Front Yard Residential Corp (RESI) Exchange: NYSE
Data as of April 19, 2024
$9.70 ($0.00) 0.00%
Front Yard Residential Corp - Daily Information
Click for more stock information on Front Yard Residential Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.70 |
| Previous Close | $9.70 |
| High | $9.70 |
| Low | $9.70 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.70 |
| Adjusted Low | $9.70 |
About Front Yard Residential Corp (RESI)
Altisource Residential Corporation is a development-stage company engaged in the acquisition and ownership of single-family rental assets. The Company's primary sourcing strategy to acquire these assets includes purchase of sub-performing and non-performing mortgages, as well as single-family homes at or following the foreclosure sale (REO Properties (REO)). The Company intends to pursue opportunities to acquire its single-family rental assets throughout the United States. The Company is managed by Altisource Asset Management Corporation (AAMC). On December 21, 2012, Altisource Residential Corporation's spin-off from Altisource Portfolio Solutions S.A. (Altisource) was completed.
Invest in Front Yard Residential Corp (RESI)
Historical Stock Data for Front Yard Residential Corp (RESI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-12-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-11-30 | $9.64 | $9.71 | $9.64 | $9.70 | $9.70 | 494 |
| 2023-11-29 | $9.94 | $9.94 | $9.66 | $9.66 | $9.66 | 241 |
| 2023-11-28 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 135 |
| 2023-11-27 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 1,007 |
| 2023-11-24 | $9.77 | $9.83 | $9.75 | $9.83 | $9.83 | 1,608 |
| 2023-11-22 | $9.64 | $9.73 | $9.64 | $9.70 | $9.70 | 1,411 |
| 2023-11-21 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 483 |
| 2023-11-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 442 |
| 2023-11-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 113 |
| 2023-11-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 80 |
| 2023-11-15 | $9.72 | $9.79 | $9.72 | $9.74 | $9.74 | 508 |
| 2023-11-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 113 |
| 2023-11-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 57 |
| 2023-11-10 | $9.40 | $9.84 | $9.40 | $9.84 | $9.84 | 2,402 |
| 2023-11-09 | $9.34 | $9.34 | $9.33 | $9.33 | $9.33 | 548 |
| 2023-11-08 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 133 |
| 2023-11-07 | $9.47 | $9.47 | $9.41 | $9.41 | $9.41 | 1,257 |
| 2023-11-06 | $9.61 | $9.61 | $9.52 | $9.52 | $9.52 | 9,020 |
| 2023-11-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 141 |
| 2023-11-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 195 |
| 2023-11-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 15 |
| 2023-10-31 | $9.11 | $9.13 | $9.11 | $9.12 | $9.12 | 612 |
| 2023-10-30 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 229 |
| 2023-10-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 149 |
| 2023-10-26 | $9.25 | $9.25 | $9.19 | $9.19 | $9.19 | 287 |
| 2023-10-25 | $9.32 | $9.32 | $9.28 | $9.28 | $9.28 | 636 |
| 2023-10-24 | $9.46 | $9.46 | $9.45 | $9.45 | $9.45 | 159 |
| 2023-10-23 | $9.41 | $9.41 | $9.36 | $9.36 | $9.36 | 578 |
| 2023-10-20 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 203 |
| 2023-10-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 94 |
| 2023-10-18 | $9.83 | $9.83 | $9.76 | $9.76 | $9.76 | 454 |
| 2023-10-17 | $9.74 | $9.92 | $9.74 | $9.92 | $9.92 | 624 |
| 2023-10-16 | $10.13 | $10.13 | $9.85 | $9.86 | $9.86 | 891 |
| 2023-10-13 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 732 |
| 2023-10-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 530 |
| 2023-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 284 |
| 2023-10-10 | $9.85 | $9.88 | $9.83 | $9.83 | $9.83 | 530 |
| 2023-10-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 73 |
| 2023-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
| 2023-10-05 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3 |
| 2023-10-04 | $9.40 | $9.58 | $9.40 | $9.58 | $9.58 | 499 |
| 2023-10-03 | $9.46 | $9.46 | $9.43 | $9.43 | $9.43 | 878 |
| 2023-10-02 | $9.70 | $9.70 | $9.56 | $9.59 | $9.59 | 454 |
| 2023-09-29 | $9.79 | $9.79 | $9.71 | $9.78 | $9.78 | 879 |
| 2023-09-28 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,521 |
| 2023-09-27 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 2,196 |
| 2023-09-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 642 |
| 2023-09-25 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 365 |
| 2023-09-22 | $10.09 | $10.09 | $10.01 | $10.01 | $10.01 | 593 |
| 2023-09-21 | $10.28 | $10.28 | $10.13 | $10.13 | $10.13 | 783 |
| 2023-09-20 | $10.35 | $10.45 | $10.35 | $10.41 | $10.38 | 414 |
| 2023-09-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 36 |
| 2023-09-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.36 | 8 |
| 2023-09-15 | $10.44 | $10.51 | $10.44 | $10.51 | $10.48 | 1,033 |
| 2023-09-14 | $10.36 | $10.52 | $10.36 | $10.51 | $10.48 | 441 |
| 2023-09-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.28 | 17 |
| 2023-09-12 | $10.30 | $10.42 | $10.30 | $10.40 | $10.36 | 434 |
| 2023-09-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 123 |
| 2023-09-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.30 | 152 |
| 2023-09-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 42 |
| 2023-09-06 | $10.47 | $10.47 | $10.45 | $10.45 | $10.42 | 528 |
| 2023-09-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.44 | 80 |
| 2023-09-01 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 398 |
| 2023-08-31 | $10.68 | $10.68 | $10.62 | $10.62 | $10.62 | 608 |
| 2023-08-30 | $10.70 | $10.72 | $10.70 | $10.70 | $10.70 | 618 |
| 2023-08-29 | $10.56 | $10.62 | $10.52 | $10.62 | $10.62 | 454 |
| 2023-08-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 353 |
| 2023-08-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 28 |
| 2023-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 41 |
| 2023-08-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 15 |
| 2023-08-22 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 170 |
| 2023-08-21 | $10.44 | $10.44 | $10.30 | $10.34 | $10.34 | 1,804 |
| 2023-08-18 | $10.49 | $10.49 | $10.44 | $10.46 | $10.46 | 320 |
| 2023-08-17 | $10.52 | $10.54 | $10.45 | $10.45 | $10.45 | 616 |
| 2023-08-16 | $10.47 | $10.52 | $10.47 | $10.48 | $10.48 | 1,209 |
| 2023-08-15 | $10.55 | $10.59 | $10.53 | $10.55 | $10.55 | 2,964 |
| 2023-08-14 | $10.65 | $10.65 | $10.62 | $10.62 | $10.62 | 417 |
| 2023-08-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 40 |
| 2023-08-10 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 650 |
| 2023-08-09 | $10.74 | $10.79 | $10.73 | $10.73 | $10.73 | 652 |
| 2023-08-08 | $10.81 | $10.81 | $10.77 | $10.80 | $10.80 | 502 |
| 2023-08-07 | $10.88 | $10.90 | $10.88 | $10.90 | $10.90 | 288 |
| 2023-08-04 | $10.84 | $10.84 | $10.79 | $10.79 | $10.79 | 241 |
| 2023-08-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 507 |
| 2023-08-02 | $10.86 | $10.89 | $10.86 | $10.88 | $10.88 | 622 |
| 2023-08-01 | $10.93 | $10.96 | $10.93 | $10.95 | $10.95 | 850 |
| 2023-07-31 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 1,174 |
| 2023-07-28 | $10.96 | $10.96 | $10.92 | $10.92 | $10.92 | 141 |
| 2023-07-27 | $11.18 | $11.18 | $10.89 | $10.89 | $10.89 | 846 |
| 2023-07-26 | $11.20 | $11.20 | $11.17 | $11.17 | $11.17 | 2,795 |
| 2023-07-25 | $11.25 | $11.25 | $11.14 | $11.14 | $11.14 | 942 |
| 2023-07-24 | $11.33 | $11.35 | $11.29 | $11.29 | $11.29 | 803 |
| 2023-07-21 | $11.23 | $11.33 | $11.23 | $11.33 | $11.33 | 489 |
| 2023-07-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 14 |
| 2023-07-19 | $11.04 | $11.13 | $11.04 | $11.13 | $11.13 | 1,158 |
| 2023-07-18 | $11.03 | $11.06 | $11.03 | $11.03 | $11.03 | 1,304 |
| 2023-07-17 | $11.14 | $11.16 | $11.14 | $11.15 | $11.15 | 2,796 |
| 2023-07-14 | $11.16 | $11.22 | $11.16 | $11.22 | $11.22 | 2,739 |
| 2023-07-13 | $11.09 | $11.15 | $11.09 | $11.15 | $11.15 | 5,224 |
| 2023-07-12 | $11.24 | $11.24 | $11.16 | $11.19 | $11.19 | 1,188 |
| 2023-07-11 | $10.93 | $11.00 | $10.93 | $11.00 | $11.00 | 470 |
| 2023-07-10 | $10.78 | $10.84 | $10.78 | $10.82 | $10.82 | 1,211 |
| 2023-07-07 | $10.81 | $10.83 | $10.81 | $10.82 | $10.82 | 5,292 |
| 2023-07-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 106 |
| 2023-07-05 | $10.97 | $10.97 | $10.84 | $10.84 | $10.84 | 489 |
| 2023-07-03 | $11.05 | $11.05 | $10.89 | $10.91 | $10.91 | 1,062 |
| 2023-06-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 42 |
| 2023-06-29 | $10.63 | $10.72 | $10.63 | $10.70 | $10.70 | 2,033 |
| 2023-06-28 | $10.64 | $10.64 | $10.57 | $10.57 | $10.57 | 478 |
| 2023-06-27 | $10.50 | $10.63 | $10.50 | $10.63 | $10.63 | 213 |
| 2023-06-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 149 |
| 2023-06-23 | $10.37 | $10.37 | $10.24 | $10.24 | $10.24 | 1,383 |
| 2023-06-22 | $10.56 | $10.56 | $10.33 | $10.43 | $10.43 | 623 |
| 2023-06-21 | $10.76 | $10.76 | $10.74 | $10.74 | $10.65 | 278 |
| 2023-06-20 | $11.01 | $11.01 | $10.83 | $10.83 | $10.74 | 1,614 |
| 2023-06-16 | $10.96 | $10.98 | $10.96 | $10.96 | $10.87 | 2,869 |
| 2023-06-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.79 | 74 |
| 2023-06-14 | $10.83 | $10.83 | $10.82 | $10.82 | $10.73 | 226 |
| 2023-06-13 | $10.79 | $10.81 | $10.74 | $10.81 | $10.72 | 2,865 |
| 2023-06-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.63 | 44 |
| 2023-06-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.71 | 103 |
| 2023-06-08 | $10.64 | $10.78 | $10.64 | $10.78 | $10.78 | 554 |
| 2023-06-07 | $10.84 | $10.84 | $10.82 | $10.82 | $10.82 | 310 |
| 2023-06-06 | $10.60 | $10.69 | $10.60 | $10.69 | $10.69 | 184 |
| 2023-06-05 | $10.63 | $10.63 | $10.57 | $10.57 | $10.57 | 400 |
| 2023-06-02 | $10.58 | $10.64 | $10.58 | $10.64 | $10.64 | 266 |
| 2023-06-01 | $10.25 | $10.33 | $10.25 | $10.33 | $10.33 | 457 |
| 2023-05-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 264 |
| 2023-05-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 257 |
| 2023-05-26 | $10.09 | $10.17 | $10.09 | $10.17 | $10.17 | 2,371 |
| 2023-05-25 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 145 |
| 2023-05-24 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 258 |
| 2023-05-23 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 268 |
| 2023-05-22 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 552 |
| 2023-05-19 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 244 |
| 2023-05-18 | $10.29 | $10.31 | $10.25 | $10.31 | $10.31 | 452 |
| 2023-05-17 | $10.31 | $10.36 | $10.31 | $10.36 | $10.36 | 1,348 |
| 2023-05-16 | $10.45 | $10.45 | $10.28 | $10.28 | $10.28 | 1,151 |
| 2023-05-15 | $10.54 | $10.55 | $10.48 | $10.55 | $10.55 | 1,701 |
| 2023-05-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 32 |
| 2023-05-11 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 133 |
| 2023-05-10 | $10.65 | $10.67 | $10.60 | $10.65 | $10.65 | 2,562 |
| 2023-05-09 | $10.55 | $10.58 | $10.55 | $10.55 | $10.55 | 5,040 |
| 2023-05-08 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 525 |
| 2023-05-05 | $10.57 | $10.57 | $10.56 | $10.56 | $10.56 | 237 |
| 2023-05-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 45 |
| 2023-05-03 | $10.38 | $10.38 | $10.30 | $10.30 | $10.30 | 1,045 |
| 2023-05-02 | $10.28 | $10.37 | $10.28 | $10.34 | $10.34 | 5,266 |
| 2023-05-01 | $10.70 | $10.70 | $10.53 | $10.53 | $10.53 | 324 |
| 2023-04-28 | $10.52 | $10.52 | $10.43 | $10.48 | $10.48 | 1,254 |
| 2023-04-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 116 |
| 2023-04-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 70 |
| 2023-04-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 56 |
| 2023-04-24 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 280 |
| 2023-04-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 11 |
| 2023-04-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 81 |
| 2023-04-19 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 1,086 |
| 2023-04-18 | $10.36 | $10.36 | $10.30 | $10.33 | $10.33 | 469 |
| 2023-04-17 | $10.99 | $10.99 | $10.15 | $10.35 | $10.35 | 1,340 |
| 2023-04-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 80 |
| 2023-04-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 52 |
| 2023-04-12 | $10.32 | $10.32 | $10.18 | $10.18 | $10.18 | 1,101 |
| 2023-04-11 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 140 |
| 2023-04-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 34 |
| 2023-04-06 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 263 |
| 2023-04-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 82 |
| 2023-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 119 |
| 2023-04-03 | $10.19 | $10.19 | $10.09 | $10.09 | $10.09 | 1,146 |
| 2023-03-31 | $10.00 | $10.13 | $10.00 | $10.13 | $10.13 | 329 |
| 2023-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 94 |
| 2023-03-29 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 3,026 |
| 2023-03-28 | $9.61 | $9.62 | $9.59 | $9.59 | $9.59 | 847 |
| 2023-03-27 | $9.67 | $9.70 | $9.61 | $9.61 | $9.61 | 1,581 |
| 2023-03-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 53 |
| 2023-03-23 | $9.54 | $9.54 | $9.40 | $9.40 | $9.40 | 3,490 |
| 2023-03-22 | $9.46 | $9.46 | $9.46 | $9.46 | $9.44 | 443 |
| 2023-03-21 | $9.87 | $9.87 | $9.74 | $9.77 | $9.74 | 637 |
| 2023-03-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 79 |
| 2023-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 111 |
| 2023-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110 |
| 2023-03-15 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 1,037 |
| 2023-03-14 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 1,012 |
| 2023-03-13 | $10.05 | $10.16 | $10.05 | $10.10 | $10.10 | 3,657 |
| 2023-03-10 | $10.48 | $10.48 | $9.95 | $9.95 | $9.95 | 745 |
| 2023-03-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 84 |
| 2023-03-08 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 952 |
| 2023-03-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 45 |
| 2023-03-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 98 |
| 2023-03-03 | $10.84 | $10.91 | $10.80 | $10.91 | $10.91 | 3,328 |
| 2023-03-02 | $10.53 | $10.71 | $10.53 | $10.71 | $10.71 | 238 |
| 2023-03-01 | $10.67 | $10.67 | $10.53 | $10.61 | $10.61 | 4,846 |
| 2023-02-28 | $10.95 | $11.01 | $10.88 | $10.88 | $10.88 | 421 |
| 2023-02-27 | $11.09 | $11.09 | $10.92 | $10.92 | $10.92 | 311 |
| 2023-02-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 86 |
| 2023-02-23 | $11.02 | $11.16 | $11.02 | $11.16 | $11.16 | 850 |
| 2023-02-22 | $11.11 | $11.23 | $11.11 | $11.13 | $11.13 | 1,226 |
| 2023-02-21 | $11.87 | $11.87 | $11.11 | $11.18 | $11.18 | 893 |
| 2023-02-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 10 |
| 2023-02-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 32 |
| 2023-02-15 | $11.42 | $11.45 | $11.40 | $11.45 | $11.45 | 351 |
| 2023-02-14 | $11.34 | $11.49 | $11.34 | $11.49 | $11.49 | 1,570 |
| 2023-02-13 | $11.45 | $11.45 | $11.44 | $11.44 | $11.44 | 281 |
| 2023-02-10 | $11.35 | $11.37 | $11.35 | $11.37 | $11.37 | 1,750 |
| 2023-02-09 | $11.48 | $11.48 | $11.33 | $11.33 | $11.33 | 1,493 |
| 2023-02-08 | $11.25 | $11.45 | $11.25 | $11.45 | $11.45 | 512 |
| 2023-02-07 | $11.38 | $11.40 | $11.38 | $11.40 | $11.40 | 175 |
| 2023-02-06 | $11.27 | $11.34 | $11.27 | $11.34 | $11.34 | 562 |
| 2023-02-03 | $11.43 | $11.43 | $11.42 | $11.42 | $11.42 | 521 |
| 2023-02-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 211 |
| 2023-02-01 | $11.33 | $11.34 | $11.33 | $11.34 | $11.34 | 228 |
| 2023-01-31 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 174 |
| 2023-01-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 155 |
| 2023-01-27 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 30 |
| 2023-01-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 255 |
| 2023-01-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 24 |
| 2023-01-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 46 |
| 2023-01-23 | $10.60 | $10.61 | $10.59 | $10.61 | $10.61 | 383 |
| 2023-01-20 | $10.43 | $10.57 | $10.43 | $10.57 | $10.57 | 232 |
| 2023-01-19 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 2,322 |
| 2023-01-18 | $10.63 | $10.63 | $10.53 | $10.53 | $10.53 | 312 |
| 2023-01-17 | $10.69 | $10.69 | $10.67 | $10.67 | $10.67 | 207 |
| 2023-01-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 51 |
| 2023-01-12 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 172 |
| 2023-01-11 | $10.21 | $10.55 | $10.21 | $10.55 | $10.55 | 624 |
| 2023-01-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 23 |
| 2023-01-09 | $10.29 | $10.29 | $10.15 | $10.15 | $10.15 | 156 |
| 2023-01-06 | $9.92 | $10.19 | $9.92 | $10.18 | $10.18 | 717 |
| 2023-01-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 163 |
| 2023-01-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 114 |
| 2023-01-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 28 |
| 2022-12-30 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 324 |
| 2022-12-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 143 |
| 2022-12-28 | $10.18 | $10.18 | $9.86 | $9.86 | $9.86 | 417 |
| 2022-12-27 | $9.90 | $10.03 | $9.90 | $10.03 | $10.03 | 406 |
| 2022-12-23 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 131 |
| 2022-12-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 79 |
| 2022-12-21 | $10.45 | $10.45 | $10.42 | $10.42 | $9.83 | 113 |
| 2022-12-20 | $10.36 | $10.36 | $10.34 | $10.34 | $9.75 | 154 |
| 2022-12-19 | $10.68 | $10.68 | $10.40 | $10.40 | $9.81 | 1,012 |
| 2022-12-16 | $10.55 | $10.60 | $10.55 | $10.60 | $10.00 | 202 |
| 2022-12-15 | $10.93 | $10.93 | $10.82 | $10.82 | $10.20 | 288 |
| 2022-12-14 | $11.16 | $11.16 | $11.00 | $11.00 | $10.38 | 120 |
| 2022-12-13 | $11.00 | $11.08 | $10.96 | $11.08 | $10.45 | 1,722 |
| 2022-12-12 | $10.81 | $10.88 | $10.81 | $10.88 | $10.27 | 134 |
| 2022-12-09 | $10.92 | $10.92 | $10.85 | $10.85 | $10.24 | 300 |
| 2022-12-08 | $10.95 | $10.95 | $10.90 | $10.90 | $10.28 | 734 |
| 2022-12-07 | $10.77 | $10.80 | $10.77 | $10.80 | $10.19 | 229 |
| 2022-12-06 | $10.78 | $10.78 | $10.70 | $10.70 | $10.10 | 287 |
| 2022-12-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.24 | 28 |
| 2022-12-02 | $11.11 | $11.11 | $11.09 | $11.09 | $10.46 | 903 |
| 2022-12-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.49 | 84 |
| 2022-11-30 | $10.83 | $11.15 | $10.83 | $11.15 | $10.52 | 124 |
| 2022-11-29 | $10.83 | $10.94 | $10.83 | $10.94 | $10.32 | 108 |
| 2022-11-28 | $10.95 | $10.95 | $10.74 | $10.74 | $10.13 | 171 |
| 2022-11-25 | $10.98 | $10.99 | $10.98 | $10.99 | $10.37 | 155 |
| 2022-11-23 | $10.92 | $10.92 | $10.90 | $10.90 | $10.28 | 220 |
| 2022-11-22 | $10.87 | $10.94 | $10.87 | $10.94 | $10.32 | 220 |
| 2022-11-21 | $10.81 | $10.87 | $10.81 | $10.87 | $10.25 | 141 |
| 2022-11-18 | $10.81 | $10.84 | $10.81 | $10.84 | $10.23 | 114 |
| 2022-11-17 | $10.60 | $10.65 | $10.60 | $10.65 | $10.05 | 379 |
| 2022-11-16 | $10.81 | $10.85 | $10.73 | $10.73 | $10.13 | 954 |
| 2022-11-15 | $10.90 | $10.90 | $10.83 | $10.83 | $10.22 | 1,299 |
| 2022-11-14 | $10.88 | $10.88 | $10.72 | $10.72 | $10.11 | 1,022 |
| 2022-11-11 | $10.98 | $10.99 | $10.96 | $10.96 | $10.96 | 363 |
| 2022-11-10 | $10.81 | $11.03 | $10.81 | $11.03 | $11.03 | 389 |
| 2022-11-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 123 |
| 2022-11-08 | $10.46 | $10.46 | $10.40 | $10.40 | $10.40 | 1,117 |
| 2022-11-07 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 146 |
| 2022-11-04 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 426 |
| 2022-11-03 | $10.27 | $10.45 | $10.27 | $10.42 | $10.42 | 442 |
| 2022-11-02 | $10.67 | $10.67 | $10.55 | $10.55 | $10.55 | 1,519 |
| 2022-11-01 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 720 |
| 2022-10-31 | $10.77 | $10.78 | $10.75 | $10.78 | $10.78 | 222 |
| 2022-10-28 | $10.67 | $10.77 | $10.67 | $10.77 | $10.77 | 227 |
| 2022-10-27 | $10.67 | $10.67 | $10.62 | $10.62 | $10.62 | 269 |
| 2022-10-26 | $10.83 | $10.83 | $10.78 | $10.78 | $10.78 | 613 |
| 2022-10-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 100 |
| 2022-10-24 | $10.56 | $10.56 | $10.47 | $10.47 | $10.47 | 184 |
| 2022-10-21 | $10.38 | $10.50 | $10.38 | $10.50 | $10.50 | 184 |
| 2022-10-20 | $10.49 | $10.49 | $10.34 | $10.34 | $10.34 | 131 |
| 2022-10-19 | $10.44 | $10.44 | $10.32 | $10.32 | $10.32 | 123 |
| 2022-10-18 | $10.71 | $10.71 | $10.60 | $10.60 | $10.60 | 163 |
| 2022-10-17 | $10.51 | $10.54 | $10.51 | $10.54 | $10.54 | 188 |
| 2022-10-14 | $10.53 | $10.53 | $10.14 | $10.14 | $10.14 | 479 |
| 2022-10-13 | $10.05 | $10.43 | $10.05 | $10.43 | $10.43 | 248 |
| 2022-10-12 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 155 |
| 2022-10-11 | $10.18 | $10.34 | $10.18 | $10.34 | $10.34 | 124 |
| 2022-10-10 | $10.32 | $10.32 | $10.22 | $10.22 | $10.22 | 144 |
| 2022-10-07 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 525 |
| 2022-10-06 | $10.91 | $10.91 | $10.58 | $10.60 | $10.60 | 1,795 |
| 2022-10-05 | $10.85 | $10.89 | $10.85 | $10.89 | $10.89 | 133 |
| 2022-10-04 | $11.20 | $11.20 | $11.17 | $11.20 | $11.20 | 1,098 |
| 2022-10-03 | $11.12 | $11.12 | $11.06 | $11.06 | $11.06 | 217 |
| 2022-09-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 23 |
| 2022-09-29 | $10.75 | $10.75 | $10.72 | $10.72 | $10.72 | 136 |
| 2022-09-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 35 |
| 2022-09-27 | $10.87 | $10.87 | $10.69 | $10.69 | $10.69 | 390 |
| 2022-09-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2022-09-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 97 |
| 2022-09-22 | $11.12 | $11.25 | $11.12 | $11.25 | $11.25 | 1,224 |
| 2022-09-21 | $11.32 | $11.32 | $11.31 | $11.31 | $11.30 | 213 |
| 2022-09-20 | $11.44 | $11.44 | $11.44 | $11.44 | $11.42 | 39 |
| 2022-09-19 | $11.76 | $11.79 | $11.76 | $11.79 | $11.77 | 171 |
| 2022-09-16 | $11.72 | $11.88 | $11.72 | $11.88 | $11.88 | 308 |
| 2022-09-15 | $12.05 | $12.05 | $11.89 | $11.89 | $11.89 | 1,618 |
| 2022-09-14 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 112 |
| 2022-09-13 | $12.44 | $12.44 | $12.23 | $12.23 | $12.23 | 366 |
| 2022-09-12 | $12.57 | $12.60 | $12.57 | $12.58 | $12.58 | 361 |
| 2022-09-09 | $12.48 | $12.50 | $12.48 | $12.50 | $12.50 | 107 |
| 2022-09-08 | $12.27 | $12.35 | $12.27 | $12.35 | $12.35 | 212 |
| 2022-09-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 90 |
| 2022-09-06 | $12.03 | $12.10 | $12.03 | $12.08 | $12.08 | 493 |
| 2022-09-02 | $12.08 | $12.08 | $11.89 | $11.89 | $11.89 | 264 |
| 2022-09-01 | $11.68 | $11.96 | $11.68 | $11.96 | $11.96 | 257 |
| 2022-08-31 | $12.06 | $12.06 | $11.92 | $11.92 | $11.92 | 324 |
| 2022-08-30 | $12.00 | $12.00 | $11.97 | $11.97 | $11.97 | 243 |
| 2022-08-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 125 |
| 2022-08-26 | $12.50 | $12.50 | $12.33 | $12.33 | $12.33 | 446 |
| 2022-08-25 | $12.58 | $12.61 | $12.58 | $12.61 | $12.61 | 258 |
| 2022-08-24 | $12.40 | $12.47 | $12.40 | $12.47 | $12.47 | 368 |
| 2022-08-23 | $12.49 | $12.49 | $12.38 | $12.38 | $12.38 | 145 |
| 2022-08-22 | $12.78 | $12.78 | $12.60 | $12.60 | $12.60 | 722 |
| 2022-08-19 | $12.88 | $12.88 | $12.87 | $12.87 | $12.87 | 393 |
| 2022-08-18 | $13.16 | $13.16 | $13.00 | $13.00 | $13.00 | 229 |
| 2022-08-17 | $13.11 | $13.20 | $13.11 | $13.20 | $13.20 | 120 |
| 2022-08-16 | $13.21 | $13.29 | $13.21 | $13.22 | $13.22 | 1,312 |
| 2022-08-15 | $13.18 | $13.20 | $13.17 | $13.20 | $13.20 | 245 |
| 2022-08-12 | $13.14 | $13.18 | $13.14 | $13.18 | $13.18 | 412 |
| 2022-08-11 | $13.06 | $13.06 | $13.00 | $13.00 | $13.00 | 349 |
| 2022-08-10 | $12.89 | $12.99 | $12.81 | $12.99 | $12.99 | 252 |
| 2022-08-09 | $12.73 | $12.77 | $12.73 | $12.77 | $12.77 | 307 |
| 2022-08-08 | $12.74 | $12.74 | $12.64 | $12.64 | $12.64 | 301 |
| 2022-08-05 | $12.48 | $12.55 | $12.44 | $12.55 | $12.55 | 1,764 |
| 2022-08-04 | $12.54 | $12.55 | $12.50 | $12.55 | $12.55 | 390 |
| 2022-08-03 | $12.64 | $12.66 | $12.49 | $12.49 | $12.49 | 1,263 |
| 2022-08-02 | $12.71 | $12.71 | $12.55 | $12.55 | $12.55 | 265 |
| 2022-08-01 | $12.77 | $12.77 | $12.68 | $12.68 | $12.68 | 554 |
| 2022-07-29 | $12.88 | $12.90 | $12.88 | $12.90 | $12.90 | 201 |
| 2022-07-28 | $12.75 | $12.80 | $12.75 | $12.80 | $12.80 | 3,042 |
| 2022-07-27 | $12.36 | $12.41 | $12.36 | $12.41 | $12.41 | 113 |
| 2022-07-26 | $12.31 | $12.31 | $12.30 | $12.30 | $12.30 | 106 |
| 2022-07-25 | $12.35 | $12.35 | $12.32 | $12.32 | $12.32 | 212 |
| 2022-07-22 | $12.35 | $12.35 | $12.31 | $12.31 | $12.31 | 238 |
| 2022-07-21 | $12.01 | $12.20 | $12.01 | $12.20 | $12.20 | 205 |
| 2022-07-20 | $12.18 | $12.18 | $12.10 | $12.10 | $12.10 | 314 |
| 2022-07-19 | $11.94 | $12.10 | $11.92 | $12.10 | $12.10 | 407 |
| 2022-07-18 | $12.05 | $12.05 | $11.94 | $11.94 | $11.94 | 1,305 |
| 2022-07-15 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 174 |
| 2022-07-14 | $11.84 | $11.84 | $11.79 | $11.81 | $11.81 | 307 |
| 2022-07-13 | $11.80 | $11.93 | $11.80 | $11.93 | $11.93 | 812 |
| 2022-07-12 | $12.01 | $12.01 | $11.93 | $11.93 | $11.93 | 105 |
| 2022-07-11 | $11.92 | $11.94 | $11.92 | $11.94 | $11.94 | 645 |
| 2022-07-08 | $12.02 | $12.03 | $11.98 | $11.98 | $11.98 | 208 |
| 2022-07-07 | $12.13 | $12.18 | $12.07 | $12.07 | $12.07 | 1,033 |
| 2022-07-06 | $12.07 | $12.08 | $12.07 | $12.08 | $12.08 | 103 |
| 2022-07-05 | $11.85 | $12.03 | $11.85 | $12.03 | $12.03 | 1,144 |
| 2022-07-01 | $12.09 | $12.12 | $12.09 | $12.12 | $12.12 | 103 |
| 2022-06-30 | $11.96 | $11.98 | $11.96 | $11.98 | $11.98 | 266 |
| 2022-06-29 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 168 |
| 2022-06-28 | $12.23 | $12.23 | $12.07 | $12.07 | $12.07 | 3,395 |
| 2022-06-27 | $12.00 | $12.09 | $12.00 | $12.09 | $12.09 | 215 |
| 2022-06-24 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 155 |
| 2022-06-23 | $11.85 | $11.92 | $11.85 | $11.92 | $11.91 | 1,470 |
| 2022-06-22 | $11.72 | $11.72 | $11.71 | $11.71 | $11.70 | 160 |
| 2022-06-21 | $11.84 | $11.84 | $11.66 | $11.66 | $11.64 | 234 |
| 2022-06-17 | $11.49 | $11.58 | $11.49 | $11.58 | $11.57 | 204 |
| 2022-06-16 | $11.39 | $11.47 | $11.39 | $11.47 | $11.46 | 322 |
| 2022-06-15 | $11.62 | $11.68 | $11.62 | $11.68 | $11.66 | 208 |
| 2022-06-14 | $11.48 | $11.51 | $11.48 | $11.51 | $11.50 | 166 |
| 2022-06-13 | $11.93 | $11.93 | $11.63 | $11.65 | $11.63 | 1,313 |
| 2022-06-10 | $12.13 | $12.13 | $12.13 | $12.13 | $12.12 | 168 |
| 2022-06-09 | $12.43 | $12.43 | $12.25 | $12.25 | $12.24 | 313 |
| 2022-06-08 | $12.83 | $12.83 | $12.51 | $12.51 | $12.50 | 145 |
| 2022-06-07 | $12.56 | $12.77 | $12.56 | $12.77 | $12.75 | 206 |
| 2022-06-06 | $12.63 | $12.67 | $12.55 | $12.55 | $12.54 | 477 |
| 2022-06-03 | $12.95 | $12.95 | $12.82 | $12.82 | $12.81 | 230 |
| 2022-06-02 | $12.85 | $12.93 | $12.85 | $12.93 | $12.92 | 423 |
| 2022-06-01 | $12.71 | $12.85 | $12.71 | $12.85 | $12.84 | 109 |
| 2022-05-31 | $12.79 | $12.83 | $12.79 | $12.83 | $12.82 | 399 |
| 2022-05-27 | $12.91 | $12.91 | $12.89 | $12.91 | $12.90 | 1,170 |
| 2022-05-26 | $12.86 | $12.86 | $12.80 | $12.80 | $12.79 | 1,502 |
| 2022-05-25 | $12.58 | $12.77 | $12.58 | $12.72 | $12.70 | 605 |
| 2022-05-24 | $12.63 | $12.67 | $12.63 | $12.67 | $12.66 | 203 |
| 2022-05-23 | $12.66 | $12.73 | $12.66 | $12.70 | $12.69 | 561 |
| 2022-05-20 | $12.35 | $12.44 | $12.32 | $12.44 | $12.43 | 437 |
| 2022-05-19 | $12.37 | $12.37 | $12.37 | $12.37 | $12.36 | 147 |
| 2022-05-18 | $12.69 | $12.69 | $12.40 | $12.40 | $12.38 | 424 |
| 2022-05-17 | $12.60 | $12.72 | $12.52 | $12.72 | $12.70 | 617 |
| 2022-05-16 | $12.70 | $12.70 | $12.60 | $12.60 | $12.59 | 265 |
| 2022-05-13 | $12.55 | $12.70 | $12.55 | $12.70 | $12.69 | 143 |
| 2022-05-12 | $12.32 | $12.43 | $12.32 | $12.43 | $12.42 | 256 |
| 2022-05-11 | $12.52 | $12.52 | $12.43 | $12.43 | $12.42 | 286 |
| 2022-05-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.26 | 205 |
| 2022-05-09 | $12.41 | $12.41 | $12.41 | $12.41 | $12.40 | 161 |
| 2022-05-06 | $13.04 | $13.04 | $12.92 | $12.92 | $12.91 | 465 |
| 2022-05-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.05 | 9 |
| 2022-05-04 | $13.49 | $13.49 | $13.05 | $13.42 | $13.41 | 416 |
| 2022-05-03 | $13.35 | $13.44 | $13.35 | $13.44 | $13.42 | 194 |
| 2022-05-02 | $13.70 | $13.70 | $13.22 | $13.38 | $13.37 | 983 |
| 2022-04-29 | $14.34 | $14.34 | $13.83 | $13.83 | $13.81 | 1,007 |
| 2022-04-28 | $14.40 | $14.40 | $14.31 | $14.38 | $14.36 | 1,371 |
| 2022-04-27 | $14.42 | $14.42 | $14.37 | $14.37 | $14.35 | 3,176 |
| 2022-04-26 | $14.65 | $14.65 | $14.39 | $14.44 | $14.43 | 914 |
| 2022-04-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.38 | 422 |
| 2022-04-22 | $14.69 | $14.69 | $14.69 | $14.69 | $14.67 | 204 |
| 2022-04-21 | $14.95 | $15.14 | $14.95 | $15.05 | $15.03 | 929 |
| 2022-04-20 | $14.78 | $14.95 | $14.78 | $14.95 | $14.93 | 407 |
| 2022-04-19 | $14.56 | $14.66 | $14.56 | $14.66 | $14.65 | 401 |
| 2022-04-18 | $14.45 | $14.45 | $14.42 | $14.42 | $14.40 | 237 |
| 2022-04-14 | $14.58 | $14.58 | $14.42 | $14.42 | $14.41 | 137 |
| 2022-04-13 | $14.33 | $14.44 | $14.33 | $14.44 | $14.42 | 195 |
| 2022-04-12 | $14.35 | $14.37 | $14.35 | $14.37 | $14.36 | 213 |
| 2022-04-11 | $14.33 | $14.35 | $14.33 | $14.35 | $14.33 | 455 |
| 2022-04-08 | $14.48 | $14.52 | $14.48 | $14.52 | $14.50 | 329 |
| 2022-04-07 | $14.38 | $14.52 | $14.37 | $14.52 | $14.50 | 489 |
| 2022-04-06 | $14.51 | $14.64 | $14.51 | $14.61 | $14.59 | 1,588 |
| 2022-04-05 | $14.47 | $14.47 | $14.47 | $14.47 | $14.45 | 114 |
| 2022-04-04 | $14.82 | $14.82 | $14.40 | $14.47 | $14.46 | 515 |
| 2022-04-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.66 | 45 |
| 2022-03-31 | $14.54 | $14.54 | $14.48 | $14.48 | $14.46 | 205 |
| 2022-03-30 | $14.51 | $14.53 | $14.51 | $14.53 | $14.51 | 397 |
| 2022-03-29 | $14.53 | $14.75 | $14.53 | $14.75 | $14.73 | 594 |
| 2022-03-28 | $14.25 | $14.30 | $14.23 | $14.30 | $14.28 | 1,021 |
| 2022-03-25 | $14.10 | $14.27 | $14.08 | $14.27 | $14.26 | 370 |
| 2022-03-24 | $13.98 | $14.02 | $13.96 | $14.02 | $14.00 | 759 |
| 2022-03-23 | $14.03 | $14.22 | $14.03 | $14.13 | $14.10 | 749 |
| 2022-03-22 | $14.39 | $14.39 | $14.18 | $14.20 | $14.16 | 1,176 |
| 2022-03-21 | $14.28 | $14.28 | $14.20 | $14.24 | $14.21 | 2,206 |
| 2022-03-18 | $14.46 | $14.51 | $14.31 | $14.31 | $14.27 | 1,094 |
| 2022-03-17 | $14.40 | $14.42 | $14.37 | $14.37 | $14.34 | 553 |
| 2022-03-16 | $14.28 | $14.28 | $14.12 | $14.17 | $14.14 | 203 |
| 2022-03-15 | $14.05 | $14.05 | $14.01 | $14.01 | $13.98 | 1,988 |
| 2022-03-14 | $14.37 | $14.37 | $14.05 | $14.05 | $14.02 | 716 |
| 2022-03-11 | $14.21 | $14.30 | $14.14 | $14.14 | $14.11 | 636 |
| 2022-03-10 | $14.07 | $14.30 | $14.06 | $14.30 | $14.26 | 1,201 |
| 2022-03-09 | $14.30 | $14.45 | $14.26 | $14.26 | $14.22 | 821 |
| 2022-03-08 | $14.17 | $14.17 | $14.09 | $14.09 | $14.05 | 382 |
| 2022-03-07 | $14.38 | $14.38 | $14.20 | $14.20 | $14.17 | 143 |
| 2022-03-04 | $14.16 | $14.33 | $14.16 | $14.33 | $14.30 | 210 |
| 2022-03-03 | $14.00 | $14.13 | $14.00 | $14.13 | $14.09 | 934 |
| 2022-03-02 | $13.75 | $14.13 | $13.70 | $14.03 | $14.00 | 8,333 |
| 2022-03-01 | $13.77 | $13.80 | $13.67 | $13.67 | $13.63 | 631 |
| 2022-02-28 | $13.99 | $13.99 | $13.85 | $13.85 | $13.81 | 209 |
| 2022-02-25 | $13.95 | $14.16 | $13.70 | $14.16 | $14.13 | 2,910 |
| 2022-02-24 | $13.59 | $13.75 | $13.59 | $13.75 | $13.72 | 1,029 |
| 2022-02-23 | $13.90 | $13.90 | $13.67 | $13.67 | $13.64 | 3,347 |
| 2022-02-22 | $13.89 | $13.89 | $13.81 | $13.81 | $13.78 | 899 |
| 2022-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 401 |
| 2022-02-17 | $14.17 | $14.17 | $14.00 | $14.00 | $13.97 | 1,222 |
| 2022-02-16 | $14.09 | $14.17 | $14.09 | $14.09 | $14.05 | 302 |
| 2022-02-15 | $14.07 | $14.20 | $14.02 | $14.02 | $13.98 | 347 |
| 2022-02-14 | $13.93 | $13.93 | $13.93 | $13.93 | $13.90 | 28 |
| 2022-02-11 | $14.29 | $14.29 | $14.07 | $14.07 | $14.04 | 478 |
| 2022-02-10 | $14.38 | $14.38 | $14.09 | $14.09 | $14.06 | 317 |
| 2022-02-09 | $14.23 | $14.32 | $14.23 | $14.32 | $14.29 | 287 |
| 2022-02-08 | $14.14 | $14.14 | $13.95 | $13.95 | $13.91 | 309 |
| 2022-02-07 | $14.21 | $14.21 | $14.07 | $14.07 | $14.03 | 312 |
| 2022-02-04 | $14.18 | $14.34 | $14.18 | $14.22 | $14.18 | 2,380 |
| 2022-02-03 | $14.43 | $14.43 | $14.27 | $14.27 | $14.24 | 124 |
| 2022-02-02 | $14.31 | $14.42 | $14.31 | $14.34 | $14.31 | 380 |
| 2022-02-01 | $14.14 | $14.14 | $14.08 | $14.08 | $14.04 | 111 |
| 2022-01-31 | $14.06 | $14.18 | $13.92 | $14.18 | $14.14 | 2,388 |
| 2022-01-28 | $13.60 | $13.97 | $13.54 | $13.96 | $13.92 | 1,131 |
| 2022-01-27 | $13.94 | $13.96 | $13.52 | $13.52 | $13.49 | 548 |
| 2022-01-26 | $14.13 | $14.13 | $13.71 | $13.71 | $13.68 | 308 |
| 2022-01-25 | $13.78 | $13.83 | $13.75 | $13.83 | $13.80 | 222 |
| 2022-01-24 | $13.66 | $13.89 | $13.66 | $13.89 | $13.86 | 210 |
| 2022-01-21 | $14.21 | $14.23 | $13.93 | $13.99 | $13.95 | 1,156 |
| 2022-01-20 | $14.49 | $14.50 | $14.11 | $14.11 | $14.07 | 904 |
| 2022-01-19 | $14.75 | $14.75 | $14.39 | $14.39 | $14.36 | 721 |
| 2022-01-18 | $14.80 | $14.80 | $14.62 | $14.62 | $14.59 | 1,234 |
| 2022-01-14 | $14.73 | $14.75 | $14.57 | $14.63 | $14.59 | 613 |
| 2022-01-13 | $14.77 | $14.91 | $14.76 | $14.76 | $14.72 | 2,738 |
Front Yard Residential Corp (RESI) News Headlines
Recent Front Yard Residential Corp (RESI) News
Similar Companies to Front Yard Residential Corp (RESI) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |