Empire State Realty OP, L.P. (OGCP) stock
OGCPNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ESBA, FISK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3093% below fair value
$4.82−0.03 (-0.62%)
Close on Oct 30, 2026Market cap $107.50MP/E 160.7Yield –
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
$4.82
-0.62% on the day
52-week range
$3.76 – $8.03
-40.0% from the high
Change over 52 weeks
-28.8%
From $6.77 on Oct 30, 2025
Average volume
1,934
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.80 | $5.00 | $4.60 | $4.82 | -2.03% | 46,229 |
| Oct 19, 2026 | $4.34 | $4.92 | $4.33 | $4.92 | +4.68% | 21,540 |
| Oct 12, 2026 | $4.36 | $4.75 | $4.36 | $4.70 | +8.31% | 17,332 |
| Oct 5, 2026 | $4.10 | $4.34 | $4.10 | $4.34 | +11.26% | 2,562 |
| Sep 28, 2026 | $3.95 | $4.13 | $3.76 | $3.90 | -2.50% | 3,125 |
| Sep 21, 2026 | $4.21 | $4.21 | $4.00 | $4.00 | -4.99% | 1,396 |
| Sep 14, 2026 | $4.30 | $4.30 | $4.07 | $4.21 | -2.09% | 1,298 |
| Sep 8, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 174 |
| Aug 31, 2026 | $4.70 | $4.70 | $4.23 | $4.30 | -8.51% | 3,595 |
| Aug 24, 2026 | $4.69 | $4.70 | $4.69 | $4.70 | -0.84% | 1,860 |
| Aug 17, 2026 | $4.70 | $5.00 | $4.50 | $4.74 | +0.85% | 12,548 |
| Aug 10, 2026 | $4.55 | $4.75 | $4.50 | $4.70 | -1.26% | 8,206 |
| Aug 3, 2026 | $5.26 | $5.26 | $4.75 | $4.76 | -9.54% | 5,421 |
| Jul 27, 2026 | $5.48 | $5.48 | $4.51 | $5.26 | -2.56% | 5,295 |
| Jul 20, 2026 | $5.50 | $5.50 | $5.20 | $5.40 | -2.70% | 9,618 |
| Jul 13, 2026 | $5.35 | $5.55 | $5.23 | $5.55 | +5.92% | 11,259 |
| Jul 6, 2026 | $5.40 | $5.40 | $5.16 | $5.24 | -2.96% | 5,493 |
| Jun 29, 2026 | $6.00 | $6.00 | $5.28 | $5.40 | -6.09% | 17,103 |
| Jun 22, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 15, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 8, 2026 | $5.13 | $5.75 | $5.13 | $5.75 | +10.79% | 707 |
| Jun 1, 2026 | $5.45 | $5.45 | $5.19 | $5.19 | -4.77% | 221 |
| May 26, 2026 | $5.35 | $5.45 | $5.35 | $5.45 | +1.87% | 202 |
| May 18, 2026 | $5.72 | $5.72 | $5.21 | $5.35 | -6.47% | 6,166 |
| May 11, 2026 | $5.46 | $5.72 | $5.06 | $5.72 | +4.76% | 17,953 |
| May 4, 2026 | $5.25 | $5.46 | $5.20 | $5.46 | -0.73% | 11,342 |
| Apr 27, 2026 | $5.40 | $5.68 | $5.35 | $5.50 | +5.77% | 4,767 |
| Apr 20, 2026 | $5.71 | $5.71 | $5.10 | $5.20 | -2.07% | 4,347 |
| Apr 13, 2026 | $5.16 | $5.42 | $5.10 | $5.31 | +6.52% | 35,211 |
| Apr 6, 2026 | $4.90 | $5.01 | $4.71 | $4.99 | +3.00% | 28,434 |
| Mar 30, 2026 | $5.18 | $5.24 | $4.77 | $4.84 | -0.62% | 8,200 |
| Mar 23, 2026 | $4.92 | $4.92 | $4.87 | $4.87 | +1.46% | 435 |
| Mar 16, 2026 | $5.01 | $5.10 | $4.75 | $4.80 | -5.33% | 8,172 |
| Mar 9, 2026 | $5.42 | $5.42 | $5.07 | $5.07 | -6.46% | 1,613 |
| Mar 2, 2026 | $5.56 | $5.56 | $5.42 | $5.42 | -5.57% | 935 |
| Feb 23, 2026 | $5.91 | $5.91 | $5.59 | $5.74 | -10.87% | 5,106 |
| Feb 17, 2026 | $6.29 | $6.44 | $6.18 | $6.44 | +5.23% | 1,203 |
| Feb 9, 2026 | $6.59 | $6.86 | $6.00 | $6.12 | -7.13% | 1,728 |
| Feb 2, 2026 | $6.41 | $6.67 | $6.32 | $6.59 | +2.81% | 9,179 |
| Jan 26, 2026 | $6.51 | $6.51 | $6.31 | $6.41 | +1.26% | 7,347 |
| Jan 20, 2026 | $6.15 | $6.51 | $6.07 | $6.33 | -4.81% | 15,867 |
| Jan 12, 2026 | $6.24 | $6.66 | $6.12 | $6.65 | +6.91% | 10,149 |
| Jan 5, 2026 | $5.79 | $6.31 | $5.79 | $6.22 | -1.89% | 6,072 |
| Dec 29, 2025 | $6.15 | $6.86 | $6.15 | $6.34 | +3.09% | 23,464 |
| Dec 22, 2025 | $6.22 | $6.31 | $6.07 | $6.15 | -6.82% | 5,946 |
| Dec 15, 2025 | $6.73 | $7.41 | $6.58 | $6.60 | -1.93% | 37,857 |
| Dec 8, 2025 | $6.51 | $7.32 | $6.46 | $6.73 | +2.75% | 30,410 |
| Dec 1, 2025 | $6.82 | $7.00 | $6.40 | $6.55 | -3.96% | 9,136 |
| Nov 24, 2025 | $6.50 | $6.82 | $6.50 | $6.82 | +6.40% | 7,314 |
| Nov 17, 2025 | $7.01 | $7.01 | $6.39 | $6.41 | -8.56% | 2,536 |
| Nov 10, 2025 | $7.02 | $7.34 | $7.01 | $7.01 | -5.27% | 2,785 |
| Nov 3, 2025 | $8.03 | $8.03 | $6.96 | $7.40 | -3.90% | 6,155 |
| Oct 27, 2025 | $7.81 | $8.09 | $6.77 | $7.70 | -3.14% | 72,658 |
| Oct 20, 2025 | $6.96 | $7.95 | $6.82 | $7.95 | +5.86% | 15,544 |
| Oct 13, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | 0.00% | 379 |
| Oct 6, 2025 | $8.15 | $8.15 | $7.43 | $7.51 | +1.35% | 17,793 |
| Sep 29, 2025 | $8.18 | $8.18 | $7.41 | $7.41 | -0.40% | 8,757 |
| Sep 22, 2025 | $7.12 | $7.44 | $7.06 | $7.44 | +0.40% | 11,486 |
| Sep 15, 2025 | $7.35 | $7.82 | $7.28 | $7.41 | +0.82% | 5,953 |
| Sep 8, 2025 | $7.74 | $7.74 | $7.35 | $7.35 | -5.04% | 350 |
| Sep 2, 2025 | $7.27 | $7.74 | $7.27 | $7.74 | +6.46% | 551 |
| Aug 25, 2025 | $7.14 | $7.27 | $7.14 | $7.27 | +1.89% | 3,979 |
| Aug 18, 2025 | $7.63 | $7.78 | $7.14 | $7.14 | -2.26% | 6,259 |
| Aug 11, 2025 | $7.39 | $7.39 | $7.30 | $7.30 | -1.22% | 869 |
| Aug 4, 2025 | $7.11 | $7.39 | $7.11 | $7.39 | +3.90% | 740 |
| Jul 28, 2025 | $7.39 | $7.39 | $6.82 | $7.11 | -3.76% | 920 |
| Jul 21, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | -5.98% | 682 |
| Jul 14, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | – |
| Jul 7, 2025 | $8.40 | $8.40 | $7.86 | $7.86 | -6.43% | 3,814 |
| Jun 30, 2025 | $8.48 | $8.48 | $7.80 | $8.40 | -4.00% | 1,719 |
| Jun 23, 2025 | $8.44 | $8.75 | $8.44 | $8.75 | +3.67% | 265 |
| Jun 16, 2025 | $8.22 | $8.50 | $8.22 | $8.44 | +0.48% | 1,827 |
| Jun 9, 2025 | $8.17 | $8.40 | $8.10 | $8.40 | +2.82% | 1,772 |
| Jun 2, 2025 | $7.74 | $8.17 | $7.74 | $8.17 | +5.58% | 245 |
| May 26, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | 0.00% | 2 |
| May 19, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | 0.00% | 48 |
| May 12, 2025 | $7.32 | $7.93 | $7.32 | $7.74 | +6.88% | 2,800 |
| May 5, 2025 | $7.57 | $7.57 | $7.12 | $7.24 | -4.36% | 4,992 |
| Apr 28, 2025 | $6.85 | $7.57 | $6.25 | $7.57 | +10.51% | 8,951 |
| Apr 21, 2025 | $6.81 | $7.08 | $6.81 | $6.85 | +3.79% | 26,130 |
| Apr 14, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | – |
| Apr 7, 2025 | $7.64 | $7.64 | $6.60 | $6.60 | -13.61% | 242 |
| Mar 31, 2025 | $8.42 | $8.42 | $7.64 | $7.64 | -0.78% | 763 |
| Mar 24, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 329 |
| Mar 17, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | -4.94% | 300 |
| Mar 10, 2025 | $9.00 | $9.00 | $8.08 | $8.10 | -10.00% | 1,020 |
| Mar 3, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | -4.76% | 1,148 |
| Feb 24, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 27 |
| Feb 18, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 3 |
| Feb 10, 2025 | $9.25 | $9.45 | $9.25 | $9.45 | +6.77% | 6,489 |
| Feb 3, 2025 | $9.50 | $9.50 | $8.85 | $8.85 | -6.83% | 5,431 |
| Jan 27, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 44 |
| Jan 21, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 50 |
| Jan 13, 2025 | $9.50 | $9.50 | $9.49 | $9.50 | -3.23% | 3,576 |
| Jan 6, 2025 | $9.97 | $9.97 | $9.82 | $9.82 | -1.53% | 5,268 |
| Dec 30, 2024 | $10.66 | $10.66 | $9.70 | $9.97 | +1.89% | 6,057 |
| Dec 23, 2024 | $9.57 | $10.00 | $9.57 | $9.79 | -2.15% | 432 |
| Dec 16, 2024 | $11.00 | $11.00 | $9.89 | $10.00 | -7.58% | 18,161 |
| Dec 9, 2024 | $10.85 | $11.01 | $10.82 | $10.82 | -0.28% | 17,049 |
| Dec 2, 2024 | $11.00 | $11.00 | $10.65 | $10.85 | -1.36% | 18,354 |
| Nov 25, 2024 | $10.85 | $11.04 | $10.62 | $11.00 | +1.38% | 22,181 |
| Nov 18, 2024 | $11.00 | $11.00 | $10.33 | $10.85 | -1.36% | 9,549 |
| Nov 11, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 118 |
| Nov 4, 2024 | $10.61 | $11.00 | $10.59 | $11.00 | +3.68% | 8,184 |
| Oct 28, 2024 | $10.75 | $10.80 | $10.50 | $10.61 | -1.76% | 11,001 |
| Oct 21, 2024 | $11.50 | $11.50 | $10.53 | $10.80 | -6.09% | 11,627 |
| Oct 14, 2024 | $10.60 | $11.50 | $10.60 | $11.50 | +8.49% | 7,847 |
| Oct 7, 2024 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | – |
| Sep 30, 2024 | $11.00 | $11.00 | $10.60 | $10.60 | -10.92% | 1,800 |
| Sep 23, 2024 | $11.00 | $11.90 | $10.98 | $11.90 | +8.18% | 5,748 |
| Sep 16, 2024 | $10.26 | $11.00 | $10.26 | $11.00 | +7.21% | 18,976 |
| Sep 9, 2024 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | – |
| Sep 3, 2024 | $10.46 | $10.46 | $10.26 | $10.26 | -1.91% | 220 |
| Aug 26, 2024 | $10.00 | $10.47 | $10.00 | $10.46 | +1.26% | 1,485 |
| Aug 19, 2024 | $10.15 | $10.87 | $9.95 | $10.33 | +1.77% | 7,063 |
| Aug 12, 2024 | $10.31 | $10.31 | $9.66 | $10.15 | -1.59% | 30,470 |
| Aug 5, 2024 | $9.93 | $10.31 | $9.81 | $10.31 | -0.12% | 804 |
| Jul 29, 2024 | $10.84 | $11.10 | $10.18 | $10.33 | -4.74% | 4,802 |
| Jul 22, 2024 | $10.52 | $11.00 | $10.52 | $10.84 | +1.59% | 4,548 |
| Jul 15, 2024 | $10.35 | $10.74 | $10.20 | $10.67 | +3.09% | 3,085 |
| Jul 8, 2024 | $9.11 | $10.35 | $9.08 | $10.35 | +17.48% | 34,894 |
| Jul 1, 2024 | $8.81 | $8.81 | $8.81 | $8.81 | 0.00% | 2 |
| Jun 24, 2024 | $8.91 | $9.25 | $8.71 | $8.81 | -0.68% | 710 |
| Jun 17, 2024 | $9.01 | $9.05 | $8.87 | $8.87 | -2.63% | 637 |
| Jun 10, 2024 | $9.11 | $9.25 | $8.95 | $9.11 | 0.00% | 2,323 |
| Jun 3, 2024 | $9.50 | $9.50 | $8.97 | $9.11 | -0.44% | 1,537 |
| May 28, 2024 | $9.25 | $9.28 | $9.00 | $9.15 | -1.08% | 6,382 |
| May 20, 2024 | $9.25 | $9.29 | $9.04 | $9.25 | -2.63% | 23,995 |
| May 13, 2024 | $9.69 | $9.92 | $9.15 | $9.50 | 0.00% | 4,234 |
| May 6, 2024 | $8.86 | $9.55 | $8.86 | $9.50 | -1.76% | 9,784 |
| Apr 29, 2024 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Apr 22, 2024 | $9.18 | $9.67 | $8.51 | $9.67 | +13.90% | 26,842 |
| Apr 15, 2024 | $9.75 | $9.75 | $8.49 | $8.49 | -12.92% | 3,295 |
| Apr 8, 2024 | $9.70 | $9.99 | $9.70 | $9.75 | +3.72% | 3,960 |
| Apr 1, 2024 | $9.61 | $9.90 | $9.00 | $9.40 | -7.39% | 3,873 |
| Mar 25, 2024 | $10.05 | $10.15 | $9.50 | $10.15 | +1.00% | 4,683 |
| Mar 18, 2024 | $9.45 | $10.05 | $9.45 | $10.05 | +6.35% | 6,119 |
| Mar 11, 2024 | $9.75 | $9.75 | $9.44 | $9.45 | -3.08% | 250 |
| Mar 4, 2024 | $10.60 | $10.60 | $9.75 | $9.75 | -8.02% | 519 |
| Feb 26, 2024 | $10.00 | $10.60 | $10.00 | $10.60 | +6.00% | 785 |
| Feb 20, 2024 | $9.95 | $10.00 | $9.25 | $10.00 | +0.50% | 23,115 |
| Feb 12, 2024 | $9.65 | $9.95 | $9.65 | $9.95 | +3.11% | 500 |
| Feb 5, 2024 | $9.82 | $9.82 | $9.41 | $9.65 | -1.75% | 1,435 |
| Jan 29, 2024 | $9.98 | $9.98 | $9.43 | $9.82 | -1.58% | 7,600 |
| Jan 22, 2024 | $10.03 | $10.38 | $9.95 | $9.98 | +8.48% | 57,107 |
| Jan 16, 2024 | $10.04 | $10.04 | $9.20 | $9.20 | -8.37% | 1,384 |
| Jan 8, 2024 | $9.65 | $10.04 | $9.40 | $10.04 | +4.04% | 11,736 |
| Jan 2, 2024 | $9.61 | $9.65 | $9.24 | $9.65 | +0.42% | 3,035 |
| Dec 26, 2023 | $9.61 | $9.81 | $9.61 | $9.61 | +1.69% | 4,755 |
| Dec 18, 2023 | $9.50 | $10.03 | $8.90 | $9.45 | -3.47% | 11,280 |
| Dec 11, 2023 | $9.01 | $10.03 | $9.01 | $9.79 | +7.64% | 6,536 |
| Dec 4, 2023 | $9.40 | $9.50 | $8.89 | $9.10 | -3.24% | 14,157 |
| Nov 27, 2023 | $9.08 | $9.40 | $8.63 | $9.40 | +13.73% | 6,571 |
| Nov 20, 2023 | $8.90 | $8.90 | $8.06 | $8.27 | -4.34% | 433 |
| Nov 13, 2023 | $9.06 | $9.13 | $8.64 | $8.64 | +2.43% | 652 |
| Nov 6, 2023 | $8.46 | $9.19 | $8.32 | $8.44 | -7.81% | 5,820 |
| Oct 30, 2023 | $8.10 | $9.15 | $7.59 | $9.15 | +15.82% | 56,049 |
| Oct 23, 2023 | $8.44 | $8.48 | $6.80 | $7.90 | -6.39% | 72,735 |
| Oct 16, 2023 | $8.00 | $8.44 | $8.00 | $8.44 | +11.34% | 14,982 |
| Oct 9, 2023 | $8.00 | $8.00 | $7.20 | $7.58 | +0.80% | 1,716 |
| Oct 2, 2023 | $8.00 | $8.00 | $7.18 | $7.52 | -6.00% | 8,124 |
| Sep 25, 2023 | $7.50 | $8.18 | $7.37 | $8.00 | +6.67% | 6,524 |
| Sep 18, 2023 | $8.95 | $8.95 | $7.31 | $7.50 | -16.20% | 21,922 |
| Sep 11, 2023 | $8.50 | $8.95 | $8.25 | $8.95 | +0.56% | 10,237 |
| Sep 5, 2023 | $8.70 | $8.90 | $8.70 | $8.90 | +2.30% | 5,641 |
| Aug 28, 2023 | $8.22 | $8.80 | $8.22 | $8.70 | +13.28% | 3,241 |
| Aug 21, 2023 | $8.89 | $8.89 | $7.03 | $7.68 | -13.61% | 9,831 |
| Aug 14, 2023 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | – |
| Aug 7, 2023 | $8.90 | $9.21 | $8.17 | $8.89 | +1.26% | 10,607 |
| Jul 31, 2023 | $8.80 | $9.61 | $8.62 | $8.78 | +1.02% | 5,781 |
| Jul 24, 2023 | $8.22 | $8.69 | $7.68 | $8.69 | +16.22% | 5,125 |
| Jul 17, 2023 | $7.95 | $8.05 | $7.48 | $7.48 | -5.93% | 1,450 |
| Jul 10, 2023 | $7.90 | $8.42 | $7.61 | $7.95 | -0.64% | 3,577 |
| Jul 3, 2023 | $7.50 | $8.00 | $7.50 | $8.00 | +6.67% | 2,847 |
| Jun 26, 2023 | $6.41 | $7.50 | $6.41 | $7.50 | +11.94% | 14,728 |
| Jun 20, 2023 | $6.43 | $6.99 | $6.25 | $6.70 | -2.90% | 15,131 |
| Jun 12, 2023 | $6.99 | $7.04 | $6.32 | $6.90 | +1.47% | 10,576 |
| Jun 5, 2023 | $5.87 | $6.91 | $5.87 | $6.80 | +15.94% | 26,092 |
| May 30, 2023 | $5.64 | $6.32 | $5.64 | $5.87 | +3.99% | 5,080 |
| May 22, 2023 | $5.67 | $6.61 | $5.40 | $5.64 | +9.09% | 6,998 |
| May 15, 2023 | $5.61 | $5.61 | $4.70 | $5.17 | -7.84% | 4,496 |
| May 8, 2023 | $5.24 | $5.83 | $5.10 | $5.61 | -1.30% | 34,041 |
| May 1, 2023 | $5.95 | $5.95 | $5.36 | $5.68 | -4.48% | 1,021 |
| Apr 24, 2023 | $5.62 | $6.02 | $5.56 | $5.95 | +5.87% | 22,174 |
| Apr 17, 2023 | $5.85 | $5.85 | $5.56 | $5.62 | -3.93% | 1,773 |
| Apr 10, 2023 | $5.84 | $6.73 | $5.52 | $5.85 | +0.17% | 3,604 |
| Apr 3, 2023 | $6.40 | $6.80 | $5.84 | $5.84 | -17.60% | 14,877 |
| Mar 27, 2023 | $5.52 | $7.49 | $5.52 | $7.09 | +28.40% | 889 |
| Mar 20, 2023 | $6.13 | $6.13 | $5.52 | $5.52 | -18.94% | 3,730 |
| Mar 13, 2023 | $7.94 | $7.94 | $6.00 | $6.81 | -14.23% | 6,316 |
| Mar 6, 2023 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 116 |
| Feb 27, 2023 | $7.16 | $7.94 | $7.16 | $7.94 | +10.89% | 6,224 |
| Feb 21, 2023 | $7.16 | $7.16 | $7.16 | $7.16 | 0.00% | 1 |
| Feb 13, 2023 | $7.20 | $7.20 | $7.16 | $7.16 | -0.56% | 600 |
| Feb 6, 2023 | $7.61 | $7.66 | $7.20 | $7.20 | -10.00% | 1,644 |
| Jan 30, 2023 | $7.94 | $8.24 | $7.94 | $8.00 | +1.39% | 702 |
| Jan 23, 2023 | $7.16 | $7.89 | $7.16 | $7.89 | +10.20% | 12,338 |
| Jan 17, 2023 | $7.42 | $7.42 | $6.92 | $7.16 | +8.48% | 1,897 |
| Jan 9, 2023 | $6.25 | $7.23 | $6.25 | $6.60 | +0.30% | 9,761 |
| Jan 3, 2023 | $6.60 | $6.60 | $6.05 | $6.58 | -0.30% | 3,798 |
| Dec 27, 2022 | $7.00 | $7.00 | $6.19 | $6.60 | -5.71% | 8,313 |
| Dec 19, 2022 | $7.00 | $7.00 | $6.97 | $7.00 | 0.00% | 0 |
| Dec 12, 2022 | $6.71 | $7.15 | $5.93 | $7.00 | -3.85% | 33,073 |
| Dec 5, 2022 | $7.20 | $7.33 | $6.16 | $7.28 | +1.11% | 43,327 |
| Nov 28, 2022 | $7.00 | $7.80 | $6.96 | $7.20 | +2.86% | 42,124 |
| Nov 21, 2022 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | – |
| Nov 14, 2022 | $7.48 | $7.48 | $6.74 | $7.00 | -6.42% | 18,977 |
| Nov 7, 2022 | $7.24 | $7.48 | $6.68 | $7.48 | +8.09% | 5,699 |
| Oct 31, 2022 | $7.29 | $7.34 | $6.56 | $6.92 | -4.42% | 2,151 |
| Oct 24, 2022 | $6.88 | $7.24 | $6.88 | $7.24 | +5.31% | 3,517 |
| Oct 17, 2022 | $6.62 | $6.88 | $6.32 | $6.88 | +11.25% | 2,174 |
| Oct 10, 2022 | $6.68 | $6.68 | $6.18 | $6.18 | -7.49% | 271 |
| Oct 3, 2022 | $6.61 | $6.68 | $6.61 | $6.68 | +2.30% | 723 |
| Sep 26, 2022 | $6.25 | $6.55 | $6.00 | $6.53 | -1.64% | 16,097 |
| Sep 19, 2022 | $6.59 | $7.26 | $6.57 | $6.64 | -9.30% | 3,216 |
| Sep 12, 2022 | $7.30 | $7.38 | $6.60 | $7.32 | +0.27% | 21,998 |
| Sep 6, 2022 | $6.73 | $7.30 | $6.65 | $7.30 | +11.96% | 467 |
| Aug 29, 2022 | $7.11 | $7.11 | $6.44 | $6.52 | -8.30% | 1,708 |
| Aug 22, 2022 | $7.82 | $7.82 | $7.10 | $7.11 | -12.65% | 4,539 |
| Aug 15, 2022 | $8.00 | $8.14 | $8.00 | $8.14 | +1.12% | 3,200 |
| Aug 8, 2022 | $7.94 | $8.14 | $7.94 | $8.05 | -5.18% | 25,949 |
| Aug 1, 2022 | $8.49 | $8.49 | $8.49 | $8.49 | 0.00% | – |
| Jul 25, 2022 | $7.74 | $8.49 | $7.74 | $8.49 | +13.20% | 2,400 |
| Jul 18, 2022 | $7.00 | $7.54 | $6.92 | $7.50 | +7.14% | 22,718 |
| Jul 11, 2022 | $6.70 | $7.07 | $6.48 | $7.00 | +4.48% | 12,541 |
| Jul 5, 2022 | $7.29 | $7.29 | $6.70 | $6.70 | -8.09% | 1,100 |
| Jun 27, 2022 | $7.34 | $7.40 | $7.29 | $7.29 | +0.69% | 750 |
| Jun 21, 2022 | $7.12 | $7.24 | $7.03 | $7.24 | +1.69% | 1,320 |
| Jun 13, 2022 | $7.94 | $7.94 | $7.12 | $7.12 | -10.33% | 303 |
| Jun 6, 2022 | $7.65 | $7.94 | $7.45 | $7.94 | +3.79% | 905 |
| May 31, 2022 | $8.14 | $8.14 | $7.33 | $7.65 | -6.02% | 912 |
| May 23, 2022 | $7.61 | $8.14 | $7.61 | $8.14 | +6.54% | 1,030 |
| May 16, 2022 | $8.04 | $8.39 | $7.60 | $7.64 | -4.14% | 7,130 |
| May 9, 2022 | $8.23 | $8.23 | $7.44 | $7.97 | -4.55% | 13,218 |
| May 2, 2022 | $8.24 | $8.35 | $8.20 | $8.35 | +5.70% | 5,423 |
| Apr 25, 2022 | $8.19 | $8.19 | $7.90 | $7.90 | -3.54% | 3,860 |
| Apr 18, 2022 | $8.80 | $8.80 | $7.95 | $8.19 | -6.93% | 25,929 |
| Apr 11, 2022 | $8.83 | $8.84 | $8.80 | $8.80 | -1.23% | 3,551 |
| Apr 4, 2022 | $9.48 | $9.48 | $8.72 | $8.91 | -6.01% | 2,149 |
| Mar 28, 2022 | $9.75 | $9.97 | $9.48 | $9.48 | -4.05% | 5,188 |
| Mar 21, 2022 | $9.79 | $9.88 | $9.45 | $9.88 | +0.92% | 8,692 |
| Mar 14, 2022 | $9.44 | $9.79 | $9.27 | $9.79 | +6.53% | 10,462 |
| Mar 7, 2022 | $9.19 | $9.27 | $8.84 | $9.19 | -3.26% | 5,218 |
| Feb 28, 2022 | $9.40 | $9.50 | $9.40 | $9.50 | +1.17% | 1,914 |
| Feb 22, 2022 | $9.55 | $9.55 | $8.98 | $9.39 | -1.68% | 1,442 |
| Feb 14, 2022 | $9.03 | $9.55 | $9.03 | $9.55 | +8.40% | 4,807 |
| Feb 7, 2022 | $8.81 | $8.81 | $8.81 | $8.81 | 0.00% | – |
| Jan 31, 2022 | $8.81 | $8.81 | $8.81 | $8.81 | 0.00% | – |
| Jan 24, 2022 | $8.65 | $8.92 | $8.57 | $8.81 | +3.89% | 1,823 |
| Jan 18, 2022 | $9.55 | $9.55 | $8.48 | $8.48 | -11.20% | 427 |
| Jan 10, 2022 | $9.97 | $9.97 | $9.45 | $9.55 | -4.21% | 3,804 |
| Jan 3, 2022 | $9.10 | $9.98 | $8.83 | $9.97 | +12.27% | 29,313 |
| Dec 27, 2021 | $9.07 | $9.07 | $7.91 | $8.88 | +0.91% | 25,634 |
| Dec 20, 2021 | $8.47 | $8.80 | $8.47 | $8.80 | +3.77% | 3,822 |
| Dec 13, 2021 | $9.00 | $9.00 | $8.48 | $8.48 | -8.03% | 7,161 |
| Dec 6, 2021 | $8.39 | $9.22 | $8.10 | $9.22 | +2.10% | 4,828 |
| Nov 29, 2021 | $8.68 | $9.04 | $7.88 | $9.03 | -4.95% | 2,791 |
| Nov 22, 2021 | $9.91 | $10.12 | $9.50 | $9.50 | -4.14% | 10,000 |
| Nov 15, 2021 | $10.67 | $10.67 | $9.91 | $9.91 | -7.12% | 110 |
| Nov 8, 2021 | $10.25 | $10.67 | $10.25 | $10.67 | +3.11% | 62,441 |
| Nov 1, 2021 | $9.95 | $10.35 | $9.33 | $10.35 | +4.00% | 16,299 |
| Oct 25, 2021 | $10.79 | $10.90 | $9.82 | $9.95 | -7.79% | 12,316 |
| Oct 18, 2021 | $9.92 | $10.92 | $9.92 | $10.79 | -0.47% | 10,302 |
| Oct 11, 2021 | $10.15 | $11.00 | $10.15 | $10.84 | +6.80% | 23,601 |
| Oct 4, 2021 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 299 |
| Sep 27, 2021 | $10.33 | $10.33 | $10.05 | $10.15 | +0.30% | 8,064 |
| Sep 20, 2021 | $9.62 | $10.12 | $9.62 | $10.12 | +5.20% | 571 |
| Sep 13, 2021 | $10.03 | $10.03 | $9.62 | $9.62 | -4.70% | 7,487 |
| Sep 7, 2021 | $10.13 | $10.22 | $10.09 | $10.10 | -0.35% | 2,479 |
| Aug 30, 2021 | $10.31 | $10.31 | $10.13 | $10.13 | -1.75% | 2,737 |
| Aug 23, 2021 | $10.12 | $10.31 | $10.04 | $10.31 | +2.49% | 19,890 |
| Aug 16, 2021 | $10.63 | $10.63 | $10.06 | $10.06 | -5.36% | 202 |
| Aug 9, 2021 | $10.70 | $11.00 | $10.29 | $10.63 | -6.26% | 11,070 |
| Aug 2, 2021 | $11.34 | $11.34 | $11.34 | $11.34 | 0.00% | 5 |
| Jul 26, 2021 | $11.57 | $11.57 | $11.34 | $11.34 | -5.54% | 2,981 |
| Jul 19, 2021 | $12.01 | $12.01 | $12.01 | $12.01 | 0.00% | 2 |
| Jul 12, 2021 | $12.01 | $12.01 | $12.01 | $12.01 | 0.00% | 4 |
| Jul 6, 2021 | $11.62 | $12.01 | $11.62 | $12.01 | +3.31% | 225 |
| Jun 28, 2021 | $11.62 | $11.62 | $11.62 | $11.62 | -4.61% | 527 |
| Jun 21, 2021 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 268 |
| Jun 14, 2021 | $12.69 | $12.69 | $12.17 | $12.18 | -6.02% | 2,845 |
| Jun 7, 2021 | $12.20 | $13.00 | $12.20 | $12.96 | +6.51% | 7,106 |
| Jun 1, 2021 | $11.95 | $12.17 | $11.95 | $12.17 | +3.49% | 6,965 |
| May 24, 2021 | $11.71 | $11.85 | $11.50 | $11.76 | +2.53% | 3,999 |
| May 17, 2021 | $11.24 | $11.61 | $11.05 | $11.47 | +2.09% | 5,805 |
| May 10, 2021 | $11.70 | $11.70 | $11.24 | $11.24 | -3.97% | 7,180 |
| May 3, 2021 | $11.60 | $11.87 | $11.49 | $11.70 | +4.84% | 3,687 |
| Apr 26, 2021 | $10.79 | $11.50 | $10.79 | $11.16 | +3.43% | 5,452 |
| Apr 19, 2021 | $11.25 | $11.40 | $10.77 | $10.79 | -2.35% | 22,440 |
| Apr 12, 2021 | $11.18 | $11.18 | $11.05 | $11.05 | -3.16% | 3,857 |
| Apr 5, 2021 | $11.41 | $11.50 | $11.13 | $11.41 | +2.33% | 43,481 |
| Mar 29, 2021 | $11.28 | $11.28 | $11.05 | $11.15 | +0.18% | 12,211 |
| Mar 22, 2021 | $11.39 | $11.39 | $10.87 | $11.13 | -3.22% | 3,130 |
| Mar 15, 2021 | $11.58 | $11.86 | $11.11 | $11.50 | -3.12% | 9,064 |
| Mar 8, 2021 | $11.57 | $11.87 | $11.48 | $11.87 | +6.25% | 17,684 |
| Mar 1, 2021 | $11.66 | $11.90 | $11.17 | $11.17 | -4.14% | 3,214 |
| Feb 22, 2021 | $10.02 | $11.90 | $10.02 | $11.66 | +24.39% | 2,234 |
| Feb 16, 2021 | $9.95 | $9.95 | $9.37 | $9.37 | -5.84% | 3,446 |
| Feb 8, 2021 | $9.84 | $10.27 | $9.64 | $9.95 | +2.69% | 37,522 |
| Feb 1, 2021 | $9.66 | $10.16 | $9.40 | $9.69 | -0.10% | 24,824 |
| Jan 25, 2021 | $9.17 | $10.15 | $8.23 | $9.70 | +5.78% | 58,756 |
| Jan 19, 2021 | $9.30 | $9.51 | $9.17 | $9.17 | -0.33% | 3,920 |
| Jan 11, 2021 | $9.00 | $9.20 | $9.00 | $9.20 | +2.22% | 144 |
| Jan 4, 2021 | $8.82 | $9.01 | $8.82 | $9.00 | -5.55% | 3,271 |
| Dec 28, 2020 | $9.49 | $9.53 | $9.49 | $9.53 | +1.48% | 3,069 |
| Dec 21, 2020 | $9.17 | $9.47 | $9.17 | $9.39 | -0.21% | 18,152 |
| Dec 14, 2020 | $10.00 | $10.00 | $9.40 | $9.41 | -2.79% | 16,530 |
| Dec 7, 2020 | $9.86 | $9.87 | $9.54 | $9.68 | -4.54% | 37,907 |
| Nov 30, 2020 | $9.61 | $10.16 | $9.09 | $10.14 | +5.30% | 70,848 |
| Nov 23, 2020 | $8.98 | $9.92 | $8.98 | $9.63 | +11.10% | 5,214 |
| Nov 16, 2020 | $7.86 | $8.79 | $7.86 | $8.67 | +13.45% | 17,823 |
| Nov 9, 2020 | $5.88 | $7.75 | $5.88 | $7.64 | +42.54% | 28,395 |
| Nov 2, 2020 | $5.50 | $5.67 | $5.36 | $5.36 | +1.32% | 11,652 |
| Oct 26, 2020 | $5.94 | $5.94 | $5.25 | $5.29 | -14.26% | 11,038 |
| Oct 19, 2020 | $6.43 | $6.43 | $6.08 | $6.17 | -3.89% | 13,379 |
| Oct 12, 2020 | $6.62 | $6.63 | $6.28 | $6.42 | -4.32% | 7,189 |
| Oct 5, 2020 | $6.44 | $6.74 | $6.40 | $6.71 | +4.03% | 13,728 |
| Sep 28, 2020 | $6.16 | $6.45 | $6.02 | $6.45 | +7.86% | 26,258 |
| Sep 21, 2020 | $6.45 | $6.45 | $5.96 | $5.98 | -7.29% | 20,730 |
| Sep 14, 2020 | $6.03 | $6.74 | $6.02 | $6.45 | +7.50% | 15,518 |
| Sep 8, 2020 | $6.35 | $6.36 | $6.00 | $6.00 | -7.98% | 8,281 |
| Aug 31, 2020 | $6.17 | $6.64 | $6.15 | $6.52 | +3.16% | 24,388 |
| Aug 24, 2020 | $6.12 | $6.32 | $6.12 | $6.32 | +3.27% | 2,387 |
| Aug 17, 2020 | $6.60 | $6.60 | $6.11 | $6.12 | -7.27% | 42,597 |
| Aug 10, 2020 | $6.15 | $6.64 | $6.15 | $6.60 | +7.32% | 4,157 |
| Aug 3, 2020 | $6.34 | $6.34 | $6.15 | $6.15 | -6.58% | 2,092 |
| Jul 27, 2020 | $6.30 | $6.62 | $6.30 | $6.58 | -0.18% | 3,982 |
| Jul 20, 2020 | $6.62 | $6.62 | $6.58 | $6.60 | -1.57% | 31,619 |
| Jul 13, 2020 | $6.50 | $6.79 | $6.50 | $6.70 | +2.44% | 55,863 |
| Jul 6, 2020 | $7.07 | $7.07 | $6.37 | $6.54 | -7.50% | 4,283 |
| Jun 29, 2020 | $6.65 | $7.07 | $6.65 | $7.07 | +6.59% | 1,059 |
| Jun 22, 2020 | $6.79 | $6.85 | $6.27 | $6.63 | -2.31% | 4,768 |
| Jun 15, 2020 | $7.09 | $7.69 | $6.71 | $6.79 | -16.28% | 16,892 |
| Jun 8, 2020 | $8.46 | $8.64 | $8.11 | $8.11 | +5.32% | 3,138 |
| Jun 1, 2020 | $6.94 | $7.75 | $6.94 | $7.70 | +8.07% | 7,174 |
| May 26, 2020 | $7.06 | $7.31 | $7.06 | $7.13 | +0.92% | 7,422 |
| May 18, 2020 | $6.50 | $7.31 | $6.50 | $7.06 | +8.62% | 3,409 |
| May 11, 2020 | $7.88 | $7.88 | $6.50 | $6.50 | -17.48% | 345 |
| May 4, 2020 | $8.00 | $8.07 | $7.64 | $7.88 | -1.53% | 12,279 |
| Apr 27, 2020 | $8.00 | $8.00 | $8.00 | $8.00 | -3.98% | 1,494 |
| Apr 20, 2020 | $8.29 | $8.33 | $8.29 | $8.33 | -5.86% | 322 |
| Apr 13, 2020 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 41 |
| Apr 6, 2020 | $8.73 | $9.14 | $8.58 | $8.85 | +9.12% | 11,253 |
| Mar 30, 2020 | $8.65 | $8.65 | $7.00 | $8.11 | -6.81% | 2,831 |
| Mar 23, 2020 | $7.41 | $8.70 | $7.40 | $8.70 | +1.20% | 8,997 |
| Mar 16, 2020 | $6.13 | $9.13 | $6.13 | $8.60 | -6.52% | 19,652 |
| Mar 9, 2020 | $12.23 | $12.23 | $8.77 | $9.20 | -24.78% | 10,508 |
| Mar 2, 2020 | $11.80 | $12.31 | $10.62 | $12.23 | +1.07% | 9,425 |
| Feb 24, 2020 | $13.12 | $13.19 | $12.02 | $12.10 | -11.03% | 4,335 |
| Feb 18, 2020 | $13.57 | $13.66 | $13.54 | $13.60 | +0.22% | 13,181 |
| Feb 10, 2020 | $13.43 | $13.62 | $13.43 | $13.57 | -0.73% | 2,868 |
| Feb 3, 2020 | $13.42 | $13.78 | $13.42 | $13.67 | +1.33% | 13,606 |
| Jan 27, 2020 | $13.89 | $13.97 | $13.48 | $13.49 | -4.26% | 14,988 |
| Jan 21, 2020 | $14.00 | $14.10 | $13.89 | $14.09 | +0.27% | 9,484 |
| Jan 13, 2020 | $13.84 | $14.08 | $13.78 | $14.05 | +1.54% | 29,779 |
| Jan 6, 2020 | $13.76 | $13.86 | $13.67 | $13.84 | +1.38% | 43,812 |
| Dec 30, 2019 | $13.75 | $13.89 | $12.34 | $13.65 | -0.29% | 10,153 |
| Dec 23, 2019 | $13.67 | $13.83 | $13.66 | $13.69 | -0.15% | 10,981 |
| Dec 16, 2019 | $13.57 | $13.73 | $13.42 | $13.71 | +1.41% | 35,672 |
| Dec 9, 2019 | $13.90 | $14.04 | $12.89 | $13.52 | -2.73% | 18,693 |
| Dec 2, 2019 | $13.80 | $13.92 | $13.70 | $13.90 | -0.01% | 7,719 |
| Nov 25, 2019 | $13.75 | $13.91 | $13.61 | $13.90 | +1.25% | 2,164 |
| Nov 18, 2019 | $14.27 | $14.27 | $12.85 | $13.73 | -3.72% | 26,742 |
| Nov 11, 2019 | $14.44 | $14.44 | $14.26 | $14.26 | -0.83% | 722 |
| Nov 4, 2019 | $14.67 | $14.67 | $14.37 | $14.38 | -0.14% | 23,500 |
| Oct 28, 2019 | $13.28 | $14.49 | $13.28 | $14.40 | -0.56% | 3,943 |
| Oct 21, 2019 | $13.87 | $14.55 | $13.87 | $14.48 | +4.40% | 18,957 |
| Oct 14, 2019 | $13.74 | $13.87 | $13.62 | $13.87 | +0.95% | 16,354 |
| Oct 7, 2019 | $13.79 | $13.82 | $13.54 | $13.74 | -1.22% | 23,611 |
| Sep 30, 2019 | $14.09 | $14.09 | $13.89 | $13.91 | -1.24% | 3,342 |
| Sep 23, 2019 | $13.88 | $14.10 | $13.88 | $14.09 | +1.19% | 7,948 |
| Sep 16, 2019 | $14.20 | $14.20 | $13.85 | $13.92 | -4.92% | 23,211 |
| Sep 9, 2019 | $14.14 | $14.88 | $14.14 | $14.64 | +4.50% | 20,078 |
| Sep 3, 2019 | $13.83 | $14.08 | $13.83 | $14.01 | +1.30% | 10,535 |
| Aug 26, 2019 | $13.44 | $13.83 | $13.44 | $13.83 | +2.89% | 3,102 |
| Aug 19, 2019 | $13.40 | $13.44 | $13.38 | $13.44 | +2.95% | 5,883 |
| Aug 12, 2019 | $12.81 | $13.19 | $12.81 | $13.06 | -0.46% | 807 |
| Aug 5, 2019 | $13.08 | $13.19 | $12.81 | $13.12 | -6.10% | 6,671 |
| Jul 29, 2019 | $14.11 | $14.11 | $13.97 | $13.97 | -1.91% | 3,984 |
| Jul 22, 2019 | $14.50 | $14.58 | $14.19 | $14.24 | -2.00% | 2,456 |
| Jul 15, 2019 | $14.77 | $14.87 | $14.52 | $14.53 | -4.65% | 20,503 |
| Jul 8, 2019 | $15.12 | $15.24 | $15.12 | $15.24 | +0.81% | 13,027 |
| Jul 1, 2019 | $14.82 | $15.16 | $14.80 | $15.12 | +4.35% | 17,258 |
| Jun 24, 2019 | $15.48 | $15.48 | $14.39 | $14.49 | -6.40% | 3,961 |
| Jun 17, 2019 | $15.13 | $15.81 | $15.13 | $15.48 | +2.31% | 14,164 |
| Jun 10, 2019 | $15.28 | $15.31 | $13.51 | $15.13 | -1.50% | 30,269 |
| Jun 3, 2019 | $15.34 | $15.55 | $15.25 | $15.36 | +0.85% | 3,708 |
| May 28, 2019 | $15.78 | $15.78 | $15.22 | $15.23 | -2.62% | 3,808 |
| May 20, 2019 | $15.57 | $15.72 | $15.57 | $15.64 | +0.06% | 1,380 |
| May 13, 2019 | $15.19 | $15.64 | $15.16 | $15.63 | -0.32% | 108,658 |
| May 6, 2019 | $15.65 | $15.69 | $15.64 | $15.68 | +1.16% | 2,748 |
| Apr 29, 2019 | $15.44 | $15.55 | $15.30 | $15.50 | +0.32% | 22,673 |
| Apr 22, 2019 | $14.91 | $15.45 | $14.91 | $15.45 | +2.55% | 4,692 |
| Apr 15, 2019 | $15.69 | $15.69 | $15.07 | $15.07 | -4.03% | 725 |
| Apr 8, 2019 | $15.72 | $15.72 | $15.70 | $15.70 | -0.15% | 430 |
| Apr 1, 2019 | $15.82 | $15.82 | $15.05 | $15.72 | -0.36% | 17,172 |
| Mar 25, 2019 | $15.82 | $16.40 | $15.62 | $15.78 | -0.28% | 5,833 |
| Mar 18, 2019 | $16.00 | $16.00 | $15.67 | $15.82 | -0.94% | 24,877 |
| Mar 11, 2019 | $15.73 | $15.97 | $15.68 | $15.97 | +0.44% | 13,421 |
| Mar 4, 2019 | $15.20 | $15.93 | $15.20 | $15.90 | +6.00% | 34,087 |
| Feb 25, 2019 | $15.49 | $15.49 | $12.16 | $15.00 | -3.40% | 16,866 |
| Feb 19, 2019 | $15.43 | $15.53 | $15.43 | $15.53 | +0.24% | 2,002 |
| Feb 11, 2019 | $15.47 | $15.60 | $15.47 | $15.49 | +0.91% | 3,622 |
| Feb 4, 2019 | $15.21 | $15.40 | $15.21 | $15.35 | +1.45% | 4,540 |
| Jan 28, 2019 | $14.85 | $15.43 | $14.81 | $15.13 | +2.93% | 23,484 |
| Jan 22, 2019 | $14.73 | $14.80 | $14.62 | $14.70 | -0.55% | 10,820 |
| Jan 14, 2019 | $14.68 | $14.83 | $14.58 | $14.78 | -0.31% | 20,022 |
| Jan 7, 2019 | $14.28 | $14.83 | $14.26 | $14.83 | +5.98% | 16,019 |
| Dec 31, 2018 | $14.73 | $14.73 | $13.75 | $13.99 | -1.39% | 2,169 |
| Dec 24, 2018 | $14.70 | $14.70 | $13.91 | $14.19 | -3.49% | 13,177 |
| Dec 17, 2018 | $14.88 | $14.88 | $14.70 | $14.70 | -3.86% | 5,064 |
| Dec 10, 2018 | $15.84 | $15.84 | $15.27 | $15.29 | -5.79% | 4,125 |
| Dec 3, 2018 | $16.10 | $16.29 | $15.96 | $16.23 | +1.95% | 5,258 |
| Nov 26, 2018 | $15.38 | $15.92 | $15.34 | $15.92 | +5.01% | 26,154 |
| Nov 19, 2018 | $15.44 | $15.44 | $15.16 | $15.16 | -1.81% | 19,420 |
| Nov 12, 2018 | $15.97 | $16.00 | $15.36 | $15.44 | -3.14% | 18,851 |
| Nov 5, 2018 | $15.83 | $16.27 | $15.77 | $15.94 | +2.50% | 15,784 |
| Oct 29, 2018 | $15.57 | $15.97 | $15.49 | $15.55 | +0.20% | 22,657 |
| Oct 22, 2018 | $16.12 | $16.12 | $15.52 | $15.52 | -3.01% | 24,199 |
| Oct 15, 2018 | $15.80 | $16.20 | $15.73 | $16.00 | +1.85% | 42,241 |
| Oct 8, 2018 | $15.97 | $16.11 | $15.70 | $15.71 | -0.76% | 8,799 |
| Oct 1, 2018 | $16.54 | $16.54 | $15.83 | $15.83 | -4.76% | 19,095 |
| Sep 24, 2018 | $16.20 | $16.62 | $16.19 | $16.62 | +1.59% | 8,993 |
| Sep 17, 2018 | $16.76 | $16.76 | $16.28 | $16.36 | -1.50% | 15,096 |
| Sep 10, 2018 | $17.28 | $17.35 | $16.61 | $16.61 | -4.54% | 21,903 |
| Sep 4, 2018 | $17.37 | $17.40 | $17.37 | $17.40 | +0.06% | 3,702 |
| Aug 27, 2018 | $17.10 | $17.39 | $17.10 | $17.39 | +0.35% | 35,930 |
| Aug 20, 2018 | $17.54 | $17.65 | $17.16 | $17.33 | -1.92% | 77,481 |
| Aug 13, 2018 | $16.78 | $17.72 | $16.55 | $17.67 | +4.34% | 15,895 |
| Aug 6, 2018 | $17.12 | $17.13 | $16.90 | $16.94 | -0.21% | 34,742 |
| Jul 30, 2018 | $16.47 | $16.97 | $16.47 | $16.97 | +3.04% | 1,870 |
| Jul 23, 2018 | $16.73 | $16.76 | $16.47 | $16.47 | -3.12% | 9,484 |
| Jul 16, 2018 | $17.23 | $17.23 | $16.77 | $17.00 | -0.53% | 7,169 |
| Jul 9, 2018 | $17.39 | $17.39 | $17.08 | $17.09 | -0.87% | 9,667 |
| Jul 2, 2018 | $17.09 | $17.25 | $16.70 | $17.24 | +1.04% | 32,212 |
| Jun 25, 2018 | $17.01 | $17.12 | $16.88 | $17.06 | +0.19% | 14,894 |
| Jun 18, 2018 | $16.95 | $17.03 | $16.95 | $17.03 | +0.47% | 5,937 |
| Jun 11, 2018 | $17.15 | $17.15 | $16.66 | $16.95 | -1.05% | 35,083 |
| Jun 4, 2018 | $17.01 | $17.17 | $17.00 | $17.13 | +0.76% | 14,137 |
| May 29, 2018 | $16.35 | $17.00 | $16.34 | $17.00 | +3.47% | 8,042 |
| May 21, 2018 | $16.22 | $16.44 | $16.22 | $16.43 | +1.29% | 523 |
| May 14, 2018 | $17.24 | $17.24 | $16.22 | $16.22 | -5.92% | 420 |
| May 7, 2018 | $17.39 | $17.39 | $17.22 | $17.24 | -0.46% | 24,600 |
| Apr 30, 2018 | $17.49 | $17.50 | $17.29 | $17.32 | -0.29% | 8,733 |
| Apr 23, 2018 | $16.47 | $17.47 | $16.46 | $17.37 | +5.98% | 28,844 |
| Apr 16, 2018 | $16.46 | $16.67 | $16.34 | $16.39 | +0.61% | 12,678 |
| Apr 9, 2018 | $16.55 | $16.55 | $16.13 | $16.29 | -1.57% | 45,524 |
| Apr 2, 2018 | $16.66 | $16.71 | $16.42 | $16.55 | -0.30% | 35,297 |
| Mar 26, 2018 | $15.28 | $16.70 | $15.28 | $16.60 | -1.42% | 14,697 |
| Mar 19, 2018 | $17.00 | $17.02 | $15.95 | $16.84 | -1.66% | 26,765 |
| Mar 12, 2018 | $16.52 | $17.12 | $16.52 | $17.12 | +3.65% | 1,000 |
| Mar 5, 2018 | $16.63 | $16.77 | $16.48 | $16.52 | -0.68% | 10,343 |
| Feb 26, 2018 | $17.35 | $17.35 | $16.55 | $16.63 | -4.13% | 51,946 |
| Feb 20, 2018 | $18.13 | $18.17 | $17.35 | $17.35 | -3.96% | 21,460 |
| Feb 12, 2018 | $17.90 | $18.09 | $17.89 | $18.07 | +0.76% | 5,764 |
| Feb 5, 2018 | $18.49 | $18.53 | $17.58 | $17.93 | -7.53% | 5,635 |
| Jan 29, 2018 | $19.06 | $19.39 | $18.83 | $19.39 | +0.36% | 11,095 |
| Jan 22, 2018 | $18.94 | $19.33 | $18.91 | $19.32 | +2.60% | 39,190 |
| Jan 16, 2018 | $19.02 | $19.05 | $18.70 | $18.83 | -0.89% | 58,606 |
| Jan 8, 2018 | $19.73 | $19.73 | $18.99 | $19.00 | -3.89% | 9,024 |
| Jan 2, 2018 | $20.23 | $20.30 | $18.27 | $19.77 | -2.99% | 32,716 |
| Dec 26, 2017 | $20.21 | $20.38 | $20.18 | $20.38 | +1.19% | 10,996 |
| Dec 18, 2017 | $20.51 | $20.51 | $20.05 | $20.14 | -1.80% | 5,635 |
| Dec 11, 2017 | $20.38 | $20.55 | $20.28 | $20.51 | +1.23% | 7,672 |
| Dec 4, 2017 | $20.42 | $20.50 | $20.12 | $20.26 | +0.50% | 6,625 |
| Nov 27, 2017 | $20.48 | $20.48 | $20.11 | $20.16 | -1.90% | 7,928 |
| Nov 20, 2017 | $20.35 | $20.55 | $20.35 | $20.55 | +0.98% | 2,716 |
| Nov 13, 2017 | $20.51 | $20.51 | $20.19 | $20.35 | -0.39% | 41,674 |
| Nov 6, 2017 | $19.85 | $20.43 | $19.85 | $20.43 | +2.92% | 6,820 |
| Oct 30, 2017 | $19.85 | $20.08 | $19.83 | $19.85 | -1.34% | 20,948 |
| Oct 23, 2017 | $20.30 | $20.30 | $20.00 | $20.12 | -0.89% | 8,001 |
| Oct 16, 2017 | $20.75 | $20.90 | $20.30 | $20.30 | -1.88% | 4,950 |
| Oct 9, 2017 | $20.58 | $20.69 | $20.49 | $20.69 | +0.49% | 30,773 |
| Oct 2, 2017 | $20.30 | $20.59 | $20.20 | $20.59 | +0.96% | 16,001 |
| Sep 25, 2017 | $20.33 | $20.40 | $20.06 | $20.39 | +0.30% | 17,699 |
| Sep 18, 2017 | $20.38 | $20.38 | $20.16 | $20.33 | -0.61% | 2,751 |
| Sep 11, 2017 | $20.46 | $20.46 | $20.46 | $20.46 | 0.00% | 30 |
| Sep 5, 2017 | $20.27 | $20.47 | $20.27 | $20.46 | +0.94% | 5,000 |
| Aug 28, 2017 | $20.14 | $20.36 | $20.05 | $20.27 | +0.64% | 8,426 |
| Aug 21, 2017 | $20.82 | $20.82 | $20.14 | $20.14 | -3.24% | 24,844 |
| Aug 14, 2017 | $20.54 | $20.82 | $20.28 | $20.82 | +3.56% | 12,243 |
| Aug 7, 2017 | $20.80 | $20.88 | $20.03 | $20.10 | -2.85% | 11,954 |
| Jul 31, 2017 | $20.60 | $20.82 | $20.60 | $20.69 | +0.44% | 5,550 |
| Jul 24, 2017 | $19.95 | $20.75 | $19.95 | $20.60 | +3.26% | 30,559 |
| Jul 17, 2017 | $20.42 | $20.53 | $19.95 | $19.95 | -1.18% | 62,701 |
| Jul 10, 2017 | $20.41 | $20.41 | $19.49 | $20.19 | -1.08% | 28,441 |
| Jul 3, 2017 | $20.68 | $20.94 | $20.41 | $20.41 | -1.13% | 3,317 |
| Jun 26, 2017 | $20.96 | $20.98 | $20.48 | $20.64 | -1.83% | 2,678 |
| Jun 19, 2017 | $21.28 | $21.28 | $20.98 | $21.03 | -1.18% | 2,880 |
| Jun 12, 2017 | $21.11 | $21.30 | $21.08 | $21.28 | +0.81% | 7,684 |
| Jun 5, 2017 | $21.09 | $21.15 | $20.83 | $21.11 | -0.57% | 9,908 |
| May 30, 2017 | $20.53 | $21.23 | $20.53 | $21.23 | +2.12% | 664 |
| May 22, 2017 | $20.51 | $20.86 | $20.51 | $20.79 | +0.19% | 5,402 |
| May 15, 2017 | $20.32 | $20.75 | $20.31 | $20.75 | +1.27% | 9,500 |
| May 8, 2017 | $20.70 | $21.15 | $20.49 | $20.49 | -1.01% | 8,193 |
| May 1, 2017 | $20.60 | $20.77 | $20.34 | $20.70 | +0.49% | 5,230 |
| Apr 24, 2017 | $21.32 | $21.40 | $20.60 | $20.60 | -3.91% | 8,609 |
| Apr 17, 2017 | $21.25 | $21.50 | $21.25 | $21.44 | +0.88% | 16,755 |
| Apr 10, 2017 | $21.02 | $21.37 | $21.02 | $21.25 | +0.77% | 28,071 |
| Apr 3, 2017 | $20.46 | $21.10 | $20.46 | $21.09 | +3.08% | 24,709 |
| Mar 27, 2017 | $20.55 | $20.63 | $20.38 | $20.46 | -1.49% | 13,852 |
| Mar 20, 2017 | $20.25 | $20.77 | $20.25 | $20.77 | +2.57% | 10,438 |
| Mar 13, 2017 | $20.69 | $20.69 | $20.25 | $20.25 | -2.13% | 6,027 |
| Mar 6, 2017 | $20.83 | $20.83 | $20.69 | $20.69 | -0.68% | 1,420 |
| Feb 27, 2017 | $21.79 | $21.82 | $20.03 | $20.83 | -3.50% | 34,988 |
| Feb 21, 2017 | $20.90 | $21.59 | $20.90 | $21.59 | +3.63% | 8,921 |
| Feb 13, 2017 | $20.67 | $20.87 | $20.54 | $20.83 | +0.58% | 17,492 |
| Feb 6, 2017 | $20.27 | $20.74 | $18.95 | $20.71 | +2.23% | 24,772 |
| Jan 30, 2017 | $20.29 | $20.44 | $20.07 | $20.26 | -0.73% | 16,515 |
| Jan 23, 2017 | $20.00 | $20.41 | $14.77 | $20.41 | +1.74% | 19,702 |
| Jan 17, 2017 | $20.00 | $20.09 | $20.00 | $20.06 | +1.16% | 1,100 |
| Jan 9, 2017 | $19.82 | $19.93 | $19.38 | $19.83 | -1.25% | 6,086 |
| Jan 3, 2017 | $20.07 | $20.33 | $19.91 | $20.08 | +2.14% | 13,695 |
| Dec 27, 2016 | $19.73 | $20.68 | $19.41 | $19.66 | -0.35% | 6,253 |
| Dec 19, 2016 | $19.92 | $20.07 | $17.87 | $19.73 | -0.46% | 6,896 |
| Dec 12, 2016 | $20.36 | $21.08 | $19.80 | $19.82 | -2.66% | 11,939 |
| Dec 5, 2016 | $19.55 | $20.36 | $19.51 | $20.36 | +3.36% | 3,756 |
| Nov 28, 2016 | $19.85 | $20.27 | $19.52 | $19.70 | +0.87% | 29,391 |
| Nov 21, 2016 | $19.71 | $19.73 | $19.53 | $19.53 | -0.22% | 16,920 |
| Nov 14, 2016 | $19.32 | $19.72 | $19.31 | $19.57 | – | 7,286 |
Seasonality
OGCP 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 | 2.4% | 0.2% | -6.4% | -5.9% | 0.4% | 2.8% | 1.8% | -4.7% | -1.2% | 0.6% | 6.7% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 1.1% | -10.5% | -8.1% | 5.0% | -0.9% | 10.7% | -12.2% | -10.7% | -11.4% | 16.7% | ||
| 2025 | -5.0% | -0.5% | -10.5% | -22.2% | 18.1% | 9.0% | -16.2% | 3.3% | 3.3% | 2.5% | -11.4% | -7.0% |
| 2024 | 2.2% | 7.9% | -3.9% | -4.7% | -5.4% | -3.3% | 26.0% | -5.8% | 5.5% | -3.5% | 3.7% | -8.8% |
| 2023 | 24.8% | -3.6% | -10.3% | -16.1% | -0.9% | 27.9% | 15.9% | 1.3% | -8.7% | 0.1% | 14.2% | 5.4% |
| 2022 | -0.8% | 6.7% | 1.2% | -16.7% | 3.0% | -8.9% | 15.0% | -23.2% | 0.6% | 12.2% | 4.2% | -13.2% |
| 2021 | 1.8% | 20.2% | -4.4% | 0.2% | 5.4% | -0.9% | -2.4% | -9.5% | -0.7% | -2.0% | -20.8% | 13.1% |
| 2020 | -2.7% | -10.3% | -27.7% | -7.5% | -10.9% | -5.3% | -1.0% | -5.5% | 0.0% | -15.0% | 71.8% | 4.8% |
| 2019 | 3.6% | -0.9% | 5.0% | -2.4% | -1.0% | -4.2% | -3.6% | -1.0% | 2.6% | 2.2% | -3.5% | 0.5% |
| 2018 | -4.9% | -13.3% | -0.7% | 4.5% | -3.3% | 2.3% | -3.5% | 5.6% | -3.8% | -4.6% | 0.4% | -6.8% |
| 2017 | 3.8% | 5.9% | -4.8% | 0.7% | -0.3% | 1.1% | -0.2% | -1.2% | 0.7% | -2.4% | 1.3% | 1.6% |