60 | $17.60 | $17.60 | 3,012 |
| 2024-02-01 | $17.95 | $17.95 | $17.68 | $17.68 | $17.68 | 3,526 |
| 2024-01-31 | $17.96 | $18.00 | $17.81 | $17.82 | $17.82 | 11,988 |
| 2024-01-30 | $18.05 | $18.11 | $17.91 | $17.91 | $17.91 | 11,509 |
| 2024-01-29 | $18.02 | $18.08 | $18.00 | $18.08 | $18.08 | 2,742 |
| 2024-01-26 | $17.98 | $18.10 | $17.97 | $18.00 | $18.00 | 3,436 |
| 2024-01-25 | $17.97 | $17.98 | $17.91 | $17.98 | $17.98 | 4,660 |
| 2024-01-24 | $17.78 | $17.98 | $17.78 | $17.97 | $17.97 | 1,544 |
| 2024-01-23 | $17.90 | $17.94 | $17.79 | $17.79 | $17.79 | 6,436 |
| 2024-01-22 | $17.78 | $17.98 | $17.76 | $17.88 | $17.88 | 4,241 |
| 2024-01-19 | $17.77 | $17.98 | $17.77 | $17.79 | $17.79 | 4,853 |
| 2024-01-18 | $17.97 | $17.97 | $17.80 | $17.84 | $17.84 | 5,420 |
| 2024-01-17 | $17.96 | $17.96 | $17.60 | $17.80 | $17.80 | 4,280 |
| 2024-01-16 | $17.76 | $17.80 | $17.72 | $17.80 | $17.80 | 7,526 |
| 2024-01-12 | $17.55 | $17.83 | $17.55 | $17.76 | $17.76 | 5,319 |
| 2024-01-11 | $17.78 | $17.78 | $17.55 | $17.68 | $17.68 | 4,254 |
| 2024-01-10 | $17.78 | $17.78 | $17.60 | $17.61 | $17.61 | 3,266 |
| 2024-01-09 | $17.73 | $17.78 | $17.57 | $17.78 | $17.78 | 8,642 |
| 2024-01-08 | $17.56 | $17.73 | $17.56 | $17.73 | $17.73 | 2,652 |
| 2024-01-05 | $17.75 | $17.75 | $17.50 | $17.57 | $17.57 | 7,897 |
| 2024-01-04 | $17.82 | $17.82 | $17.50 | $17.66 | $17.66 | 11,379 |
| 2024-01-03 | $18.05 | $18.05 | $17.56 | $17.77 | $17.77 | 9,639 |
| 2024-01-02 | $17.51 | $18.15 | $17.51 | $18.15 | $18.15 | 9,414 |
| 2023-12-29 | $17.50 | $17.63 | $17.50 | $17.53 | $17.53 | 7,427 |
| 2023-12-28 | $17.75 | $17.78 | $17.31 | $17.50 | $17.50 | 11,000 |
| 2023-12-27 | $17.92 | $17.94 | $17.50 | $17.79 | $17.36 | 11,267 |
| 2023-12-26 | $17.87 | $17.96 | $17.56 | $17.82 | $17.82 | 8,162 |
| 2023-12-22 | $17.48 | $17.88 | $17.48 | $17.80 | $17.80 | 5,547 |
| 2023-12-21 | $17.53 | $17.71 | $17.31 | $17.38 | $17.38 | 7,279 |
| 2023-12-20 | $17.70 | $17.79 | $17.51 | $17.65 | $17.65 | 5,070 |
| 2023-12-19 | $17.25 | $17.65 | $17.02 | $17.45 | $17.45 | 27,134 |
| 2023-12-18 | $17.54 | $17.65 | $17.39 | $17.40 | $17.40 | 15,763 |
| 2023-12-15 | $17.84 | $17.84 | $17.51 | $17.54 | $17.54 | 7,378 |
| 2023-12-14 | $17.20 | $17.48 | $17.20 | $17.48 | $17.48 | 16,261 |
| 2023-12-13 | $17.28 | $17.37 | $16.60 | $17.03 | $17.03 | 42,225 |
| 2023-12-12 | $17.29 | $17.30 | $17.22 | $17.22 | $17.22 | 4,248 |
| 2023-12-11 | $17.24 | $17.36 | $17.22 | $17.36 | $17.36 | 6,674 |
| 2023-12-08 | $17.18 | $17.25 | $17.10 | $17.24 | $17.24 | 3,689 |
| 2023-12-07 | $17.13 | $17.25 | $17.01 | $17.03 | $17.03 | 9,153 |
| 2023-12-06 | $16.95 | $17.13 | $16.91 | $17.05 | $17.05 | 10,377 |
| 2023-12-05 | $16.76 | $16.93 | $16.76 | $16.93 | $16.93 | 5,329 |
| 2023-12-04 | $16.62 | $16.81 | $16.55 | $16.58 | $16.58 | 5,729 |
| 2023-12-01 | $16.35 | $16.57 | $16.32 | $16.55 | $16.55 | 15,300 |
| 2023-11-30 | $16.53 | $16.60 | $16.31 | $16.31 | $16.31 | 19,096 |
| 2023-11-29 | $16.37 | $16.55 | $16.23 | $16.49 | $16.49 | 12,136 |
| 2023-11-28 | $16.00 | $16.43 | $16.00 | $16.23 | $16.23 | 18,908 |
| 2023-11-27 | $16.20 | $16.21 | $16.00 | $16.15 | $16.15 | 9,056 |
| 2023-11-24 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 237 |
| 2023-11-22 | $16.19 | $16.36 | $16.15 | $16.20 | $16.20 | 11,335 |
| 2023-11-21 | $16.16 | $16.16 | $16.01 | $16.15 | $16.15 | 1,316 |
| 2023-11-20 | $16.30 | $16.30 | $16.01 | $16.01 | $16.01 | 3,949 |
| 2023-11-17 | $16.45 | $16.50 | $16.33 | $16.40 | $16.40 | 2,473 |
| 2023-11-16 | $16.36 | $16.50 | $16.35 | $16.49 | $16.49 | 2,822 |
| 2023-11-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 77 |
| 2023-11-14 | $16.40 | $16.48 | $16.33 | $16.33 | $16.33 | 8,223 |
| 2023-11-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 459 |
| 2023-11-10 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 589 |
| 2023-11-09 | $16.30 | $16.32 | $16.10 | $16.30 | $16.30 | 1,567 |
| 2023-11-08 | $16.09 | $16.43 | $16.09 | $16.10 | $16.10 | 2,284 |
| 2023-11-07 | $16.29 | $16.37 | $16.12 | $16.37 | $16.37 | 4,414 |
| 2023-11-06 | $16.22 | $16.40 | $16.12 | $16.30 | $16.30 | 2,946 |
| 2023-11-03 | $16.20 | $16.28 | $16.15 | $16.15 | $16.15 | 9,341 |
| 2023-11-02 | $16.19 | $16.35 | $16.09 | $16.11 | $16.11 | 7,465 |
| 2023-11-01 | $16.25 | $16.25 | $16.09 | $16.12 | $16.12 | 8,030 |
| 2023-10-31 | $15.99 | $16.27 | $15.86 | $15.86 | $15.86 | 3,647 |
| 2023-10-30 | $15.70 | $15.76 | $15.51 | $15.51 | $15.51 | 1,846 |
| 2023-10-27 | $16.33 | $16.33 | $15.46 | $15.51 | $15.51 | 753 |
| 2023-10-26 | $15.65 | $15.65 | $15.33 | $15.46 | $15.46 | 8,344 |
| 2023-10-25 | $16.30 | $16.30 | $15.31 | $15.65 | $15.65 | 6,420 |
| 2023-10-24 | $16.30 | $16.30 | $16.25 | $16.25 | $16.25 | 1,623 |
| 2023-10-23 | $16.45 | $16.45 | $15.87 | $15.87 | $15.87 | 4,234 |
| 2023-10-20 | $16.78 | $16.78 | $16.56 | $16.63 | $16.63 | 2,791 |
| 2023-10-19 | $16.69 | $16.81 | $16.60 | $16.60 | $16.60 | 7,707 |
| 2023-10-18 | $16.75 | $16.83 | $16.75 | $16.75 | $16.75 | 986 |
| 2023-10-17 | $16.95 | $16.95 | $16.82 | $16.82 | $16.82 | 795 |
| 2023-10-16 | $17.34 | $17.35 | $17.10 | $17.10 | $17.10 | 4,916 |
| 2023-10-13 | $16.99 | $17.19 | $16.99 | $17.19 | $17.19 | 2,477 |
| 2023-10-12 | $17.04 | $17.12 | $16.93 | $17.00 | $17.00 | 18,310 |
| 2023-10-11 | $16.90 | $17.08 | $16.90 | $17.05 | $17.05 | 1,478 |
| 2023-10-10 | $16.80 | $16.82 | $16.75 | $16.82 | $16.82 | 4,334 |
| 2023-10-09 | $16.99 | $16.99 | $16.79 | $16.97 | $16.97 | 1,252 |
| 2023-10-06 | $17.06 | $17.07 | $16.76 | $16.99 | $16.99 | 2,286 |
| 2023-10-05 | $17.00 | $17.21 | $16.82 | $17.21 | $17.21 | 761 |
| 2023-10-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3 |
| 2023-10-03 | $17.07 | $17.10 | $16.82 | $16.95 | $16.95 | 6,027 |
| 2023-10-02 | $17.65 | $17.65 | $17.16 | $17.16 | $17.16 | 8,982 |
| 2023-09-29 | $16.99 | $17.35 | $16.99 | $17.01 | $17.01 | 7,686 |
| 2023-09-28 | $17.17 | $17.35 | $17.00 | $17.00 | $17.00 | 8,359 |
| 2023-09-27 | $17.69 | $17.69 | $17.36 | $17.48 | $17.04 | 7,394 |
| 2023-09-26 | $17.35 | $17.35 | $17.35 | $17.35 | $16.91 | 4,932 |
| 2023-09-25 | $17.30 | $17.35 | $17.30 | $17.34 | $16.90 | 2,328 |
| 2023-09-22 | $17.33 | $17.33 | $17.33 | $17.33 | $16.90 | 1,304 |
| 2023-09-21 | $17.50 | $17.50 | $17.43 | $17.45 | $17.01 | 2,468 |
| 2023-09-20 | $17.52 | $17.56 | $17.50 | $17.50 | $17.06 | 4,240 |
| 2023-09-19 | $17.41 | $17.59 | $17.41 | $17.51 | $17.07 | 5,429 |
| 2023-09-18 | $17.69 | $17.69 | $17.50 | $17.50 | $17.06 | 2,116 |
| 2023-09-15 | $17.52 | $17.82 | $17.52 | $17.63 | $17.63 | 3,499 |
| 2023-09-14 | $17.54 | $17.56 | $17.29 | $17.40 | $17.40 | 15,398 |
| 2023-09-13 | $17.50 | $17.64 | $17.44 | $17.54 | $17.54 | 4,590 |
| 2023-09-12 | $17.58 | $17.58 | $17.35 | $17.40 | $17.40 | 10,258 |
| 2023-09-11 | $17.74 | $17.75 | $17.43 | $17.52 | $17.52 | 10,498 |
| 2023-09-08 | $17.65 | $17.75 | $17.65 | $17.75 | $17.75 | 913 |
| 2023-09-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 404 |
| 2023-09-06 | $17.71 | $17.82 | $17.50 | $17.82 | $17.82 | 6,876 |
| 2023-09-05 | $17.55 | $17.69 | $17.50 | $17.61 | $17.61 | 15,095 |
| 2023-09-01 | $17.77 | $17.78 | $17.51 | $17.72 | $17.72 | 3,092 |
| 2023-08-31 | $17.93 | $17.93 | $17.75 | $17.75 | $17.75 | 1,774 |
| 2023-08-30 | $17.65 | $17.77 | $17.65 | $17.77 | $17.77 | 3,346 |
| 2023-08-29 | $17.50 | $17.94 | $17.50 | $17.84 | $17.84 | 11,848 |
| 2023-08-28 | $17.39 | $17.50 | $17.39 | $17.45 | $17.45 | 4,133 |
| 2023-08-25 | $17.42 | $17.49 | $17.42 | $17.49 | $17.49 | 2,270 |
| 2023-08-24 | $17.50 | $17.50 | $17.33 | $17.35 | $17.35 | 1,806 |
| 2023-08-23 | $17.48 | $17.48 | $17.28 | $17.41 | $17.41 | 2,803 |
| 2023-08-22 | $17.45 | $17.46 | $17.45 | $17.46 | $17.46 | 847 |
| 2023-08-21 | $17.30 | $17.41 | $17.30 | $17.35 | $17.35 | 4,557 |
| 2023-08-18 | $17.33 | $17.48 | $17.25 | $17.25 | $17.25 | 4,454 |
| 2023-08-17 | $17.44 | $17.47 | $17.26 | $17.27 | $17.27 | 4,186 |
| 2023-08-16 | $17.35 | $17.45 | $17.28 | $17.38 | $17.38 | 4,075 |
| 2023-08-15 | $17.32 | $17.41 | $17.27 | $17.27 | $17.27 | 876 |
| 2023-08-14 | $17.40 | $17.40 | $17.22 | $17.40 | $17.40 | 7,586 |
| 2023-08-11 | $17.35 | $17.40 | $17.10 | $17.40 | $17.40 | 9,568 |
| 2023-08-10 | $17.33 | $17.41 | $17.27 | $17.35 | $17.35 | 6,120 |
| 2023-08-09 | $17.53 | $17.53 | $17.35 | $17.35 | $17.35 | 1,665 |
| 2023-08-08 | $17.36 | $17.42 | $17.36 | $17.40 | $17.40 | 2,734 |
| 2023-08-07 | $17.75 | $17.75 | $17.30 | $17.40 | $17.40 | 12,448 |
| 2023-08-04 | $17.76 | $17.76 | $17.57 | $17.60 | $17.60 | 2,563 |
| 2023-08-03 | $17.96 | $18.06 | $17.50 | $17.72 | $17.72 | 10,920 |
| 2023-08-02 | $17.91 | $17.91 | $17.65 | $17.70 | $17.70 | 5,073 |
| 2023-08-01 | $17.61 | $17.95 | $17.61 | $17.81 | $17.81 | 2,581 |
| 2023-07-31 | $17.57 | $17.80 | $17.57 | $17.72 | $17.72 | 3,375 |
| 2023-07-28 | $17.73 | $17.79 | $17.46 | $17.52 | $17.52 | 14,625 |
| 2023-07-27 | $17.78 | $17.86 | $17.65 | $17.65 | $17.65 | 6,584 |
| 2023-07-26 | $17.82 | $17.83 | $17.70 | $17.70 | $17.70 | 1,400 |
| 2023-07-25 | $17.62 | $17.75 | $17.61 | $17.68 | $17.68 | 10,710 |
| 2023-07-24 | $17.82 | $17.87 | $17.66 | $17.66 | $17.66 | 6,984 |
| 2023-07-21 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 634 |
| 2023-07-20 | $17.73 | $17.93 | $17.73 | $17.92 | $17.92 | 1,744 |
| 2023-07-19 | $17.89 | $17.98 | $17.65 | $17.80 | $17.80 | 7,081 |
| 2023-07-18 | $17.80 | $17.98 | $17.60 | $17.83 | $17.83 | 8,171 |
| 2023-07-17 | $17.96 | $17.96 | $17.63 | $17.80 | $17.80 | 5,181 |
| 2023-07-14 | $17.63 | $17.98 | $17.63 | $17.98 | $17.98 | 2,212 |
| 2023-07-13 | $17.91 | $17.91 | $17.55 | $17.70 | $17.70 | 5,939 |
| 2023-07-12 | $17.58 | $17.80 | $17.55 | $17.80 | $17.80 | 7,290 |
| 2023-07-11 | $17.78 | $17.80 | $17.35 | $17.52 | $17.52 | 5,194 |
| 2023-07-10 | $17.80 | $17.80 | $17.79 | $17.79 | $17.79 | 2,457 |
| 2023-07-07 | $17.60 | $17.73 | $17.60 | $17.72 | $17.72 | 1,167 |
| 2023-07-06 | $17.42 | $17.63 | $17.40 | $17.45 | $17.45 | 3,390 |
| 2023-07-05 | $17.90 | $17.90 | $17.61 | $17.65 | $17.65 | 3,187 |
| 2023-07-03 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 3,590 |
| 2023-06-30 | $17.96 | $18.34 | $17.95 | $18.00 | $18.00 | 1,856 |
| 2023-06-29 | $17.86 | $17.89 | $17.85 | $17.86 | $17.86 | 2,870 |
| 2023-06-28 | $18.24 | $18.34 | $18.20 | $18.30 | $17.86 | 2,636 |
| 2023-06-27 | $18.17 | $18.23 | $18.16 | $18.18 | $17.75 | 2,129 |
| 2023-06-26 | $18.05 | $18.22 | $18.00 | $18.22 | $17.78 | 982 |
| 2023-06-23 | $18.04 | $18.04 | $17.98 | $17.98 | $17.55 | 782 |
| 2023-06-22 | $18.05 | $18.05 | $18.00 | $18.00 | $17.57 | 1,563 |
| 2023-06-21 | $17.99 | $18.05 | $17.69 | $18.05 | $17.62 | 5,251 |
| 2023-06-20 | $17.95 | $17.99 | $17.92 | $17.96 | $17.53 | 1,375 |
| 2023-06-16 | $17.91 | $17.92 | $17.91 | $17.92 | $17.49 | 942 |
| 2023-06-15 | $17.75 | $17.95 | $17.68 | $17.92 | $17.49 | 4,745 |
| 2023-06-14 | $17.58 | $17.75 | $17.57 | $17.68 | $17.26 | 1,085 |
| 2023-06-13 | $17.90 | $17.95 | $17.86 | $17.90 | $17.47 | 3,475 |
| 2023-06-12 | $17.26 | $17.99 | $17.26 | $17.75 | $17.33 | 10,766 |
| 2023-06-09 | $17.16 | $17.26 | $17.16 | $17.20 | $16.79 | 3,298 |
| 2023-06-08 | $16.98 | $17.15 | $16.93 | $17.11 | $16.70 | 3,167 |
| 2023-06-07 | $16.90 | $16.99 | $16.90 | $16.90 | $16.50 | 2,062 |
| 2023-06-06 | $16.86 | $16.92 | $16.79 | $16.92 | $16.52 | 4,830 |
| 2023-06-05 | $16.85 | $16.90 | $16.71 | $16.84 | $16.43 | 4,061 |
| 2023-06-02 | $16.84 | $16.99 | $16.72 | $16.72 | $16.32 | 5,268 |
| 2023-06-01 | $16.78 | $16.81 | $16.78 | $16.80 | $16.40 | 1,084 |
| 2023-05-31 | $16.52 | $16.53 | $16.38 | $16.51 | $16.12 | 5,240 |
| 2023-05-30 | $16.58 | $16.77 | $16.58 | $16.60 | $16.20 | 1,911 |
| 2023-05-26 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 202 |
| 2023-05-25 | $16.60 | $16.60 | $16.50 | $16.56 | $16.56 | 2,194 |
| 2023-05-24 | $16.40 | $16.50 | $16.30 | $16.50 | $16.50 | 5,851 |
| 2023-05-23 | $16.43 | $16.50 | $16.35 | $16.40 | $16.40 | 3,002 |
| 2023-05-22 | $16.11 | $16.45 | $16.11 | $16.42 | $16.42 | 14,612 |
| 2023-05-19 | $16.50 | $16.50 | $16.11 | $16.11 | $16.11 | 6,869 |
| 2023-05-18 | $16.25 | $16.50 | $16.25 | $16.41 | $16.41 | 2,143 |
| 2023-05-17 | $16.40 | $16.43 | $16.25 | $16.25 | $16.25 | 2,904 |
| 2023-05-16 | $16.15 | $16.20 | $16.09 | $16.09 | $16.09 | 3,744 |
| 2023-05-15 | $16.30 | $16.40 | $16.21 | $16.21 | $16.21 | 9,221 |
| 2023-05-12 | $16.40 | $16.41 | $16.40 | $16.40 | $16.40 | 2,542 |
| 2023-05-11 | $16.35 | $16.42 | $16.35 | $16.35 | $16.35 | 3,985 |
| 2023-05-10 | $16.50 | $16.79 | $16.15 | $16.79 | $16.79 | 2,074 |
| 2023-05-09 | $16.20 | $16.65 | $16.20 | $16.25 | $16.25 | 3,089 |
| 2023-05-08 | $16.54 | $16.54 | $16.38 | $16.40 | $16.40 | 984 |
| 2023-05-05 | $16.72 | $17.37 | $16.32 | $16.32 | $16.32 | 4,429 |
| 2023-05-04 | $16.64 | $16.75 | $16.43 | $16.43 | $16.43 | 7,447 |
| 2023-05-03 | $16.78 | $17.20 | $16.75 | $17.20 | $17.20 | 8,235 |
| 2023-05-02 | $17.56 | $17.56 | $16.73 | $16.90 | $16.90 | 9,728 |
| 2023-05-01 | $17.25 | $17.31 | $16.63 | $17.31 | $17.31 | 9,713 |
| 2023-04-28 | $16.87 | $17.30 | $16.82 | $17.20 | $17.20 | 5,304 |
| 2023-04-27 | $16.85 | $17.20 | $16.85 | $17.20 | $17.20 | 2,897 |
| 2023-04-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 274 |
| 2023-04-25 | $16.66 | $16.82 | $16.66 | $16.82 | $16.82 | 1,393 |
| 2023-04-24 | $16.76 | $16.76 | $16.71 | $16.75 | $16.75 | 1,943 |
| 2023-04-21 | $16.80 | $17.02 | $16.75 | $16.75 | $16.75 | 2,464 |
| 2023-04-20 | $17.00 | $17.05 | $16.88 | $17.02 | $17.02 | 4,318 |
| 2023-04-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 20 |
| 2023-04-18 | $17.00 | $17.30 | $17.00 | $17.30 | $17.30 | 2,443 |
| 2023-04-17 | $17.32 | $17.44 | $16.95 | $17.00 | $17.00 | 12,164 |
| 2023-04-14 | $16.98 | $17.45 | $16.68 | $17.26 | $17.26 | 14,135 |
| 2023-04-13 | $16.84 | $16.99 | $16.70 | $16.70 | $16.70 | 4,323 |
| 2023-04-12 | $16.80 | $16.99 | $16.57 | $16.60 | $16.60 | 3,031 |
| 2023-04-11 | $16.70 | $17.10 | $16.50 | $16.65 | $16.65 | 4,892 |
| 2023-04-10 | $16.83 | $16.91 | $16.75 | $16.75 | $16.75 | 2,274 |
| 2023-04-06 | $17.16 | $17.16 | $16.65 | $16.65 | $16.65 | 1,100 |
| 2023-04-05 | $17.38 | $17.38 | $16.93 | $17.02 | $17.02 | 4,010 |
| 2023-04-04 | $17.03 | $17.48 | $16.99 | $17.48 | $17.48 | 5,013 |
| 2023-04-03 | $17.24 | $17.24 | $16.90 | $17.10 | $17.10 | 2,722 |
| 2023-03-31 | $17.18 | $17.36 | $16.92 | $17.07 | $17.07 | 8,261 |
| 2023-03-30 | $16.59 | $16.70 | $16.59 | $16.70 | $16.70 | 253 |
| 2023-03-29 | $16.96 | $17.15 | $16.96 | $17.15 | $16.71 | 525 |
| 2023-03-28 | $16.27 | $16.92 | $16.27 | $16.92 | $16.49 | 8,018 |
| 2023-03-27 | $16.53 | $16.60 | $16.44 | $16.44 | $16.44 | 8,600 |
| 2023-03-24 | $16.52 | $16.58 | $16.51 | $16.53 | $16.53 | 4,554 |
| 2023-03-23 | $16.55 | $16.70 | $16.55 | $16.63 | $16.63 | 12,150 |
| 2023-03-22 | $16.45 | $16.64 | $16.45 | $16.60 | $16.60 | 5,855 |
| 2023-03-21 | $16.50 | $16.78 | $16.39 | $16.50 | $16.50 | 7,224 |
| 2023-03-20 | $16.26 | $16.68 | $15.86 | $16.00 | $16.00 | 22,163 |
| 2023-03-17 | $17.22 | $17.22 | $15.97 | $16.00 | $16.00 | 7,579 |
| 2023-03-16 | $16.00 | $16.88 | $16.00 | $16.88 | $16.88 | 7,032 |
| 2023-03-15 | $15.97 | $15.97 | $15.45 | $15.60 | $15.60 | 13,864 |
| 2023-03-14 | $16.55 | $16.80 | $15.91 | $16.11 | $16.11 | 15,214 |
| 2023-03-13 | $16.87 | $16.95 | $15.91 | $16.47 | $16.47 | 29,100 |
| 2023-03-10 | $17.90 | $17.90 | $16.90 | $16.96 | $16.96 | 20,911 |
| 2023-03-09 | $18.30 | $18.30 | $18.03 | $18.03 | $18.03 | 4,817 |
| 2023-03-08 | $18.30 | $18.41 | $18.10 | $18.10 | $18.10 | 8,449 |
| 2023-03-07 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 525 |
| 2023-03-06 | $18.35 | $18.44 | $18.30 | $18.44 | $18.44 | 1,071 |
| 2023-03-03 | $18.32 | $18.33 | $18.30 | $18.33 | $18.33 | 5,816 |
| 2023-03-02 | $18.30 | $18.40 | $18.29 | $18.30 | $18.30 | 14,627 |
| 2023-03-01 | $18.48 | $18.50 | $18.31 | $18.31 | $18.31 | 1,461 |
| 2023-02-28 | $18.37 | $18.50 | $18.32 | $18.32 | $18.32 | 1,266 |
| 2023-02-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 969 |
| 2023-02-24 | $18.40 | $18.42 | $18.40 | $18.40 | $18.40 | 3,189 |
| 2023-02-23 | $18.32 | $18.42 | $18.30 | $18.33 | $18.33 | 7,225 |
| 2023-02-22 | $18.60 | $18.60 | $18.35 | $18.37 | $18.37 | 5,982 |
| 2023-02-21 | $18.87 | $18.87 | $18.55 | $18.57 | $18.57 | 9,124 |
| 2023-02-17 | $18.97 | $18.97 | $18.87 | $18.90 | $18.90 | 3,674 |
| 2023-02-16 | $18.80 | $19.00 | $18.77 | $18.90 | $18.90 | 5,227 |
| 2023-02-15 | $18.99 | $19.00 | $18.80 | $18.80 | $18.80 | 4,401 |
| 2023-02-14 | $18.95 | $19.00 | $18.89 | $19.00 | $19.00 | 5,135 |
| 2023-02-13 | $18.92 | $19.02 | $18.80 | $18.80 | $18.80 | 12,303 |
| 2023-02-10 | $18.90 | $19.02 | $18.90 | $18.91 | $18.91 | 5,120 |
| 2023-02-09 | $18.88 | $18.99 | $18.85 | $18.85 | $18.85 | 5,841 |
| 2023-02-08 | $18.80 | $18.83 | $18.76 | $18.78 | $18.78 | 4,571 |
| 2023-02-07 | $18.92 | $19.12 | $18.66 | $18.78 | $18.78 | 11,083 |
| 2023-02-06 | $18.79 | $19.26 | $18.65 | $18.80 | $18.80 | 54,199 |
| 2023-02-03 | $18.65 | $18.68 | $18.21 | $18.30 | $18.30 | 15,403 |
| 2023-02-02 | $18.75 | $18.80 | $18.54 | $18.75 | $18.75 | 24,459 |
| 2023-02-01 | $18.33 | $18.84 | $18.28 | $18.77 | $18.77 | 13,297 |
| 2023-01-31 | $18.16 | $18.35 | $18.16 | $18.18 | $18.18 | 4,056 |
| 2023-01-30 | $18.24 | $18.45 | $18.15 | $18.45 | $18.45 | 10,928 |
| 2023-01-27 | $18.25 | $18.30 | $18.16 | $18.21 | $18.21 | 20,220 |
| 2023-01-26 | $18.20 | $18.31 | $18.12 | $18.28 | $18.28 | 14,204 |
| 2023-01-25 | $17.96 | $18.10 | $17.96 | $18.10 | $18.10 | 988 |
| 2023-01-24 | $18.25 | $18.25 | $18.00 | $18.14 | $18.14 | 8,077 |
| 2023-01-23 | $18.08 | $18.12 | $17.96 | $18.12 | $18.12 | 10,076 |
| 2023-01-20 | $17.70 | $17.93 | $17.64 | $17.91 | $17.91 | 4,116 |
| 2023-01-19 | $17.83 | $17.83 | $17.66 | $17.68 | $17.68 | 10,495 |
| 2023-01-18 | $17.85 | $19.00 | $17.50 | $17.80 | $17.80 | 55,084 |
| 2023-01-17 | $17.73 | $17.87 | $17.43 | $17.62 | $17.62 | 12,621 |
| 2023-01-13 | $17.14 | $17.66 | $16.89 | $17.37 | $17.37 | 21,503 |
| 2023-01-12 | $17.14 | $17.15 | $16.56 | $16.98 | $16.98 | 16,003 |
| 2023-01-11 | $16.77 | $16.90 | $16.77 | $16.90 | $16.90 | 981 |
| 2023-01-10 | $16.36 | $16.68 | $16.15 | $16.68 | $16.68 | 10,131 |
| 2023-01-09 | $16.10 | $16.43 | $16.10 | $16.36 | $16.36 | 9,269 |
| 2023-01-06 | $15.85 | $16.01 | $15.78 | $15.97 | $15.97 | 16,682 |
| 2023-01-05 | $15.50 | $15.85 | $15.50 | $15.70 | $15.70 | 7,821 |
| 2023-01-04 | $15.33 | $15.63 | $15.26 | $15.63 | $15.63 | 5,471 |
| 2023-01-03 | $15.16 | $15.45 | $15.16 | $15.40 | $15.40 | 3,821 |
| 2022-12-30 | $15.07 | $15.54 | $14.90 | $15.25 | $15.25 | 29,039 |
| 2022-12-29 | $14.92 | $15.10 | $14.82 | $15.03 | $15.03 | 25,149 |
| 2022-12-28 | $15.54 | $15.79 | $15.04 | $15.22 | $15.22 | 49,790 |
| 2022-12-27 | $15.32 | $15.46 | $15.31 | $15.46 | $15.46 | 20,286 |
| 2022-12-23 | $15.55 | $15.60 | $15.27 | $15.31 | $15.31 | 12,628 |
| 2022-12-22 | $15.76 | $15.76 | $15.46 | $15.51 | $15.51 | 15,082 |
| 2022-12-21 | $15.86 | $15.86 | $15.57 | $15.76 | $15.76 | 5,642 |
| 2022-12-20 | $15.85 | $15.90 | $15.75 | $15.80 | $15.80 | 9,312 |
| 2022-12-19 | $16.15 | $16.15 | $15.80 | $15.84 | $15.84 | 14,741 |
| 2022-12-16 | $15.99 | $16.30 | $15.99 | $16.23 | $16.23 | 4,949 |
| 2022-12-15 | $16.15 | $16.26 | $16.02 | $16.02 | $16.02 | 14,795 |
| 2022-12-14 | $16.40 | $16.40 | $16.15 | $16.15 | $16.15 | 3,502 |
| 2022-12-13 | $16.29 | $16.56 | $16.15 | $16.15 | $16.15 | 6,021 |
| 2022-12-12 | $16.30 | $16.50 | $16.01 | $16.01 | $16.01 | 11,187 |
| 2022-12-09 | $16.28 | $16.60 | $16.28 | $16.47 | $16.47 | 2,295 |
| 2022-12-08 | $16.53 | $16.56 | $16.36 | $16.36 | $16.36 | 1,493 |
| 2022-12-07 | $16.43 | $16.60 | $16.37 | $16.51 | $16.51 | 8,502 |
| 2022-12-06 | $16.62 | $16.62 | $16.36 | $16.40 | $16.40 | 9,256 |
| 2022-12-05 | $16.74 | $16.75 | $16.27 | $16.59 | $16.59 | 15,165 |
| 2022-12-02 | $16.81 | $16.85 | $16.50 | $16.62 | $16.62 | 17,942 |
| 2022-12-01 | $16.37 | $16.70 | $16.37 | $16.65 | $16.65 | 5,150 |
| 2022-11-30 | $16.17 | $16.60 | $15.83 | $16.30 | $16.30 | 12,750 |
| 2022-11-29 | $16.56 | $16.76 | $16.02 | $16.02 | $16.02 | 14,546 |
| 2022-11-28 | $16.87 | $16.87 | $16.55 | $16.57 | $16.57 | 9,877 |
| 2022-11-25 | $16.72 | $16.72 | $16.50 | $16.62 | $16.62 | 12,293 |
| 2022-11-23 | $16.43 | $16.78 | $16.34 | $16.70 | $16.70 | 9,948 |
| 2022-11-22 | $16.32 | $16.60 | $16.32 | $16.57 | $16.57 | 15,413 |
| 2022-11-21 | $16.57 | $16.77 | $16.35 | $16.77 | $16.77 | 7,394 |
| 2022-11-18 | $16.40 | $16.54 | $16.25 | $16.33 | $16.33 | 9,403 |
| 2022-11-17 | $16.63 | $16.63 | $16.11 | $16.30 | $16.30 | 4,399 |
| 2022-11-16 | $16.41 | $16.56 | $16.40 | $16.56 | $16.56 | 6,853 |
| 2022-11-15 | $16.84 | $16.86 | $16.33 | $16.39 | $16.39 | 30,755 |
| 2022-11-14 | $16.90 | $17.15 | $16.73 | $16.82 | $16.82 | 11,564 |
| 2022-11-11 | $16.29 | $16.90 | $16.28 | $16.85 | $16.85 | 9,722 |
| 2022-11-10 | $15.75 | $16.35 | $15.75 | $16.35 | $16.35 | 15,194 |
| 2022-11-09 | $15.41 | $15.76 | $15.41 | $15.57 | $15.57 | 7,383 |
| 2022-11-08 | $15.56 | $15.80 | $15.38 | $15.51 | $15.51 | 10,932 |
| 2022-11-07 | $15.47 | $15.81 | $15.35 | $15.52 | $15.52 | 10,910 |
| 2022-11-04 | $15.75 | $15.98 | $15.75 | $15.98 | $15.98 | 918 |
| 2022-11-03 | $15.60 | $15.80 | $15.42 | $15.75 | $15.75 | 5,622 |
| 2022-11-02 | $15.70 | $15.70 | $15.60 | $15.65 | $15.65 | 2,023 |
| 2022-11-01 | $16.10 | $16.10 | $15.65 | $15.65 | $15.65 | 5,339 |
| 2022-10-31 | $15.84 | $16.12 | $15.84 | $16.12 | $16.12 | 3,035 |
| 2022-10-28 | $15.90 | $16.01 | $15.80 | $15.91 | $15.91 | 7,468 |
| 2022-10-27 | $15.91 | $15.91 | $15.83 | $15.83 | $15.83 | 916 |
| 2022-10-26 | $15.60 | $16.16 | $15.60 | $15.77 | $15.77 | 1,002 |
| 2022-10-25 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 5,538 |
| 2022-10-24 | $15.62 | $15.75 | $15.62 | $15.70 | $15.70 | 4,542 |
| 2022-10-21 | $15.67 | $15.73 | $15.62 | $15.70 | $15.70 | 7,567 |
| 2022-10-20 | $15.65 | $15.93 | $15.65 | $15.87 | $15.87 | 3,997 |
| 2022-10-19 | $15.39 | $15.70 | $15.39 | $15.70 | $15.70 | 1,529 |
| 2022-10-18 | $15.30 | $15.45 | $15.13 | $15.45 | $15.45 | 3,033 |
| 2022-10-17 | $15.81 | $15.81 | $14.95 | $15.30 | $15.30 | 6,602 |
| 2022-10-14 | $15.21 | $15.35 | $15.21 | $15.35 | $15.35 | 1,127 |
| 2022-10-13 | $15.16 | $15.16 | $14.92 | $14.92 | $14.92 | 697 |
| 2022-10-12 | $15.10 | $15.25 | $15.07 | $15.07 | $15.07 | 2,489 |
| 2022-10-11 | $14.90 | $15.65 | $14.77 | $14.97 | $14.97 | 13,977 |
| 2022-10-10 | $14.88 | $15.44 | $14.88 | $14.94 | $14.94 | 11,822 |
| 2022-10-07 | $15.30 | $15.62 | $14.88 | $15.60 | $15.60 | 10,791 |
| 2022-10-06 | $15.50 | $15.64 | $15.35 | $15.35 | $15.35 | 3,128 |
| 2022-10-05 | $15.65 | $15.65 | $15.45 | $15.54 | $15.54 | 6,283 |
| 2022-10-04 | $16.00 | $16.00 | $15.68 | $15.84 | $15.84 | 4,724 |
| 2022-10-03 | $15.35 | $15.78 | $15.20 | $15.65 | $15.65 | 7,305 |
| 2022-09-30 | $15.43 | $15.43 | $15.14 | $15.23 | $15.23 | 15,775 |
| 2022-09-29 | $16.36 | $16.60 | $14.95 | $15.40 | $15.40 | 16,400 |
| 2022-09-28 | $16.88 | $17.90 | $16.80 | $17.04 | $17.04 | 2,160 |
| 2022-09-27 | $16.70 | $17.00 | $16.56 | $16.78 | $16.78 | 11,449 |
| 2022-09-26 | $17.77 | $18.05 | $16.55 | $16.55 | $16.55 | 11,327 |
| 2022-09-23 | $18.65 | $18.65 | $18.09 | $18.23 | $18.23 | 12,951 |
| 2022-09-22 | $18.70 | $19.07 | $18.65 | $18.65 | $18.65 | 4,679 |
| 2022-09-21 | $18.70 | $19.34 | $18.63 | $19.34 | $19.34 | 9,408 |
| 2022-09-20 | $18.80 | $18.88 | $18.71 | $18.81 | $18.81 | 2,788 |
| 2022-09-19 | $19.10 | $19.10 | $18.70 | $18.88 | $18.88 | 5,590 |
| 2022-09-16 | $19.10 | $19.20 | $19.10 | $19.13 | $19.13 | 2,394 |
| 2022-09-15 | $19.20 | $19.20 | $19.11 | $19.12 | $19.12 | 3,026 |
| 2022-09-14 | $19.01 | $19.13 | $18.90 | $18.91 | $18.91 | 2,349 |
| 2022-09-13 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 346 |
| 2022-09-12 | $19.20 | $19.78 | $19.19 | $19.45 | $19.45 | 7,051 |
| 2022-09-09 | $19.22 | $19.22 | $18.96 | $19.15 | $19.15 | 5,867 |
| 2022-09-08 | $19.03 | $19.10 | $19.00 | $19.05 | $19.05 | 2,953 |
| 2022-09-07 | $19.25 | $19.25 | $18.90 | $19.07 | $19.07 | 4,443 |
| 2022-09-06 | $19.30 | $19.30 | $19.25 | $19.30 | $19.30 | 8,091 |
| 2022-09-02 | $19.56 | $19.56 | $19.24 | $19.24 | $19.24 | 2,378 |
| 2022-09-01 | $19.81 | $19.90 | $19.40 | $19.70 | $19.70 | 5,723 |
| 2022-08-31 | $19.82 | $20.05 | $19.82 | $20.05 | $20.05 | 6,911 |
| 2022-08-30 | $19.86 | $19.95 | $19.80 | $19.80 | $19.80 | 6,815 |
| 2022-08-29 | $20.05 | $20.10 | $19.60 | $20.02 | $20.02 | 21,754 |
| 2022-08-26 | $20.24 | $20.25 | $20.11 | $20.11 | $20.11 | 3,013 |
| 2022-08-25 | $20.05 | $20.37 | $20.05 | $20.35 | $20.35 | 11,336 |
| 2022-08-24 | $20.14 | $20.36 | $20.05 | $20.36 | $20.36 | 18,730 |
| 2022-08-23 | $19.94 | $20.40 | $19.84 | $20.12 | $20.12 | 13,977 |
| 2022-08-22 | $20.00 | $20.15 | $19.96 | $19.96 | $19.96 | 10,369 |
| 2022-08-19 | $20.00 | $20.09 | $19.82 | $20.04 | $20.04 | 21,529 |
| 2022-08-18 | $19.69 | $20.12 | $19.69 | $20.12 | $20.12 | 11,223 |
| 2022-08-17 | $19.92 | $20.06 | $19.54 | $19.81 | $19.81 | 10,572 |
| 2022-08-16 | $20.33 | $20.36 | $19.98 | $20.20 | $20.20 | 11,814 |
| 2022-08-15 | $20.18 | $20.43 | $20.16 | $20.35 | $20.35 | 8,778 |
| 2022-08-12 | $19.98 | $20.20 | $19.97 | $20.16 | $20.16 | 28,342 |
| 2022-08-11 | $20.00 | $20.00 | $19.73 | $19.90 | $19.90 | 7,168 |
| 2022-08-10 | $19.62 | $19.99 | $19.62 | $19.74 | $19.74 | 13,085 |
| 2022-08-09 | $19.80 | $19.80 | $19.26 | $19.62 | $19.62 | 10,039 |
| 2022-08-08 | $19.84 | $19.84 | $19.40 | $19.66 | $19.66 | 5,770 |
| 2022-08-05 | $19.48 | $19.75 | $19.36 | $19.65 | $19.65 | 6,550 |
| 2022-08-04 | $19.87 | $19.87 | $19.60 | $19.78 | $19.78 | 3,836 |
| 2022-08-03 | $19.45 | $19.88 | $19.45 | $19.78 | $19.78 | 20,537 |
| 2022-08-02 | $19.14 | $19.45 | $19.07 | $19.43 | $19.43 | 21,923 |
| 2022-08-01 | $19.08 | $19.36 | $19.08 | $19.11 | $19.11 | 33,515 |
| 2022-07-29 | $18.85 | $19.14 | $18.80 | $19.07 | $19.07 | 21,360 |
| 2022-07-28 | $18.90 | $18.98 | $18.77 | $18.81 | $18.81 | 12,406 |
| 2022-07-27 | $18.61 | $18.80 | $18.60 | $18.73 | $18.73 | 4,907 |
| 2022-07-26 | $18.69 | $18.85 | $18.57 | $18.82 | $18.82 | 3,768 |
| 2022-07-25 | $18.81 | $18.99 | $18.43 | $18.64 | $18.64 | 17,751 |
| 2022-07-22 | $18.80 | $18.95 | $18.60 | $18.70 | $18.70 | 11,659 |
| 2022-07-21 | $18.93 | $18.93 | $18.76 | $18.90 | $18.90 | 20,767 |
| 2022-07-20 | $18.94 | $18.96 | $18.89 | $18.93 | $18.93 | 8,966 |
| 2022-07-19 | $19.00 | $19.00 | $18.77 | $18.93 | $18.93 | 7,754 |
| 2022-07-18 | $18.99 | $18.99 | $18.80 | $18.95 | $18.95 | 7,934 |
| 2022-07-15 | $19.05 | $19.05 | $18.80 | $19.00 | $19.00 | 6,511 |
| 2022-07-14 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 816 |
| 2022-07-13 | $19.07 | $19.07 | $18.80 | $18.83 | $18.83 | 7,022 |
| 2022-07-12 | $19.14 | $19.15 | $19.00 | $19.00 | $19.00 | 10,448 |
| 2022-07-11 | $19.01 | $19.08 | $19.00 | $19.08 | $19.08 | 4,848 |
| 2022-07-08 | $19.14 | $19.14 | $19.00 | $19.01 | $19.01 | 1,659 |
| 2022-07-07 | $19.01 | $19.05 | $18.85 | $18.85 | $18.85 | 3,092 |
| 2022-07-06 | $18.99 | $19.19 | $18.99 | $19.00 | $19.00 | 2,658 |
| 2022-07-05 | $18.90 | $19.05 | $18.89 | $19.00 | $19.00 | 3,193 |
| 2022-07-01 | $18.76 | $19.39 | $18.76 | $18.85 | $18.85 | 6,469 |
| 2022-06-30 | $18.95 | $19.24 | $18.85 | $18.85 | $18.85 | 6,637 |
| 2022-06-29 | $19.29 | $19.42 | $19.18 | $19.33 | $19.33 | 2,306 |
| 2022-06-28 | $19.42 | $19.42 | $19.30 | $19.30 | $19.30 | 3,082 |
| 2022-06-27 | $19.33 | $19.49 | $19.26 | $19.30 | $19.30 | 11,079 |
| 2022-06-24 | $19.50 | $19.50 | $19.05 | $19.49 | $19.49 | 8,509 |
| 2022-06-23 | $19.25 | $19.49 | $19.25 | $19.45 | $19.45 | 6,263 |
| 2022-06-22 | $19.50 | $19.50 | $19.35 | $19.37 | $19.37 | 2,881 |
| 2022-06-21 | $19.24 | $19.88 | $19.24 | $19.40 | $19.40 | 7,909 |
| 2022-06-17 | $19.09 | $19.30 | $19.05 | $19.05 | $19.05 | 2,910 |
| 2022-06-16 | $19.88 | $19.88 | $19.00 | $19.05 | $19.05 | 8,347 |
| 2022-06-15 | $19.94 | $20.16 | $19.88 | $19.88 | $19.88 | 15,219 |
| 2022-06-14 | $20.89 | $20.89 | $19.94 | $20.00 | $20.00 | 5,210 |
| 2022-06-13 | $20.98 | $20.98 | $20.26 | $20.29 | $20.29 | 29,313 |
| 2022-06-10 | $21.38 | $21.38 | $21.03 | $21.20 | $21.20 | 6,775 |
| 2022-06-09 | $21.68 | $21.71 | $21.22 | $21.35 | $21.35 | 16,436 |
| 2022-06-08 | $21.57 | $21.64 | $21.55 | $21.64 | $21.64 | 3,180 |
| 2022-06-07 | $21.55 | $21.74 | $21.55 | $21.62 | $21.62 | 11,903 |
| 2022-06-06 | $21.55 | $21.72 | $21.55 | $21.61 | $21.61 | 8,279 |
| 2022-06-03 | $21.65 | $21.74 | $21.35 | $21.49 | $21.49 | 12,222 |
| 2022-06-02 | $20.60 | $21.38 | $20.59 | $21.36 | $21.36 | 27,849 |
| 2022-06-01 | $20.43 | $21.14 | $20.30 | $20.47 | $20.47 | 11,181 |
| 2022-05-31 | $20.35 | $20.57 | $20.27 | $20.27 | $20.27 | 19,187 |
| 2022-05-27 | $20.30 | $20.51 | $20.20 | $20.37 | $20.37 | 27,653 |
| 2022-05-26 | $20.10 | $20.50 | $20.10 | $20.23 | $20.23 | 11,898 |
| 2022-05-25 | $19.88 | $20.17 | $19.88 | $20.00 | $20.00 | 5,300 |
| 2022-05-24 | $19.98 | $19.98 | $19.66 | $19.70 | $19.70 | 14,162 |
| 2022-05-23 | $19.98 | $20.20 | $19.98 | $20.00 | $20.00 | 1,287 |
| 2022-05-20 | $20.40 | $20.40 | $19.73 | $20.00 | $20.00 | 12,869 |
| 2022-05-19 | $20.19 | $20.44 | $20.01 | $20.01 | $20.01 | 13,753 |
| 2022-05-18 | $20.38 | $20.38 | $20.06 | $20.26 | $20.26 | 3,875 |
| 2022-05-17 | $20.67 | $20.67 | $20.38 | $20.49 | $20.49 | 3,638 |
| 2022-05-16 | $20.71 | $20.71 | $20.40 | $20.49 | $20.49 | 8,606 |
| 2022-05-13 | $20.53 | $20.77 | $20.50 | $20.62 | $20.62 | 4,857 |
| 2022-05-12 | $20.75 | $21.00 | $20.46 | $20.46 | $20.46 | 11,689 |
| 2022-05-11 | $21.00 | $21.16 | $20.82 | $20.82 | $20.82 | 9,586 |
| 2022-05-10 | $21.11 | $21.28 | $21.06 | $21.10 | $21.10 | 3,758 |
| 2022-05-09 | $21.38 | $21.66 | $21.05 | $21.05 | $21.05 | 9,074 |
| 2022-05-06 | $21.50 | $21.50 | $21.38 | $21.46 | $21.46 | 4,220 |
| 2022-05-05 | $21.55 | $21.55 | $21.38 | $21.44 | $21.44 | 3,185 |
| 2022-05-04 | $21.53 | $21.66 | $21.40 | $21.55 | $21.55 | 9,273 |
| 2022-05-03 | $21.60 | $21.65 | $21.35 | $21.40 | $21.40 | 7,516 |
| 2022-05-02 | $21.65 | $21.99 | $21.57 | $21.57 | $21.57 | 6,262 |
| 2022-04-29 | $22.08 | $22.08 | $21.63 | $21.65 | $21.65 | 4,579 |
| 2022-04-28 | $22.09 | $22.09 | $21.61 | $21.89 | $21.89 | 22,865 |
| 2022-04-27 | $21.93 | $22.04 | $21.60 | $21.77 | $21.77 | 21,048 |
| 2022-04-26 | $22.04 | $22.04 | $21.50 | $21.52 | $21.52 | 2,252 |
| 2022-04-25 | $21.81 | $22.13 | $21.40 | $21.60 | $21.60 | 9,642 |
| 2022-04-22 | $21.75 | $21.87 | $21.58 | $21.66 | $21.66 | 11,866 |
| 2022-04-21 | $21.45 | $21.78 | $21.40 | $21.75 | $21.75 | 12,241 |
| 2022-04-20 | $21.38 | $21.70 | $21.35 | $21.40 | $21.40 | 9,126 |
| 2022-04-19 | $21.52 | $21.58 | $21.20 | $21.20 | $21.20 | 19,124 |
| 2022-04-18 | $21.78 | $21.78 | $21.67 | $21.67 | $21.67 | 4,348 |
| 2022-04-14 | $21.55 | $21.60 | $21.50 | $21.60 | $21.60 | 5,192 |
| 2022-04-13 | $21.60 | $21.78 | $21.55 | $21.67 | $21.67 | 9,539 |
| 2022-04-12 | $21.86 | $21.86 | $21.67 | $21.79 | $21.79 | 2,351 |
| 2022-04-11 | $21.93 | $21.93 | $21.50 | $21.85 | $21.85 | 15,039 |
| 2022-04-08 | $21.66 | $22.09 | $21.60 | $21.80 | $21.80 | 11,561 |
| 2022-04-07 | $22.34 | $22.34 | $21.67 | $21.75 | $21.75 | 7,204 |
| 2022-04-06 | $21.97 | $22.13 | $21.85 | $21.90 | $21.90 | 17,413 |
| 2022-04-05 | $22.35 | $22.35 | $21.80 | $21.92 | $21.92 | 15,285 |
| 2022-04-04 | $22.30 | $22.30 | $21.92 | $21.95 | $21.95 | 18,122 |
| 2022-04-01 | $22.15 | $22.64 | $22.00 | $22.06 | $22.06 | 15,973 |
| 2022-03-31 | $22.64 | $22.64 | $22.07 | $22.31 | $22.31 | 16,485 |
| 2022-03-30 | $23.00 | $23.00 | $22.55 | $22.88 | $22.88 | 20,902 |
| 2022-03-29 | $22.80 | $22.98 | $22.75 | $22.82 | $22.82 | 13,077 |
| 2022-03-28 | $22.68 | $22.98 | $22.38 | $22.96 | $22.96 | 9,239 |
| 2022-03-25 | $22.88 | $23.03 | $21.90 | $22.18 | $22.18 | 17,716 |
| 2022-03-24 | $23.18 | $23.18 | $22.67 | $22.67 | $22.67 | 15,656 |
| 2022-03-23 | $23.02 | $23.17 | $22.75 | $22.91 | $22.91 | 18,876 |
| 2022-03-22 | $22.93 | $23.06 | $22.93 | $22.96 | $22.96 | 8,259 |
| 2022-03-21 | $23.00 | $23.03 | $22.85 | $22.89 | $22.89 | 15,814 |
| 2022-03-18 | $22.80 | $22.98 | $22.80 | $22.96 | $22.96 | 10,119 |
| 2022-03-17 | $22.69 | $22.88 | $22.07 | $22.75 | $22.75 | 33,453 |
| 2022-03-16 | $22.00 | $22.25 | $21.86 | $21.89 | $21.89 | 28,851 |
| 2022-03-15 | $20.40 | $22.20 | $20.15 | $21.78 | $21.78 | 103,714 |
| 2022-03-14 | $21.65 | $21.65 | $19.65 | $20.48 | $20.48 | 66,912 |
| 2022-03-11 | $21.77 | $21.77 | $21.53 | $21.65 | $21.65 | 11,084 |
| 2022-03-10 | $21.64 | $21.75 | $21.52 | $21.58 | $21.58 | 10,284 |
| 2022-03-09 | $22.00 | $22.00 | $21.32 | $21.63 | $21.63 | 12,858 |
| 2022-03-08 | $21.65 | $21.69 | $21.25 | $21.25 | $21.25 | 24,902 |
| 2022-03-07 | $22.04 | $22.04 | $21.05 | $21.70 | $21.70 | 50,537 |
| 2022-03-04 | $22.76 | $22.76 | $21.75 | $22.04 | $22.04 | 22,272 |
| 2022-03-03 | $22.61 | $22.82 | $22.61 | $22.70 | $22.70 | 16,294 |
| 2022-03-02 | $22.40 | $22.75 | $22.40 | $22.75 | $22.75 | 9,231 |
| 2022-03-01 | $22.27 | $22.87 | $22.27 | $22.56 | $22.56 | 14,270 |
| 2022-02-28 | $22.13 | $22.35 | $21.84 | $22.25 | $22.25 | 29,028 |
| 2022-02-25 | $22.11 | $22.39 | $21.48 | $22.06 | $22.06 | 32,389 |
| 2022-02-24 | $22.15 | $22.16 | $21.75 | $22.05 | $22.05 | 13,898 |
| 2022-02-23 | $22.91 | $22.91 | $22.22 | $22.22 | $22.22 | 5,719 |
| 2022-02-22 | $22.75 | $22.75 | $22.08 | $22.17 | $22.17 | 12,788 |
| 2022-02-18 | $22.50 | $22.82 | $22.25 | $22.38 | $22.38 | 7,751 |
| 2022-02-17 | $22.98 | $22.98 | $22.47 | $22.52 | $22.52 | 7,780 |
| 2022-02-16 | $22.46 | $22.93 | $22.24 | $22.64 | $22.64 | 15,012 |
| 2022-02-15 | $22.00 | $22.97 | $22.00 | $22.56 | $22.56 | 13,965 |
| 2022-02-14 | $23.54 | $23.54 | $20.70 | $21.92 | $21.92 | 43,951 |
| 2022-02-11 | $24.23 | $24.23 | $23.61 | $23.63 | $23.63 | 1,862 |
| 2022-02-10 | $23.80 | $23.80 | $23.51 | $23.62 | $23.62 | 14,792 |
| 2022-02-09 | $24.19 | $24.30 | $23.75 | $23.93 | $23.93 | 2,825 |
| 2022-02-08 | $24.06 | $24.30 | $23.72 | $24.00 | $24.00 | 5,627 |
| 2022-02-07 | $24.34 | $24.34 | $24.00 | $24.03 | $24.03 | 3,667 |
| 2022-02-04 | $24.00 | $24.03 | $23.68 | $23.68 | $23.68 | 8,926 |
| 2022-02-03 | $24.55 | $24.73 | $23.70 | $23.74 | $23.74 | 25,178 |
| 2022-02-02 | $24.53 | $24.65 | $24.52 | $24.57 | $24.57 | 7,553 |
| 2022-02-01 | $24.51 | $24.59 | $24.51 | $24.59 | $24.59 | 4,810 |
| 2022-01-31 | $24.47 | $24.59 | $24.47 | $24.59 | $24.59 | 5,867 |
| 2022-01-28 | $24.20 | $24.50 | $24.06 | $24.42 | $24.42 | 4,016 |
| 2022-01-27 | $24.93 | $24.93 | $24.03 | $24.35 | $24.35 | 25,300 |
| 2022-01-26 | $24.80 | $25.00 | $24.71 | $24.78 | $24.78 | 3,486 |
| 2022-01-25 | $24.60 | $24.83 | $24.59 | $24.71 | $24.71 | 8,718 |
| 2022-01-24 | $24.91 | $24.91 | $24.26 | $24.85 | $24.85 | 15,900 |
| 2022-01-21 | $24.85 | $24.97 | $24.85 | $24.96 | $24.96 | 2,904 |
| 2022-01-20 | $25.00 | $25.00 | $24.86 | $24.86 | $24.86 | 13,112 |
| 2022-01-19 | $24.89 | $25.00 | $24.85 | $25.00 | $25.00 | 7,223 |
| 2022-01-18 | $25.00 | $25.01 | $24.86 | $24.95 | $24.95 | 17,289 |
| 2022-01-14 | $24.99 | $25.00 | $24.94 | $25.00 | $25.00 | 11,095 |
| 2022-01-13 | $24.97 | $25.00 | $24.95 | $25.00 | $25.00 | 1,383 |
| 2022-01-12 | $25.00 | $25.01 | $24.87 | $24.92 | $24.92 | 17,755 |
| 2022-01-11 | $24.95 | $25.00 | $24.89 | $25.00 | $25.00 | 21,739 |
| 2022-01-10 | $24.85 | $24.90 | $24.85 | $24.85 | $24.85 | 9,335 |
| 2022-01-07 | $24.76 | $24.90 | $24.75 | $24.85 | $24.85 | 10,233 |
| 2022-01-06 | $24.90 | $24.94 | $24.80 | $24.85 | $24.85 | 27,962 |
| 2022-01-05 | $24.99 | $24.99 | $24.85 | $24.95 | $24.95 | 32,038 |
| 2022-01-04 | $24.91 | $24.96 | $24.77 | $24.95 | $24.95 | 23,905 |
| 2022-01-03 | $24.81 | $24.81 | $24.74 | $24.80 | $24.80 | 11,923 |
| 2021-12-31 | $24.75 | $24.88 | $24.65 | $24.80 | $24.80 | 9,747 |
| 2021-12-30 | $24.75 | $24.80 | $24.65 | $24.70 | $24.70 | 10,232 |
| 2021-12-29 | $24.82 | $24.87 | $24.70 | $24.80 | $24.80 | 19,320 |
| 2021-12-28 | $24.80 | $24.96 | $24.74 | $24.88 | $24.88 | 18,614 |
| 2021-12-27 | $24.69 | $24.80 | $24.69 | $24.71 | $24.71 | 27,554 |
| 2021-12-23 | $24.53 | $24.69 | $24.52 | $24.69 | $24.69 | 23,786 |
| 2021-12-22 | $24.50 | $24.60 | $24.45 | $24.50 | $24.50 | 41,628 |
| 2021-12-21 | $24.50 | $24.70 | $24.39 | $24.50 | $24.50 | 49,473 |
| 2021-12-20 | $24.35 | $24.37 | $24.00 | $24.31 | $24.31 | 48,988 |
| 2021-12-17 | $24.78 | $24.78 | $24.19 | $24.35 | $24.35 | 23,989 |
| 2021-12-16 | $24.30 | $24.46 | $24.27 | $24.46 | $24.46 | 21,489 |
| 2021-12-15 | $24.20 | $24.29 | $23.99 | $24.28 | $24.28 | 16,525 |
| 2021-12-14 | $24.32 | $24.32 | $24.12 | $24.25 | $24.25 | 18,682 |
| 2021-12-13 | $24.31 | $24.35 | $24.31 | $24.32 | $24.32 | 9,173 |
| 2021-12-10 | $24.48 | $24.48 | $24.25 | $24.33 | $24.33 | 42,300 |
| 2021-12-09 | $24.30 | $24.40 | $24.30 | $24.35 | $24.35 | 9,257 |
| 2021-12-08 | $24.31 | $24.45 | $24.24 | $24.32 | $24.32 | 27,301 |
| 2021-12-07 | $24.54 | $24.65 | $24.30 | $24.35 | $24.35 | 57,892 |
| 2021-12-06 | $24.52 | $24.55 | $24.40 | $24.45 | $24.45 | 44,590 |
| 2021-12-03 | $24.75 | $24.75 | $24.53 | $24.53 | $24.53 | 38,749 |
| 2021-12-02 | $24.66 | $24.66 | $24.55 | $24.60 | $24.60 | 38,256 |
| 2021-12-01 | $24.65 | $24.68 | $24.55 | $24.61 | $24.61 | 21,342 |
| 2021-11-30 | $24.70 | $24.70 | $24.55 | $24.62 | $24.62 | 41,762 |
| 2021-11-29 | $24.90 | $24.90 | $24.66 | $24.71 | $24.71 | 160,230 |
| 2021-11-26 | $24.75 | $24.75 | $24.65 | $24.70 | $24.70 | 35,307 |
| 2021-11-24 | $24.70 | $24.80 | $24.55 | $24.75 | $24.75 | 129,251 |
| 2021-11-23 | $24.56 | $24.75 | $24.56 | $24.70 | $24.70 | 134,759 |
| 2021-11-22 | $24.55 | $24.70 | $24.50 | $24.70 | $24.70 | 130,340 |
| 2021-11-19 | $24.50 | $24.55 | $24.30 | $24.45 | $24.45 | 449,641 |
| 2021-11-18 | $25.00 | $25.00 | $24.45 | $24.49 | $24.49 | 591,168 |
New York Mortgage Trust Inc (NYMGP) News Headlines
Recent New York Mortgage Trust Inc (NYMGP) News
Similar Companies to New York Mortgage Trust Inc (NYMGP) 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 | -- | -- | -- |