Empire State Realty OP, L.P. (FISK) stock
FISKNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ESBA, OGCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3093% below fair value
$5.00+0.15 (+3.09%)
Close on Oct 30, 2026Market cap $111.51MP/E 166.7Yield –
Price history
Empire State Realty OP, L.P. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.00
+3.09% on the day
52-week range
$3.84 – $7.94
-37.0% from the high
Change over 52 weeks
-37.0%
From $7.94 on Oct 30, 2025
Average volume
1,144
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.78 | $5.00 | $4.66 | $5.00 | +3.09% | 18,262 |
| Oct 19, 2026 | $4.51 | $4.90 | $4.51 | $4.85 | +7.54% | 2,985 |
| Oct 12, 2026 | $4.29 | $4.70 | $4.29 | $4.51 | +5.13% | 11,090 |
| Oct 5, 2026 | $3.84 | $4.31 | $3.84 | $4.29 | +11.72% | 25,672 |
| Sep 28, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 223 |
| Sep 21, 2026 | $4.30 | $4.30 | $3.84 | $3.84 | -10.70% | 11,995 |
| Sep 14, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 7 |
| Sep 8, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | +0.47% | 1,113 |
| Aug 31, 2026 | $4.49 | $4.49 | $4.28 | $4.28 | -4.68% | 163 |
| Aug 24, 2026 | $4.70 | $4.70 | $4.46 | $4.49 | -4.26% | 23,255 |
| Aug 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 59 |
| Aug 10, 2026 | $5.21 | $5.21 | $4.69 | $4.69 | -9.98% | 439 |
| Aug 3, 2026 | $5.23 | $5.23 | $5.00 | $5.21 | +2.26% | 1,671 |
| Jul 27, 2026 | $5.42 | $5.42 | $4.65 | $5.10 | -6.00% | 2,690 |
| Jul 20, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 50 |
| Jul 13, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 50 |
| Jul 6, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | -3.39% | 2,741 |
| Jun 29, 2026 | $5.61 | $5.61 | $5.61 | $5.61 | +10.87% | 449 |
| Jun 22, 2026 | $5.01 | $5.06 | $5.01 | $5.06 | +1.00% | 638 |
| Jun 15, 2026 | $5.42 | $5.42 | $5.01 | $5.01 | -7.56% | 1,905 |
| Jun 8, 2026 | $5.41 | $5.42 | $5.41 | $5.42 | +0.18% | 470 |
| Jun 1, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 75 |
| May 26, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | -1.88% | 272 |
| May 18, 2026 | $5.40 | $5.51 | $5.07 | $5.51 | +2.11% | 646 |
| May 11, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 135 |
| May 4, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | -4.09% | 975 |
| Apr 27, 2026 | $5.26 | $5.63 | $5.26 | $5.63 | +4.26% | 7,371 |
| Apr 20, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 49 |
| Apr 13, 2026 | $5.03 | $5.40 | $4.95 | $5.40 | +7.46% | 21,115 |
| Apr 6, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 267 |
| Mar 30, 2026 | $4.90 | $5.03 | $4.90 | $5.03 | +2.55% | 423 |
| Mar 23, 2026 | $4.50 | $4.95 | $4.49 | $4.90 | +0.20% | 14,155 |
| Mar 16, 2026 | $5.19 | $5.19 | $4.82 | $4.89 | -5.78% | 3,886 |
| Mar 9, 2026 | $5.60 | $5.60 | $5.18 | $5.19 | -7.32% | 649 |
| Mar 2, 2026 | $5.55 | $5.63 | $5.42 | $5.60 | +0.90% | 9,526 |
| Feb 23, 2026 | $6.03 | $6.03 | $5.55 | $5.55 | -7.96% | 1,514 |
| Feb 17, 2026 | $6.00 | $6.38 | $5.95 | $6.03 | -1.31% | 8,043 |
| Feb 9, 2026 | $6.72 | $6.85 | $6.11 | $6.11 | -9.08% | 720 |
| Feb 2, 2026 | $6.47 | $6.72 | $6.47 | $6.72 | +3.86% | 261 |
| Jan 26, 2026 | $6.51 | $6.59 | $6.47 | $6.47 | +1.78% | 1,078 |
| Jan 20, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 32 |
| Jan 12, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 49 |
| Jan 5, 2026 | $5.98 | $6.66 | $5.98 | $6.36 | -2.80% | 11,502 |
| Dec 29, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 226 |
| Dec 22, 2025 | $6.23 | $6.54 | $6.23 | $6.54 | +4.97% | 175 |
| Dec 15, 2025 | $6.70 | $6.79 | $6.23 | $6.23 | -7.15% | 831 |
| Dec 8, 2025 | $6.55 | $6.71 | $6.55 | $6.71 | +2.44% | 1,270 |
| Dec 1, 2025 | $6.80 | $6.80 | $6.50 | $6.55 | -3.68% | 8,496 |
| Nov 24, 2025 | $6.79 | $7.19 | $6.31 | $6.80 | +0.59% | 5,227 |
| Nov 17, 2025 | $6.50 | $6.81 | $6.41 | $6.76 | -2.74% | 2,432 |
| Nov 10, 2025 | $6.67 | $7.43 | $6.63 | $6.95 | -0.86% | 2,572 |
| Nov 3, 2025 | $7.15 | $7.15 | $6.57 | $7.01 | -11.71% | 1,076 |
| Oct 27, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 188 |
| Oct 20, 2025 | $7.02 | $7.94 | $6.94 | $7.94 | +1.79% | 4,622 |
| Oct 13, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 377 |
| Oct 6, 2025 | $8.16 | $8.16 | $7.79 | $7.80 | -4.41% | 2,000 |
| Sep 29, 2025 | $7.33 | $8.16 | $7.33 | $8.16 | +11.32% | 396 |
| Sep 22, 2025 | $7.60 | $7.60 | $7.33 | $7.33 | -3.55% | 3,886 |
| Sep 15, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 12 |
| Sep 8, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 8 |
| Sep 2, 2025 | $7.31 | $7.60 | $7.20 | $7.60 | +3.97% | 15,018 |
| Aug 25, 2025 | $7.38 | $7.38 | $7.00 | $7.31 | -0.95% | 3,439 |
| Aug 18, 2025 | $7.24 | $7.38 | $6.74 | $7.38 | +5.28% | 16,257 |
| Aug 11, 2025 | $7.35 | $7.35 | $6.73 | $7.01 | -4.63% | 1,869 |
| Aug 4, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 50 |
| Jul 28, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 27 |
| Jul 21, 2025 | $8.14 | $8.14 | $7.35 | $7.35 | -9.71% | 443 |
| Jul 14, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | 0.00% | – |
| Jul 7, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | 0.00% | 510 |
| Jun 30, 2025 | $8.30 | $8.30 | $8.14 | $8.14 | -1.93% | 1,143 |
| Jun 23, 2025 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 96 |
| Jun 16, 2025 | $9.00 | $9.03 | $8.30 | $8.30 | +0.61% | 3,705 |
| Jun 9, 2025 | $7.21 | $8.25 | $7.21 | $8.25 | +14.48% | 1,866 |
| Jun 2, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | -2.88% | 790 |
| May 26, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 73 |
| May 19, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 106 |
| May 12, 2025 | $7.39 | $7.42 | $7.39 | $7.42 | +5.70% | 737 |
| May 5, 2025 | $6.98 | $7.40 | $6.78 | $7.02 | +1.01% | 11,040 |
| Apr 28, 2025 | $6.71 | $7.02 | $6.71 | $6.95 | +3.58% | 19,455 |
| Apr 21, 2025 | $7.42 | $7.42 | $6.71 | $6.71 | -9.57% | 4,262 |
| Apr 14, 2025 | $7.89 | $7.89 | $7.42 | $7.42 | +0.27% | 2,867 |
| Apr 7, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | -0.24% | 186 |
| Mar 31, 2025 | $7.60 | $7.60 | $7.37 | $7.42 | -4.41% | 4,832 |
| Mar 24, 2025 | $8.06 | $8.06 | $7.76 | $7.76 | -3.72% | 591 |
| Mar 17, 2025 | $7.86 | $8.06 | $7.86 | $8.06 | +5.22% | 510 |
| Mar 10, 2025 | $8.04 | $8.28 | $7.58 | $7.66 | -10.30% | 6,244 |
| Mar 3, 2025 | $8.90 | $8.90 | $8.53 | $8.54 | -4.04% | 1,735 |
| Feb 24, 2025 | $8.69 | $8.93 | $8.18 | $8.90 | +2.42% | 5,182 |
| Feb 18, 2025 | $8.40 | $8.90 | $8.32 | $8.69 | -4.51% | 1,713 |
| Feb 10, 2025 | $9.56 | $9.56 | $8.71 | $9.10 | -4.81% | 1,651 |
| Feb 3, 2025 | $9.05 | $9.56 | $8.82 | $9.56 | +0.42% | 3,395 |
| Jan 27, 2025 | $9.53 | $9.54 | $9.52 | $9.52 | +0.74% | 603 |
| Jan 21, 2025 | $9.29 | $9.74 | $9.29 | $9.45 | +1.72% | 1,055 |
| Jan 13, 2025 | $9.33 | $9.48 | $9.10 | $9.29 | -3.23% | 2,400 |
| Jan 6, 2025 | $10.05 | $10.05 | $9.16 | $9.60 | -4.48% | 2,024 |
| Dec 30, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | +0.30% | 629 |
| Dec 23, 2024 | $10.04 | $10.25 | $9.78 | $10.02 | +1.16% | 715 |
| Dec 16, 2024 | $11.12 | $11.12 | $9.91 | $9.91 | -10.85% | 839 |
| Dec 9, 2024 | $11.28 | $11.30 | $10.95 | $11.11 | +4.91% | 18,781 |
| Dec 2, 2024 | $10.75 | $10.93 | $10.59 | $10.59 | -3.73% | 16,094 |
| Nov 25, 2024 | $10.93 | $11.16 | $10.46 | $11.00 | +0.36% | 5,615 |
| Nov 18, 2024 | $10.65 | $10.96 | $10.65 | $10.96 | +3.59% | 6,303 |
| Nov 11, 2024 | $10.81 | $10.81 | $10.58 | $10.58 | -2.13% | 405 |
| Nov 4, 2024 | $10.60 | $10.98 | $10.12 | $10.81 | -0.37% | 4,585 |
| Oct 28, 2024 | $10.85 | $10.85 | $10.85 | $10.85 | 0.00% | 5 |
| Oct 21, 2024 | $11.34 | $11.34 | $10.50 | $10.85 | -4.32% | 13,009 |
| Oct 14, 2024 | $10.73 | $11.39 | $10.73 | $11.34 | +5.72% | 1,223 |
| Oct 7, 2024 | $10.63 | $10.91 | $10.63 | $10.73 | -0.96% | 2,104 |
| Sep 30, 2024 | $10.91 | $10.99 | $10.83 | $10.83 | -0.73% | 844 |
| Sep 23, 2024 | $11.00 | $11.12 | $10.81 | $10.91 | -0.82% | 853 |
| Sep 16, 2024 | $10.51 | $11.19 | $10.25 | $11.00 | +8.37% | 2,195 |
| Sep 9, 2024 | $10.00 | $10.52 | $10.00 | $10.15 | -0.98% | 3,141 |
| Sep 3, 2024 | $10.62 | $10.62 | $10.20 | $10.25 | -2.57% | 4,147 |
| Aug 26, 2024 | $10.42 | $10.77 | $10.42 | $10.52 | +0.67% | 2,408 |
| Aug 19, 2024 | $10.10 | $10.45 | $9.42 | $10.45 | +3.47% | 14,022 |
| Aug 12, 2024 | $9.75 | $10.32 | $9.75 | $10.10 | -2.60% | 2,024 |
| Aug 5, 2024 | $10.07 | $10.37 | $10.06 | $10.37 | +1.47% | 1,223 |
| Jul 29, 2024 | $10.62 | $10.78 | $10.10 | $10.22 | -2.11% | 3,015 |
| Jul 22, 2024 | $10.77 | $10.77 | $10.44 | $10.44 | -0.57% | 607 |
| Jul 15, 2024 | $10.49 | $10.67 | $9.93 | $10.50 | +1.45% | 10,448 |
| Jul 8, 2024 | $9.28 | $10.35 | $9.28 | $10.35 | +14.87% | 15,868 |
| Jul 1, 2024 | $8.90 | $9.01 | $8.90 | $9.01 | +6.12% | 1,238 |
| Jun 24, 2024 | $8.49 | $8.49 | $8.49 | $8.49 | 0.00% | 218 |
| Jun 17, 2024 | $8.96 | $9.05 | $8.49 | $8.49 | -6.81% | 3,293 |
| Jun 10, 2024 | $9.24 | $9.24 | $8.11 | $9.11 | -1.41% | 3,962 |
| Jun 3, 2024 | $9.47 | $9.48 | $9.24 | $9.24 | +2.55% | 1,390 |
| May 28, 2024 | $9.01 | $9.01 | $9.01 | $9.01 | 0.00% | 106 |
| May 20, 2024 | $9.50 | $9.72 | $8.63 | $9.01 | -5.16% | 1,938 |
| May 13, 2024 | $9.15 | $9.77 | $9.15 | $9.50 | +3.83% | 2,096 |
| May 6, 2024 | $9.15 | $9.51 | $9.15 | $9.15 | +1.67% | 9,517 |
| Apr 29, 2024 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 11 |
| Apr 22, 2024 | $9.10 | $9.23 | $9.00 | $9.00 | +1.58% | 4,564 |
| Apr 15, 2024 | $9.00 | $9.00 | $8.39 | $8.86 | -1.56% | 417 |
| Apr 8, 2024 | $9.75 | $9.81 | $9.00 | $9.00 | -7.69% | 1,501 |
| Apr 1, 2024 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 17 |
| Mar 25, 2024 | $9.64 | $9.75 | $9.64 | $9.75 | +1.19% | 259 |
| Mar 18, 2024 | $10.00 | $10.00 | $9.64 | $9.64 | -3.65% | 106 |
| Mar 11, 2024 | $9.40 | $10.00 | $9.40 | $10.00 | +6.38% | 498 |
| Mar 4, 2024 | $9.61 | $9.61 | $9.20 | $9.40 | -2.19% | 6,174 |
| Feb 26, 2024 | $9.60 | $9.61 | $9.60 | $9.61 | +0.10% | 390 |
| Feb 20, 2024 | $9.95 | $9.95 | $9.18 | $9.60 | -3.52% | 10,333 |
| Feb 12, 2024 | $9.81 | $9.95 | $9.60 | $9.95 | +6.99% | 944 |
| Feb 5, 2024 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 31 |
| Jan 29, 2024 | $10.00 | $10.00 | $9.30 | $9.30 | -7.00% | 941 |
| Jan 22, 2024 | $9.65 | $10.00 | $9.65 | $10.00 | +3.63% | 690 |
| Jan 16, 2024 | $9.61 | $9.70 | $9.51 | $9.65 | +0.42% | 28,210 |
| Jan 8, 2024 | $9.79 | $9.79 | $9.61 | $9.61 | -4.09% | 744 |
| Jan 2, 2024 | $10.75 | $10.75 | $9.14 | $10.02 | +2.56% | 710 |
| Dec 26, 2023 | $9.99 | $10.84 | $9.77 | $9.77 | -2.15% | 381 |
| Dec 18, 2023 | $10.00 | $10.45 | $9.50 | $9.99 | -0.15% | 2,015 |
| Dec 11, 2023 | $9.40 | $10.66 | $9.30 | $10.00 | +4.43% | 8,002 |
| Dec 4, 2023 | $9.36 | $9.58 | $9.36 | $9.58 | +2.33% | 435 |
| Nov 27, 2023 | $9.57 | $9.57 | $8.08 | $9.36 | -1.27% | 18,481 |
| Nov 20, 2023 | $9.64 | $9.64 | $8.97 | $9.48 | -1.68% | 411 |
| Nov 13, 2023 | $8.46 | $9.69 | $8.46 | $9.64 | +2.55% | 916 |
| Nov 6, 2023 | $9.10 | $10.51 | $9.10 | $9.40 | +3.35% | 1,830 |
| Oct 30, 2023 | $8.05 | $9.61 | $7.46 | $9.10 | +15.27% | 11,196 |
| Oct 23, 2023 | $8.08 | $8.08 | $7.39 | $7.89 | -2.35% | 6,268 |
| Oct 16, 2023 | $7.66 | $8.17 | $7.66 | $8.08 | +3.59% | 4,100 |
| Oct 9, 2023 | $7.53 | $7.80 | $7.53 | $7.80 | +4.00% | 602 |
| Oct 2, 2023 | $8.00 | $8.00 | $7.34 | $7.50 | -6.22% | 3,503 |
| Sep 25, 2023 | $7.41 | $8.13 | $7.34 | $8.00 | +7.93% | 539 |
| Sep 18, 2023 | $8.12 | $8.48 | $7.41 | $7.41 | -9.63% | 4,054 |
| Sep 11, 2023 | $8.68 | $8.68 | $8.20 | $8.20 | -5.53% | 347 |
| Sep 5, 2023 | $8.52 | $8.68 | $8.35 | $8.68 | +1.83% | 923 |
| Aug 28, 2023 | $8.68 | $8.68 | $7.89 | $8.52 | +2.70% | 1,757 |
| Aug 21, 2023 | $8.89 | $8.89 | $7.54 | $8.30 | -6.59% | 6,857 |
| Aug 14, 2023 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | 10 |
| Aug 7, 2023 | $8.59 | $8.89 | $8.59 | $8.89 | +2.68% | 202 |
| Jul 31, 2023 | $7.60 | $8.89 | $6.84 | $8.65 | +3.64% | 8,181 |
| Jul 24, 2023 | $8.35 | $8.35 | $8.35 | $8.35 | -0.83% | 261 |
| Jul 17, 2023 | $8.42 | $8.42 | $8.42 | $8.42 | 0.00% | 22 |
| Jul 10, 2023 | $8.08 | $8.42 | $8.08 | $8.42 | +4.21% | 254 |
| Jul 3, 2023 | $7.50 | $8.08 | $6.76 | $8.08 | +7.73% | 1,619 |
| Jun 26, 2023 | $6.88 | $7.50 | $6.88 | $7.50 | +12.61% | 8,144 |
| Jun 20, 2023 | $6.38 | $6.96 | $6.00 | $6.66 | -5.53% | 5,755 |
| Jun 12, 2023 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 1 |
| Jun 5, 2023 | $6.53 | $7.05 | $5.86 | $7.05 | -2.62% | 2,446 |
| May 30, 2023 | $7.07 | $7.24 | $6.97 | $7.24 | +2.40% | 379 |
| May 22, 2023 | $4.96 | $7.07 | $4.96 | $7.07 | +42.54% | 1,775 |
| May 15, 2023 | $4.96 | $5.91 | $4.73 | $4.96 | -7.46% | 9,336 |
| May 8, 2023 | $5.11 | $5.95 | $4.96 | $5.36 | -4.46% | 8,857 |
| May 1, 2023 | $5.39 | $5.85 | $5.13 | $5.61 | -2.43% | 2,527 |
| Apr 24, 2023 | $5.39 | $5.75 | $5.07 | $5.75 | -1.03% | 5,302 |
| Apr 17, 2023 | $5.81 | $5.81 | $5.81 | $5.81 | 0.00% | 11 |
| Apr 10, 2023 | $5.66 | $5.81 | $5.65 | $5.81 | +2.65% | 6,493 |
| Apr 3, 2023 | $6.05 | $6.05 | $5.66 | $5.66 | +5.79% | 7,601 |
| Mar 27, 2023 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 73 |
| Mar 20, 2023 | $5.95 | $6.50 | $5.32 | $5.35 | -15.75% | 5,731 |
| Mar 13, 2023 | $8.17 | $8.17 | $6.00 | $6.35 | -22.28% | 8,749 |
| Mar 6, 2023 | $6.80 | $8.17 | $6.80 | $8.17 | +8.28% | 1,760 |
| Feb 27, 2023 | $7.30 | $8.07 | $7.30 | $7.55 | +10.48% | 3,076 |
| Feb 21, 2023 | $7.43 | $8.05 | $6.80 | $6.83 | -8.08% | 4,173 |
| Feb 13, 2023 | $7.75 | $8.27 | $7.43 | $7.43 | -4.13% | 1,640 |
| Feb 6, 2023 | $7.44 | $7.75 | $7.41 | $7.75 | +2.79% | 1,254 |
| Jan 30, 2023 | $7.70 | $8.36 | $7.54 | $7.54 | +10.40% | 9,472 |
| Jan 23, 2023 | $6.98 | $7.20 | $6.83 | $6.83 | -2.14% | 14,848 |
| Jan 17, 2023 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 16 |
| Jan 9, 2023 | $6.88 | $7.17 | $6.65 | $6.98 | +1.44% | 3,078 |
| Jan 3, 2023 | $6.68 | $6.88 | $6.68 | $6.88 | +2.99% | 421 |
| Dec 27, 2022 | $6.60 | $6.74 | $5.92 | $6.68 | +1.45% | 42,362 |
| Dec 19, 2022 | $6.70 | $6.70 | $6.16 | $6.58 | -7.91% | 21,932 |
| Dec 12, 2022 | $6.74 | $7.15 | $6.44 | $7.15 | +10.00% | 10,377 |
| Dec 5, 2022 | $7.02 | $7.02 | $6.20 | $6.50 | -7.41% | 2,831 |
| Nov 28, 2022 | $6.84 | $7.38 | $6.84 | $7.02 | +0.43% | 4,231 |
| Nov 21, 2022 | $6.98 | $6.99 | $6.98 | $6.99 | +0.15% | 111 |
| Nov 14, 2022 | $7.34 | $7.34 | $6.98 | $6.98 | -4.91% | 707 |
| Nov 7, 2022 | $7.03 | $7.34 | $6.13 | $7.34 | +4.41% | 2,363 |
| Oct 31, 2022 | $6.81 | $7.03 | $6.81 | $7.03 | +3.23% | 220 |
| Oct 24, 2022 | $6.50 | $6.81 | $5.91 | $6.81 | +6.74% | 9,255 |
| Oct 17, 2022 | $6.39 | $6.80 | $6.23 | $6.38 | -0.16% | 10,292 |
| Oct 10, 2022 | $6.58 | $6.82 | $5.88 | $6.39 | -2.89% | 1,113 |
| Oct 3, 2022 | $6.94 | $6.94 | $6.18 | $6.58 | +2.81% | 7,769 |
| Sep 26, 2022 | $6.72 | $6.72 | $6.40 | $6.40 | -14.09% | 6,151 |
| Sep 19, 2022 | $7.13 | $7.45 | $7.13 | $7.45 | +4.55% | 101 |
| Sep 12, 2022 | $7.08 | $7.13 | $6.88 | $7.13 | +1.94% | 4,049 |
| Sep 6, 2022 | $7.04 | $7.30 | $6.99 | $6.99 | -0.71% | 7,100 |
| Aug 29, 2022 | $6.89 | $7.04 | $6.89 | $7.04 | +2.18% | 798 |
| Aug 22, 2022 | $7.81 | $7.81 | $6.89 | $6.89 | -11.79% | 946 |
| Aug 15, 2022 | $7.84 | $7.85 | $7.81 | $7.81 | +0.65% | 1,173 |
| Aug 8, 2022 | $7.76 | $7.76 | $7.76 | $7.76 | 0.00% | 4 |
| Aug 1, 2022 | $7.76 | $7.76 | $7.76 | $7.76 | 0.00% | 4 |
| Jul 25, 2022 | $7.39 | $7.91 | $7.39 | $7.76 | +4.98% | 633 |
| Jul 18, 2022 | $7.01 | $7.39 | $6.98 | $7.39 | -1.44% | 610 |
| Jul 11, 2022 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 397 |
| Jul 5, 2022 | $7.56 | $7.56 | $7.20 | $7.50 | -0.79% | 1,173 |
| Jun 27, 2022 | $7.25 | $7.56 | $7.25 | $7.56 | +10.35% | 1,112 |
| Jun 21, 2022 | $7.41 | $7.41 | $6.64 | $6.85 | -7.53% | 1,274 |
| Jun 13, 2022 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 1 |
| Jun 6, 2022 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 55 |
| May 31, 2022 | $7.72 | $8.14 | $7.41 | $7.41 | -4.04% | 926 |
| May 23, 2022 | $7.75 | $7.78 | $7.59 | $7.72 | -0.39% | 4,347 |
| May 16, 2022 | $7.94 | $8.60 | $7.74 | $7.75 | -2.39% | 6,871 |
| May 9, 2022 | $7.69 | $7.94 | $7.69 | $7.94 | -1.24% | 892 |
| May 2, 2022 | $8.19 | $8.90 | $8.04 | $8.04 | -1.83% | 496 |
| Apr 25, 2022 | $8.45 | $8.80 | $7.68 | $8.19 | -5.87% | 4,116 |
| Apr 18, 2022 | $8.70 | $8.70 | $8.70 | $8.70 | +1.41% | 1,002 |
| Apr 11, 2022 | $8.61 | $9.02 | $8.58 | $8.58 | +1.18% | 7,410 |
| Apr 4, 2022 | $9.50 | $9.58 | $8.48 | $8.48 | -10.83% | 26,560 |
| Mar 28, 2022 | $9.68 | $9.96 | $9.43 | $9.51 | +0.42% | 12,551 |
| Mar 21, 2022 | $9.14 | $9.55 | $9.14 | $9.47 | +3.61% | 6,696 |
| Mar 14, 2022 | $9.04 | $9.14 | $9.04 | $9.14 | +1.11% | 759 |
| Mar 7, 2022 | $9.52 | $9.52 | $9.04 | $9.04 | -5.04% | 376 |
| Feb 28, 2022 | $9.52 | $9.52 | $9.52 | $9.52 | 0.00% | 11 |
| Feb 22, 2022 | $9.52 | $9.52 | $9.52 | $9.52 | 0.00% | 1 |
| Feb 14, 2022 | $9.07 | $9.52 | $9.06 | $9.52 | +8.43% | 6,571 |
| Feb 7, 2022 | $8.67 | $9.01 | $8.27 | $8.78 | +1.27% | 4,057 |
| Jan 31, 2022 | $8.67 | $8.67 | $8.67 | $8.67 | 0.00% | 177 |
| Jan 24, 2022 | $9.70 | $9.70 | $7.67 | $8.67 | -10.62% | 8,922 |
| Jan 18, 2022 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 25 |
| Jan 10, 2022 | $8.58 | $9.70 | $8.58 | $9.70 | +13.05% | 7,675 |
| Jan 3, 2022 | $8.58 | $8.58 | $8.58 | $8.58 | 0.00% | 362 |
| Dec 27, 2021 | $8.01 | $8.58 | $8.01 | $8.58 | +7.12% | 540 |
| Dec 20, 2021 | $8.75 | $8.81 | $7.84 | $8.01 | -8.46% | 14,030 |
| Dec 13, 2021 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 4 |
| Dec 6, 2021 | $9.00 | $9.36 | $8.33 | $8.75 | -5.91% | 12,674 |
| Nov 29, 2021 | $9.50 | $9.54 | $9.30 | $9.30 | +0.65% | 2,531 |
| Nov 22, 2021 | $10.69 | $10.69 | $8.49 | $9.24 | -13.52% | 2,551 |
| Nov 15, 2021 | $10.38 | $10.69 | $10.38 | $10.69 | +3.74% | 2,062 |
| Nov 8, 2021 | $10.30 | $10.30 | $10.30 | $10.30 | +3.00% | 4,517 |
| Nov 1, 2021 | $9.74 | $10.00 | $9.34 | $10.00 | +2.67% | 7,473 |
| Oct 25, 2021 | $10.43 | $10.77 | $9.74 | $9.74 | -9.81% | 3,041 |
| Oct 18, 2021 | $10.89 | $10.89 | $10.80 | $10.80 | +1.12% | 4,954 |
| Oct 11, 2021 | $10.33 | $10.68 | $10.33 | $10.68 | +3.39% | 490 |
| Oct 4, 2021 | $10.25 | $10.54 | $10.19 | $10.33 | +0.78% | 5,073 |
| Sep 27, 2021 | $10.20 | $10.25 | $10.20 | $10.25 | +6.66% | 1,722 |
| Sep 20, 2021 | $9.42 | $10.03 | $9.42 | $9.61 | +1.98% | 804 |
| Sep 13, 2021 | $9.89 | $9.89 | $9.42 | $9.42 | -5.29% | 2,823 |
| Sep 7, 2021 | $10.20 | $10.20 | $9.66 | $9.95 | -2.45% | 4,240 |
| Aug 30, 2021 | $10.04 | $10.28 | $10.04 | $10.20 | +0.84% | 2,228 |
| Aug 23, 2021 | $10.22 | $10.22 | $10.12 | $10.12 | -1.03% | 115 |
| Aug 16, 2021 | $10.66 | $10.90 | $10.20 | $10.22 | -3.86% | 2,098 |
| Aug 9, 2021 | $10.64 | $10.71 | $10.55 | $10.63 | +0.09% | 11,026 |
| Aug 2, 2021 | $11.39 | $11.39 | $10.62 | $10.62 | -6.78% | 119 |
| Jul 26, 2021 | $12.10 | $12.10 | $11.07 | $11.39 | -5.85% | 808 |
| Jul 19, 2021 | $11.55 | $12.15 | $11.44 | $12.10 | +4.81% | 2,572 |
| Jul 12, 2021 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | 100 |
| Jul 6, 2021 | $12.06 | $12.06 | $11.55 | $11.55 | -4.27% | 206 |
| Jun 28, 2021 | $12.00 | $12.06 | $11.65 | $12.06 | +0.50% | 3,034 |
| Jun 21, 2021 | $12.54 | $12.54 | $11.90 | $12.00 | -4.32% | 1,131 |
| Jun 14, 2021 | $12.54 | $12.54 | $12.54 | $12.54 | -1.63% | 593 |
| Jun 7, 2021 | $12.37 | $12.76 | $12.37 | $12.75 | +4.94% | 960 |
| Jun 1, 2021 | $11.85 | $12.39 | $11.84 | $12.15 | +2.52% | 18,905 |
| May 24, 2021 | $11.80 | $11.91 | $11.50 | $11.85 | +3.94% | 9,960 |
| May 17, 2021 | $11.37 | $11.66 | $11.37 | $11.40 | +0.29% | 2,987 |
| May 10, 2021 | $11.68 | $12.61 | $11.36 | $11.37 | -1.39% | 8,300 |
| May 3, 2021 | $11.70 | $11.90 | $11.53 | $11.53 | -1.45% | 468 |
| Apr 26, 2021 | $11.01 | $11.70 | $11.01 | $11.70 | +7.34% | 15,314 |
| Apr 19, 2021 | $11.26 | $11.27 | $10.90 | $10.90 | -3.28% | 9,781 |
| Apr 12, 2021 | $11.27 | $11.27 | $11.27 | $11.27 | 0.00% | 55 |
| Apr 5, 2021 | $11.23 | $11.27 | $11.23 | $11.27 | +1.08% | 2,724 |
| Mar 29, 2021 | $9.98 | $11.30 | $9.98 | $11.15 | +0.63% | 2,869 |
| Mar 22, 2021 | $11.78 | $11.78 | $11.08 | $11.08 | -5.94% | 689 |
| Mar 15, 2021 | $11.54 | $11.78 | $11.51 | $11.78 | +0.52% | 4,706 |
| Mar 8, 2021 | $11.60 | $11.94 | $11.53 | $11.72 | +4.83% | 2,492 |
| Mar 1, 2021 | $11.19 | $11.99 | $11.18 | $11.18 | +1.73% | 2,097 |
| Feb 22, 2021 | $10.03 | $13.57 | $10.03 | $10.99 | +12.60% | 50,441 |
| Feb 16, 2021 | $10.13 | $10.13 | $9.50 | $9.76 | -0.91% | 6,937 |
| Feb 8, 2021 | $9.92 | $10.13 | $9.85 | $9.85 | -0.71% | 15,655 |
| Feb 1, 2021 | $9.58 | $9.92 | $9.52 | $9.92 | -0.10% | 3,539 |
| Jan 25, 2021 | $9.00 | $9.93 | $9.00 | $9.93 | +10.95% | 24,067 |
| Jan 19, 2021 | $9.30 | $9.58 | $8.95 | $8.95 | -4.03% | 6,880 |
| Jan 11, 2021 | $9.00 | $9.39 | $8.97 | $9.33 | +2.82% | 6,391 |
| Jan 4, 2021 | $9.19 | $9.31 | $8.87 | $9.07 | -1.31% | 4,771 |
| Dec 28, 2020 | $9.40 | $9.61 | $9.09 | $9.19 | -1.39% | 28,963 |
| Dec 21, 2020 | $9.12 | $9.45 | $9.05 | $9.32 | -3.02% | 25,628 |
| Dec 14, 2020 | $9.85 | $9.99 | $9.40 | $9.61 | -3.03% | 46,656 |
| Dec 7, 2020 | $9.88 | $9.91 | $9.47 | $9.91 | -1.45% | 13,319 |
| Nov 30, 2020 | $9.31 | $10.13 | $9.17 | $10.06 | +3.67% | 3,445 |
| Nov 23, 2020 | $9.03 | $10.06 | $8.95 | $9.70 | +14.05% | 21,043 |
| Nov 16, 2020 | $8.13 | $8.85 | $7.95 | $8.51 | +11.47% | 9,118 |
| Nov 9, 2020 | $6.50 | $7.69 | $6.48 | $7.63 | +43.15% | 20,163 |
| Nov 2, 2020 | $5.66 | $5.72 | $5.33 | $5.33 | +1.72% | 26,503 |
| Oct 26, 2020 | $6.13 | $6.13 | $5.19 | $5.24 | -14.50% | 31,799 |
| Oct 19, 2020 | $6.38 | $6.38 | $6.12 | $6.13 | -3.94% | 1,584 |
| Oct 12, 2020 | $6.60 | $6.60 | $6.25 | $6.38 | -3.33% | 3,716 |
| Oct 5, 2020 | $6.50 | $6.60 | $6.48 | $6.60 | +3.29% | 11,776 |
| Sep 28, 2020 | $5.97 | $6.39 | $5.97 | $6.39 | +7.03% | 13,012 |
| Sep 21, 2020 | $6.13 | $6.13 | $5.92 | $5.97 | -5.83% | 16,422 |
| Sep 14, 2020 | $6.14 | $6.51 | $6.14 | $6.34 | -4.95% | 1,787 |
| Sep 8, 2020 | $6.67 | $6.67 | $6.67 | $6.67 | 0.00% | 544 |
| Aug 31, 2020 | $6.17 | $6.67 | $6.17 | $6.67 | +9.34% | 2,061 |
| Aug 24, 2020 | $6.11 | $6.11 | $6.07 | $6.10 | -0.16% | 3,215 |
| Aug 17, 2020 | $6.68 | $6.68 | $6.10 | $6.11 | -8.53% | 11,202 |
| Aug 10, 2020 | $6.55 | $7.02 | $6.35 | $6.68 | +2.03% | 13,120 |
| Aug 3, 2020 | $6.30 | $6.61 | $6.30 | $6.55 | -0.80% | 1,446 |
| Jul 27, 2020 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 45 |
| Jul 20, 2020 | $6.71 | $6.71 | $6.60 | $6.60 | -0.75% | 775 |
| Jul 13, 2020 | $6.45 | $6.93 | $6.40 | $6.65 | +3.10% | 2,301 |
| Jul 6, 2020 | $6.66 | $6.66 | $6.45 | $6.45 | -3.15% | 565 |
| Jun 29, 2020 | $6.66 | $6.66 | $6.66 | $6.66 | 0.00% | 275 |
| Jun 22, 2020 | $6.85 | $7.11 | $6.29 | $6.66 | -1.47% | 25,746 |
| Jun 15, 2020 | $6.88 | $6.88 | $6.46 | $6.76 | -6.12% | 2,878 |
| Jun 8, 2020 | $8.03 | $8.03 | $7.20 | $7.20 | -10.34% | 984 |
| Jun 1, 2020 | $6.93 | $8.03 | $6.77 | $8.03 | +8.58% | 4,169 |
| May 26, 2020 | $6.57 | $7.40 | $6.57 | $7.40 | +12.57% | 736 |
| May 18, 2020 | $7.31 | $7.31 | $6.57 | $6.57 | -1.79% | 1,878 |
| May 11, 2020 | $8.07 | $8.47 | $6.53 | $6.69 | -18.86% | 6,828 |
| May 4, 2020 | $8.60 | $8.60 | $7.74 | $8.25 | -4.12% | 1,686 |
| Apr 27, 2020 | $8.01 | $8.60 | $8.01 | $8.60 | +10.12% | 5,372 |
| Apr 20, 2020 | $9.07 | $9.07 | $7.81 | $7.81 | -13.89% | 4,672 |
| Apr 13, 2020 | $9.07 | $9.07 | $9.07 | $9.07 | +5.10% | 1,038 |
| Apr 6, 2020 | $8.63 | $8.63 | $8.63 | $8.63 | +2.37% | 681 |
| Mar 30, 2020 | $8.63 | $8.84 | $8.43 | $8.43 | -2.32% | 3,369 |
| Mar 23, 2020 | $8.52 | $8.80 | $7.85 | $8.63 | +1.29% | 14,444 |
| Mar 16, 2020 | $7.35 | $8.52 | $7.35 | $8.52 | -11.89% | 5,265 |
| Mar 9, 2020 | $10.45 | $10.80 | $8.35 | $9.67 | -20.08% | 18,913 |
| Mar 2, 2020 | $11.92 | $12.19 | $11.53 | $12.10 | +3.86% | 9,875 |
| Feb 24, 2020 | $13.75 | $13.75 | $11.37 | $11.65 | -15.27% | 9,739 |
| Feb 18, 2020 | $13.60 | $13.75 | $13.30 | $13.75 | +1.10% | 1,600 |
| Feb 10, 2020 | $13.41 | $13.60 | $13.41 | $13.60 | +1.80% | 10,952 |
| Feb 3, 2020 | $13.55 | $13.73 | $13.36 | $13.36 | -1.40% | 13,133 |
| Jan 27, 2020 | $14.07 | $14.07 | $13.55 | $13.55 | -3.71% | 3,978 |
| Jan 21, 2020 | $14.02 | $14.07 | $14.02 | $14.07 | +0.37% | 3,010 |
| Jan 13, 2020 | $13.76 | $14.06 | $13.76 | $14.02 | +1.89% | 11,813 |
| Jan 6, 2020 | $13.75 | $13.78 | $13.71 | $13.76 | -0.07% | 6,745 |
| Dec 30, 2019 | $13.75 | $13.88 | $13.68 | $13.77 | +0.06% | 1,711 |
| Dec 23, 2019 | $13.04 | $13.79 | $13.04 | $13.76 | +1.27% | 6,848 |
| Dec 16, 2019 | $13.59 | $13.59 | $13.59 | $13.59 | 0.00% | 9 |
| Dec 9, 2019 | $13.79 | $13.94 | $12.74 | $13.59 | -1.45% | 10,409 |
| Dec 2, 2019 | $13.83 | $13.83 | $13.77 | $13.79 | +0.29% | 5,614 |
| Nov 25, 2019 | $13.55 | $13.78 | $13.55 | $13.75 | -1.00% | 9,269 |
| Nov 18, 2019 | $14.24 | $14.24 | $13.69 | $13.89 | -2.46% | 4,157 |
| Nov 11, 2019 | $14.45 | $14.45 | $14.08 | $14.24 | -1.45% | 5,869 |
| Nov 4, 2019 | $14.55 | $14.59 | $14.00 | $14.45 | +0.63% | 9,339 |
| Oct 28, 2019 | $14.46 | $14.46 | $14.35 | $14.36 | -0.69% | 2,220 |
| Oct 21, 2019 | $14.19 | $14.50 | $14.16 | $14.46 | +5.55% | 6,896 |
| Oct 14, 2019 | $13.80 | $13.80 | $13.70 | $13.70 | -0.73% | 4,985 |
| Oct 7, 2019 | $13.79 | $13.80 | $13.77 | $13.80 | +0.01% | 5,713 |
| Sep 30, 2019 | $14.19 | $14.19 | $13.71 | $13.80 | -2.75% | 19,757 |
| Sep 23, 2019 | $13.88 | $14.20 | $13.85 | $14.19 | +0.94% | 23,867 |
| Sep 16, 2019 | $14.52 | $14.52 | $13.86 | $14.06 | -3.18% | 8,119 |
| Sep 9, 2019 | $14.15 | $14.84 | $12.50 | $14.52 | +3.13% | 28,073 |
| Sep 3, 2019 | $13.83 | $14.11 | $13.71 | $14.08 | +1.82% | 15,026 |
| Aug 26, 2019 | $13.51 | $13.83 | $13.49 | $13.83 | +2.36% | 4,141 |
| Aug 19, 2019 | $14.07 | $14.07 | $13.38 | $13.51 | +2.35% | 822 |
| Aug 12, 2019 | $13.00 | $13.20 | $12.90 | $13.20 | +1.30% | 4,700 |
| Aug 5, 2019 | $13.11 | $13.20 | $12.79 | $13.03 | -3.48% | 2,690 |
| Jul 29, 2019 | $14.27 | $14.27 | $13.49 | $13.50 | -5.40% | 8,117 |
| Jul 22, 2019 | $14.53 | $14.62 | $14.27 | $14.27 | -1.85% | 1,090 |
| Jul 15, 2019 | $15.25 | $15.25 | $14.50 | $14.54 | -4.66% | 5,200 |
| Jul 8, 2019 | $15.15 | $15.25 | $15.14 | $15.25 | +0.79% | 4,609 |
| Jul 1, 2019 | $14.88 | $15.15 | $14.86 | $15.13 | +4.78% | 5,562 |
| Jun 24, 2019 | $15.44 | $15.44 | $14.41 | $14.44 | -6.48% | 267 |
| Jun 17, 2019 | $15.10 | $15.46 | $15.10 | $15.44 | +2.25% | 7,877 |
| Jun 10, 2019 | $15.27 | $15.27 | $15.05 | $15.10 | -2.01% | 24,410 |
| Jun 3, 2019 | $15.63 | $15.63 | $15.19 | $15.41 | -1.41% | 2,501 |
| May 28, 2019 | $15.63 | $15.63 | $15.63 | $15.63 | 0.00% | – |
| May 20, 2019 | $15.63 | $15.63 | $15.63 | $15.63 | 0.00% | 106 |
| May 13, 2019 | $15.31 | $15.68 | $15.31 | $15.63 | +2.12% | 27,262 |
| May 6, 2019 | $15.65 | $15.69 | $15.05 | $15.31 | +0.17% | 14,969 |
| Apr 29, 2019 | $15.31 | $15.31 | $15.28 | $15.28 | -0.19% | 340 |
| Apr 22, 2019 | $15.77 | $15.77 | $15.13 | $15.31 | -2.92% | 2,760 |
| Apr 15, 2019 | $15.77 | $15.77 | $15.77 | $15.77 | 0.00% | 102 |
| Apr 8, 2019 | $15.77 | $15.77 | $15.77 | $15.77 | 0.00% | – |
| Apr 1, 2019 | $15.34 | $15.82 | $15.34 | $15.77 | +0.25% | 17,742 |
| Mar 25, 2019 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 100 |
| Mar 18, 2019 | $15.84 | $15.89 | $15.70 | $15.73 | -0.13% | 11,403 |
| Mar 11, 2019 | $15.61 | $15.75 | $15.61 | $15.75 | +0.89% | 1,733 |
| Mar 4, 2019 | $15.38 | $15.62 | $15.38 | $15.61 | +1.50% | 12,275 |
| Feb 25, 2019 | $15.38 | $15.38 | $15.38 | $15.38 | 0.00% | – |
| Feb 19, 2019 | $15.32 | $15.43 | $15.32 | $15.38 | +0.39% | 6,101 |
| Feb 11, 2019 | $15.66 | $15.66 | $15.31 | $15.32 | -2.15% | 987 |
| Feb 4, 2019 | $15.09 | $15.66 | $15.09 | $15.66 | +3.75% | 405 |
| Jan 28, 2019 | $14.89 | $15.09 | $14.89 | $15.09 | +5.01% | 15,701 |
| Jan 22, 2019 | $14.64 | $14.67 | $14.36 | $14.37 | -2.77% | 11,746 |
| Jan 14, 2019 | $14.78 | $14.78 | $14.78 | $14.78 | 0.00% | – |
| Jan 7, 2019 | $13.83 | $14.78 | $13.83 | $14.78 | +6.86% | 6,300 |
| Dec 31, 2018 | $13.95 | $13.95 | $13.83 | $13.83 | -1.21% | 972 |
| Dec 24, 2018 | $14.92 | $14.92 | $13.68 | $14.00 | -6.15% | 7,410 |
| Dec 17, 2018 | $15.24 | $15.24 | $14.92 | $14.92 | -2.11% | 2,391 |
| Dec 10, 2018 | $16.14 | $16.14 | $15.18 | $15.24 | -5.58% | 12,486 |
| Dec 3, 2018 | $15.70 | $16.14 | $15.70 | $16.14 | +2.80% | 1,130 |
| Nov 26, 2018 | $15.74 | $15.76 | $15.10 | $15.70 | -0.25% | 28,375 |
| Nov 19, 2018 | $15.74 | $15.74 | $15.74 | $15.74 | 0.00% | 3 |
| Nov 12, 2018 | $15.84 | $15.89 | $15.74 | $15.74 | -1.93% | 6,100 |
| Nov 5, 2018 | $15.75 | $16.05 | $15.75 | $16.05 | +1.71% | 3,906 |
| Oct 29, 2018 | $16.01 | $16.01 | $15.55 | $15.78 | -1.42% | 1,265 |
| Oct 22, 2018 | $16.01 | $16.01 | $16.01 | $16.01 | 0.00% | – |
| Oct 15, 2018 | $15.80 | $16.05 | $15.80 | $16.01 | -3.04% | 13,652 |
| Oct 8, 2018 | $16.51 | $16.51 | $16.51 | $16.51 | 0.00% | – |
| Oct 1, 2018 | $16.36 | $16.51 | $16.36 | $16.51 | +0.91% | 1,205 |
| Sep 24, 2018 | $16.18 | $16.36 | $16.15 | $16.36 | -2.50% | 17,551 |
| Sep 17, 2018 | $16.79 | $16.79 | $16.78 | $16.78 | -1.29% | 5,469 |
| Sep 10, 2018 | $17.24 | $17.24 | $17.00 | $17.00 | -2.02% | 13,760 |
| Sep 4, 2018 | $17.29 | $17.35 | $17.29 | $17.35 | +0.35% | 11,340 |
| Aug 27, 2018 | $17.33 | $17.33 | $17.22 | $17.29 | -0.23% | 24,134 |
| Aug 20, 2018 | $17.58 | $17.58 | $17.15 | $17.33 | -1.81% | 6,264 |
| Aug 13, 2018 | $16.91 | $17.68 | $16.84 | $17.65 | +4.38% | 13,901 |
| Aug 6, 2018 | $17.11 | $17.13 | $16.91 | $16.91 | -0.18% | 1,702 |
| Jul 30, 2018 | $17.24 | $17.24 | $16.83 | $16.94 | -1.74% | 6,787 |
| Jul 23, 2018 | $17.24 | $17.24 | $17.24 | $17.24 | 0.00% | 61 |
| Jul 16, 2018 | $17.24 | $17.24 | $17.24 | $17.24 | -0.43% | 503 |
| Jul 9, 2018 | $17.12 | $17.31 | $17.12 | $17.31 | +1.16% | 364 |
| Jul 2, 2018 | $17.12 | $17.12 | $17.12 | $17.12 | +0.24% | 113 |
| Jun 25, 2018 | $17.03 | $17.07 | $17.00 | $17.07 | +0.26% | 3,565 |
| Jun 18, 2018 | $17.00 | $17.06 | $16.98 | $17.03 | +0.95% | 3,106 |
| Jun 11, 2018 | $17.09 | $17.31 | $16.87 | $16.87 | -1.11% | 1,263 |
| Jun 4, 2018 | $17.00 | $17.09 | $17.00 | $17.06 | +0.35% | 2,000 |
| May 29, 2018 | $16.56 | $17.00 | $16.56 | $17.00 | +3.66% | 1,952 |
| May 21, 2018 | $15.88 | $16.81 | $15.88 | $16.40 | +3.27% | 5,437 |
| May 14, 2018 | $17.02 | $17.02 | $15.88 | $15.88 | -8.00% | 15,606 |
| May 7, 2018 | $17.25 | $17.40 | $17.17 | $17.26 | +0.06% | 8,255 |
| Apr 30, 2018 | $17.45 | $17.45 | $17.25 | $17.25 | -1.15% | 1,706 |
| Apr 23, 2018 | $16.50 | $17.51 | $16.47 | $17.45 | +6.29% | 28,970 |
| Apr 16, 2018 | $16.50 | $16.60 | $16.33 | $16.42 | +0.30% | 8,585 |
| Apr 9, 2018 | $16.55 | $16.55 | $16.24 | $16.37 | -1.10% | 5,391 |
| Apr 2, 2018 | $16.41 | $16.75 | $16.39 | $16.55 | -0.66% | 13,489 |
| Mar 26, 2018 | $16.31 | $16.75 | $16.31 | $16.66 | +1.52% | 3,605 |
| Mar 19, 2018 | $16.97 | $17.00 | $16.41 | $16.41 | -4.54% | 7,224 |
| Mar 12, 2018 | $16.75 | $17.19 | $16.75 | $17.19 | +2.32% | 476 |
| Mar 5, 2018 | $16.78 | $16.80 | $16.70 | $16.80 | +1.04% | 1,787 |
| Feb 26, 2018 | $17.12 | $17.12 | $16.63 | $16.63 | -6.30% | 9,384 |
| Feb 20, 2018 | $18.38 | $18.38 | $17.75 | $17.75 | -3.45% | 100 |
| Feb 12, 2018 | $18.15 | $18.38 | $18.15 | $18.38 | +1.27% | 2,800 |
| Feb 5, 2018 | $18.27 | $18.44 | $18.15 | $18.15 | -3.25% | 8,476 |
| Jan 29, 2018 | $19.15 | $19.39 | $18.73 | $18.76 | -2.34% | 5,136 |
| Jan 22, 2018 | $18.92 | $19.21 | $18.92 | $19.21 | +2.35% | 19,114 |
| Jan 16, 2018 | $18.89 | $18.90 | $18.72 | $18.77 | -1.22% | 23,558 |
| Jan 8, 2018 | $19.70 | $19.70 | $18.99 | $19.00 | -3.55% | 5,371 |
| Jan 2, 2018 | $20.24 | $20.51 | $19.67 | $19.70 | -3.43% | 12,363 |
| Dec 26, 2017 | $20.19 | $20.40 | $20.19 | $20.40 | +1.24% | 708 |
| Dec 18, 2017 | $20.28 | $20.46 | $20.15 | $20.15 | -0.64% | 700 |
| Dec 11, 2017 | $20.37 | $20.37 | $20.28 | $20.28 | +0.46% | 3,253 |
| Dec 4, 2017 | $20.20 | $20.46 | $20.08 | $20.19 | +0.20% | 12,779 |
| Nov 27, 2017 | $20.54 | $20.54 | $20.11 | $20.15 | -1.92% | 1,351 |
| Nov 20, 2017 | $20.43 | $20.54 | $20.36 | $20.54 | +0.54% | 3,260 |
| Nov 13, 2017 | $20.37 | $20.43 | $20.30 | $20.43 | +0.29% | 5,837 |
| Nov 6, 2017 | $20.05 | $20.37 | $20.05 | $20.37 | +1.85% | 1,787 |
| Oct 30, 2017 | $20.15 | $20.15 | $19.84 | $20.00 | -0.74% | 3,251 |
| Oct 23, 2017 | $20.35 | $20.35 | $20.12 | $20.15 | -0.74% | 2,401 |
| Oct 16, 2017 | $20.79 | $20.93 | $20.30 | $20.30 | -1.22% | 9,391 |
| Oct 9, 2017 | $20.59 | $20.66 | $20.55 | $20.55 | -0.19% | 15,596 |
| Oct 2, 2017 | $20.21 | $20.59 | $20.21 | $20.59 | +1.88% | 1,143 |
| Sep 25, 2017 | $20.44 | $20.44 | $20.21 | $20.21 | -0.59% | 1,910 |
| Sep 18, 2017 | $20.40 | $20.40 | $20.31 | $20.33 | -0.34% | 5,370 |
| Sep 11, 2017 | $20.33 | $20.42 | $20.29 | $20.40 | -0.11% | 11,667 |
| Sep 5, 2017 | $20.00 | $20.42 | $20.00 | $20.42 | +2.12% | 400 |
| Aug 28, 2017 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Aug 21, 2017 | $20.65 | $20.65 | $20.00 | $20.00 | -3.15% | 14,230 |
| Aug 14, 2017 | $20.53 | $20.65 | $20.26 | $20.65 | +0.58% | 6,246 |
| Aug 7, 2017 | $20.76 | $20.76 | $19.11 | $20.53 | -1.99% | 8,267 |
| Jul 31, 2017 | $20.56 | $20.95 | $20.56 | $20.95 | +1.88% | 7,150 |
| Jul 24, 2017 | $19.95 | $20.70 | $19.92 | $20.56 | +3.06% | 18,400 |
| Jul 17, 2017 | $20.30 | $20.57 | $19.45 | $19.95 | +1.42% | 11,068 |
| Jul 10, 2017 | $20.46 | $20.46 | $19.66 | $19.67 | -3.86% | 6,877 |
| Jul 3, 2017 | $20.46 | $20.46 | $20.46 | $20.46 | 0.00% | 49 |
| Jun 26, 2017 | $21.02 | $21.02 | $20.46 | $20.46 | -2.66% | 5,953 |
| Jun 19, 2017 | $21.17 | $21.17 | $21.02 | $21.02 | -0.71% | 2,268 |
| Jun 12, 2017 | $21.26 | $21.26 | $21.17 | $21.17 | -0.42% | 400 |
| Jun 5, 2017 | $21.26 | $21.26 | $21.26 | $21.26 | 0.00% | – |
| May 30, 2017 | $20.87 | $21.26 | $20.85 | $21.26 | +1.87% | 590 |
| May 22, 2017 | $20.46 | $20.90 | $20.46 | $20.87 | +2.00% | 1,500 |
| May 15, 2017 | $20.55 | $20.55 | $20.15 | $20.46 | -0.44% | 11,110 |
| May 8, 2017 | $21.25 | $21.25 | $20.49 | $20.55 | -3.29% | 11,196 |
| May 1, 2017 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 4 |
| Apr 24, 2017 | $21.44 | $21.44 | $21.25 | $21.25 | -0.89% | 3,570 |
| Apr 17, 2017 | $21.27 | $21.44 | $21.27 | $21.44 | +1.18% | 646 |
| Apr 10, 2017 | $20.98 | $21.34 | $20.98 | $21.19 | +0.43% | 11,283 |
| Apr 3, 2017 | $20.53 | $21.13 | $20.00 | $21.10 | +3.43% | 8,496 |
| Mar 27, 2017 | $20.71 | $20.71 | $20.21 | $20.40 | -1.50% | 2,932 |
| Mar 20, 2017 | $20.40 | $20.74 | $20.40 | $20.71 | +1.02% | 5,448 |
| Mar 13, 2017 | $20.22 | $20.50 | $20.00 | $20.50 | -1.35% | 8,144 |
| Mar 6, 2017 | $20.97 | $20.97 | $20.76 | $20.78 | -1.38% | 565 |
| Feb 27, 2017 | $21.56 | $21.70 | $21.06 | $21.07 | -2.27% | 24,463 |
| Feb 21, 2017 | $20.96 | $21.57 | $20.96 | $21.56 | +2.86% | 8,384 |
| Feb 13, 2017 | $20.63 | $20.96 | $19.60 | $20.96 | +1.12% | 4,744 |
| Feb 6, 2017 | $20.28 | $20.73 | $20.20 | $20.73 | +2.11% | 10,187 |
| Jan 30, 2017 | $20.21 | $20.40 | $20.03 | $20.30 | -0.49% | 14,598 |
| Jan 23, 2017 | $20.20 | $20.66 | $20.20 | $20.40 | +1.39% | 16,776 |
| Jan 17, 2017 | $20.00 | $20.12 | $19.98 | $20.12 | +1.62% | 10,332 |
| Jan 9, 2017 | $20.01 | $20.01 | $19.66 | $19.80 | -0.65% | 9,653 |
| Jan 3, 2017 | $20.00 | $20.06 | $19.93 | $19.93 | -0.25% | 1,445 |
| Dec 27, 2016 | $19.69 | $20.00 | $19.69 | $19.98 | +1.47% | 3,261 |
| Dec 19, 2016 | $20.00 | $20.18 | $19.69 | $19.69 | -0.91% | 5,385 |
| Dec 12, 2016 | $20.44 | $20.44 | $19.50 | $19.87 | -2.77% | 3,750 |
| Dec 5, 2016 | $19.97 | $20.44 | $19.84 | $20.44 | +2.33% | 3,000 |
| Nov 28, 2016 | $20.00 | $20.00 | $19.97 | $19.97 | +0.91% | 3,706 |
| Nov 21, 2016 | $20.00 | $20.00 | $19.79 | $19.79 | -1.05% | 100 |
| Nov 14, 2016 | $19.63 | $20.00 | $19.63 | $20.00 | – | 1,994 |
Seasonality
FISK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -2.7% | -8.1% | -0.0% | 0.5% | -0.2% | 2.9% | -5.0% | -2.5% | 1.6% | 9.0% | -2.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 1 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -1.1% | -14.2% | -11.1% | 12.5% | -1.8% | 4.4% | -9.2% | -11.9% | -13.8% | 30.2% | ||
| 2025 | -5.3% | -6.5% | -14.2% | -8.8% | 7.0% | 12.4% | -11.4% | -0.5% | 0.3% | 8.3% | -14.4% | -3.8% |
| 2024 | 2.4% | -4.0% | 1.9% | -7.7% | 0.1% | -5.4% | 27.0% | -2.4% | 4.8% | -1.3% | 1.4% | -8.3% |
| 2023 | 25.1% | -5.7% | -31.8% | 7.5% | 21.2% | 8.1% | 18.5% | -4.1% | -5.8% | -5.6% | 20.1% | 8.1% |
| 2022 | 1.0% | 9.8% | 0.3% | -13.9% | -5.7% | -5.6% | 7.0% | -9.3% | -8.6% | 6.4% | 3.1% | -4.4% |
| 2021 | 8.1% | 10.7% | 1.5% | 4.9% | 1.3% | -1.4% | -2.2% | -10.3% | 0.6% | -5.0% | -4.5% | -7.4% |
| 2020 | -2.0% | -14.0% | -24.9% | -0.6% | -14.0% | -8.6% | -0.9% | -6.5% | -3.1% | -12.4% | 77.6% | -1.2% |
| 2019 | 8.2% | 1.9% | 3.0% | -2.9% | 2.3% | -7.0% | -1.3% | -3.0% | 3.4% | 1.2% | -4.2% | 1.3% |
| 2018 | -6.5% | -11.5% | -0.7% | 4.7% | -4.0% | 2.6% | 1.0% | 0.3% | -4.8% | -5.0% | 1.0% | -10.5% |
| 2017 | 1.5% | 6.3% | -4.9% | 4.2% | -1.8% | -1.5% | 0.5% | -2.7% | 1.6% | -1.0% | 0.9% | 1.6% |