GREATER BAY BANCORP (GBBK)
Data as of Aug. 22, 2025
$11.50 ($0.01) 0.09%
GREATER BAY BANCORP - Daily Information
Click for more stock information on GREATER BAY BANCORP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.50 |
| Previous Close | $11.50 |
| High | $11.50 |
| Low | $11.50 |
| Adjusted Open | $11.50 |
| Previous Adjusted Close | $11.50 |
| Adjusted High | $11.50 |
| Adjusted Low | $11.50 |
About GREATER BAY BANCORP (GBBK)
DELISTED - GREATER BAY BANCORP
Invest in GREATER BAY BANCORP (GBBK)
Historical Stock Data for GREATER BAY BANCORP (GBBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 238 |
| 2025-04-11 | $11.50 | $11.50 | $11.49 | $11.49 | $11.49 | 331 |
| 2025-04-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 368 |
| 2025-04-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 178 |
| 2025-04-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 12 |
| 2025-04-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 160 |
| 2025-04-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 107 |
| 2025-04-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 126 |
| 2025-04-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 111 |
| 2025-04-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 104 |
| 2025-03-31 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 70 |
| 2025-03-28 | $11.54 | $11.54 | $11.51 | $11.51 | $11.51 | 1,334 |
| 2025-03-27 | $11.43 | $11.82 | $11.43 | $11.71 | $11.71 | 3,062 |
| 2025-03-26 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1 |
| 2025-03-25 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-03-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 9 |
| 2025-03-21 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3 |
| 2025-03-20 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-03-19 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1 |
| 2025-03-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-03-17 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 10 |
| 2025-03-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 5 |
| 2025-03-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 25 |
| 2025-03-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-03-11 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-03-10 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 171 |
| 2025-03-07 | $11.45 | $11.45 | $11.36 | $11.36 | $11.36 | 984 |
| 2025-03-06 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 127 |
| 2025-03-05 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 79 |
| 2025-03-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 111 |
| 2025-03-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-02-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 15 |
| 2025-02-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 67 |
| 2025-02-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 176 |
| 2025-02-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 154 |
| 2025-02-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 312 |
| 2025-02-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 217 |
| 2025-02-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 7 |
| 2025-02-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 14 |
| 2025-02-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 127 |
| 2025-02-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3 |
| 2025-02-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2 |
| 2025-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 14 |
| 2025-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2025-02-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 60 |
| 2025-02-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 73 |
| 2025-02-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 66 |
| 2025-02-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 52 |
| 2025-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 20 |
| 2025-02-03 | $11.22 | $11.30 | $11.20 | $11.30 | $11.30 | 632 |
| 2025-01-31 | $11.24 | $11.35 | $11.24 | $11.35 | $11.35 | 1,026 |
| 2025-01-30 | $11.16 | $11.17 | $11.16 | $11.16 | $11.16 | 801 |
| 2025-01-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 348 |
| 2025-01-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 129 |
| 2025-01-27 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 1,294 |
| 2025-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 46 |
| 2025-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 64 |
| 2025-01-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 47 |
| 2025-01-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 148 |
| 2025-01-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 123 |
| 2025-01-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 80 |
| 2025-01-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 316 |
| 2025-01-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 69 |
| 2025-01-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 77 |
| 2025-01-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 457 |
| 2025-01-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 6 |
| 2025-01-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2025-01-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 40 |
| 2025-01-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 4 |
| 2025-01-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 69 |
| 2024-12-31 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 191 |
| 2024-12-30 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 418 |
| 2024-12-27 | $11.18 | $11.18 | $11.06 | $11.06 | $11.06 | 628 |
| 2024-12-26 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 572 |
| 2024-12-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 792 |
| 2024-12-23 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 36 |
| 2024-12-20 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 86 |
| 2024-12-19 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 312 |
| 2024-12-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 12 |
| 2024-12-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 2 |
| 2024-12-16 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 7 |
| 2024-12-13 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 126 |
| 2024-12-12 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 123 |
| 2024-12-11 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 492 |
| 2024-12-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 386 |
| 2024-12-09 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 38 |
| 2024-12-06 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 18 |
| 2024-12-05 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 352 |
| 2024-12-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 126 |
| 2024-12-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 18 |
| 2024-12-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 12 |
| 2024-11-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 5 |
| 2024-11-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 334 |
| 2024-11-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2024-11-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 51 |
| 2024-11-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 28 |
| 2024-11-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 679 |
| 2024-11-20 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 10 |
| 2024-11-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 24 |
| 2024-11-18 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 75 |
| 2024-11-15 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 1,544 |
| 2024-11-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11 |
| 2024-11-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 89 |
| 2024-11-12 | $11.15 | $11.15 | $11.03 | $11.10 | $11.10 | 1,698 |
| 2024-11-11 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 113 |
| 2024-11-08 | $11.14 | $11.14 | $11.02 | $11.14 | $11.14 | 335,174 |
| 2024-11-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2024-11-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 756 |
| 2024-11-05 | $11.15 | $11.16 | $11.02 | $11.15 | $11.15 | 3,900 |
| 2024-11-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 668 |
| 2024-11-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 294 |
| 2024-10-31 | $11.06 | $11.09 | $11.06 | $11.09 | $11.09 | 2,083 |
| 2024-10-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 108 |
| 2024-10-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 27 |
| 2024-10-28 | $11.04 | $11.05 | $10.96 | $10.96 | $10.96 | 43,753 |
| 2024-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 557 |
| 2024-10-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 18 |
| 2024-10-23 | $11.09 | $11.09 | $11.04 | $11.04 | $11.04 | 509 |
| 2024-10-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 9 |
| 2024-10-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 8 |
| 2024-10-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,046 |
| 2024-10-17 | $11.05 | $11.06 | $11.03 | $11.03 | $11.03 | 14,919 |
| 2024-10-16 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 2,997 |
| 2024-10-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 29 |
| 2024-10-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 21 |
| 2024-10-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 245 |
| 2024-10-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 3,322 |
| 2024-10-09 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 2 |
| 2024-10-08 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-10-07 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 753 |
| 2024-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 686 |
| 2024-10-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 38 |
| 2024-10-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 233 |
| 2024-10-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 7 |
| 2024-09-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 10 |
| 2024-09-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 45 |
| 2024-09-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,150 |
| 2024-09-25 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 19 |
| 2024-09-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-09-23 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 308 |
| 2024-09-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 102 |
| 2024-09-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-09-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 49 |
| 2024-09-17 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2024-09-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 5 |
| 2024-09-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 49 |
| 2024-09-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 9 |
| 2024-09-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 51 |
| 2024-09-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4 |
| 2024-09-09 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 541 |
| 2024-09-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 15 |
| 2024-09-05 | $11.05 | $11.05 | $11.02 | $11.02 | $11.02 | 410 |
| 2024-09-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 109 |
| 2024-09-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 232 |
| 2024-08-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 9 |
| 2024-08-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 412 |
| 2024-08-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 8 |
| 2024-08-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 152 |
| 2024-08-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 209 |
| 2024-08-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 6,035 |
| 2024-08-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 114 |
| 2024-08-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 965 |
| 2024-08-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 744 |
| 2024-08-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 8 |
| 2024-08-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 126 |
| 2024-08-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,090 |
| 2024-08-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,071 |
| 2024-08-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 24 |
| 2024-08-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 395 |
| 2024-08-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 96 |
| 2024-08-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 10,511 |
| 2024-08-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 282 |
| 2024-08-06 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 2,936 |
| 2024-08-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 4,485 |
| 2024-08-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 253 |
| 2024-08-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 461 |
| 2024-07-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 20,087 |
| 2024-07-30 | $11.03 | $11.04 | $11.03 | $11.04 | $11.04 | 41,912 |
| 2024-07-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 475 |
| 2024-07-26 | $11.03 | $11.04 | $11.03 | $11.03 | $11.03 | 8,516 |
| 2024-07-25 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 495 |
| 2024-07-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 5,506 |
| 2024-07-23 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 4,426 |
| 2024-07-22 | $11.05 | $11.05 | $11.03 | $11.03 | $11.03 | 100,419 |
| 2024-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 3 |
| 2024-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 49 |
| 2024-07-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 110 |
| 2024-07-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2024-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 34 |
| 2024-07-12 | $11.03 | $11.05 | $11.00 | $11.00 | $11.00 | 4,138 |
| 2024-07-11 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 319 |
| 2024-07-10 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 3 |
| 2024-07-09 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 593 |
| 2024-07-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 172 |
| 2024-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2024-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3 |
| 2024-07-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 12 |
| 2024-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 16 |
| 2024-06-28 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 10,726 |
| 2024-06-27 | $11.00 | $11.04 | $11.00 | $11.04 | $11.04 | 10,039 |
| 2024-06-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,190 |
| 2024-06-25 | $11.13 | $11.22 | $11.02 | $11.02 | $11.02 | 1,129 |
| 2024-06-24 | $11.23 | $11.24 | $11.23 | $11.24 | $11.24 | 606 |
| 2024-06-21 | $11.15 | $11.19 | $11.13 | $11.15 | $11.15 | 1,509 |
| 2024-06-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 35 |
| 2024-06-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 5,864 |
| 2024-06-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 25,016 |
| 2024-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 180 |
| 2024-06-13 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 163 |
| 2024-06-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 25,091 |
| 2024-06-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 25,153 |
| 2024-06-10 | $11.12 | $11.12 | $10.93 | $10.93 | $10.93 | 414 |
| 2024-06-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 117 |
| 2024-06-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 25 |
| 2024-06-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 167 |
| 2024-06-04 | $11.98 | $11.98 | $10.87 | $10.97 | $10.97 | 1,808 |
| 2024-06-03 | $11.90 | $11.95 | $10.86 | $10.86 | $10.86 | 1,622 |
| 2024-05-31 | $11.99 | $11.99 | $11.76 | $11.76 | $11.76 | 1,211 |
| 2024-05-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 10 |
| 2024-05-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1 |
| 2024-05-28 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 121 |
| 2024-05-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 118 |
| 2024-05-23 | $11.68 | $11.68 | $11.47 | $11.47 | $11.47 | 943 |
| 2024-05-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 65 |
| 2024-05-21 | $10.90 | $10.90 | $10.87 | $10.90 | $10.90 | 3,047 |
| 2024-05-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2 |
| 2024-05-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 11 |
| 2024-05-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 645 |
| 2024-05-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 18 |
| 2024-05-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 101 |
| 2024-05-13 | $10.83 | $10.87 | $10.82 | $10.82 | $10.82 | 2,690 |
| 2024-05-10 | $10.86 | $10.87 | $10.86 | $10.87 | $10.87 | 1,397 |
| 2024-05-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 293 |
| 2024-05-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 208 |
| 2024-05-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 132 |
| 2024-05-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 364 |
| 2024-05-03 | $10.82 | $10.90 | $10.81 | $10.90 | $10.90 | 1,680 |
| 2024-05-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 446 |
| 2024-05-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 22,537 |
| 2024-04-30 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 8,058 |
| 2024-04-29 | $10.80 | $10.84 | $10.80 | $10.84 | $10.84 | 18,088 |
| 2024-04-26 | $10.83 | $10.84 | $10.83 | $10.83 | $10.83 | 6,350 |
| 2024-04-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 21 |
| 2024-04-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 4 |
| 2024-04-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6,124 |
| 2024-04-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 7 |
| 2024-04-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 284 |
| 2024-04-18 | $10.81 | $10.81 | $10.77 | $10.77 | $10.77 | 2,792 |
| 2024-04-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 31 |
| 2024-04-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 392 |
| 2024-04-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,715 |
| 2024-04-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2,208 |
| 2024-04-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 19 |
| 2024-04-10 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 500 |
| 2024-04-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 274 |
| 2024-04-08 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 4,758 |
| 2024-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 890 |
| 2024-04-04 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 1,386 |
| 2024-04-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 108 |
| 2024-04-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 6 |
| 2024-04-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 24 |
| 2024-03-28 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 11,264 |
| 2024-03-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,033 |
| 2024-03-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2 |
| 2024-03-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 16 |
| 2024-03-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 14 |
| 2024-03-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 27 |
| 2024-03-20 | $11.37 | $12.00 | $10.73 | $10.76 | $10.76 | 6,863 |
| 2024-03-19 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 2,178 |
| 2024-03-18 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 105,501 |
| 2024-03-15 | $10.85 | $10.85 | $10.75 | $10.78 | $10.78 | 3,171 |
| 2024-03-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,173 |
| 2024-03-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 133 |
| 2024-03-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2,002 |
| 2024-03-11 | $11.38 | $11.38 | $10.75 | $10.75 | $10.75 | 1,510 |
| 2024-03-08 | $10.74 | $11.37 | $10.74 | $10.77 | $10.77 | 2,971 |
| 2024-03-07 | $11.37 | $12.00 | $10.74 | $10.75 | $10.75 | 7,722 |
| 2024-03-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 819 |
| 2024-03-05 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 762 |
| 2024-03-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 104,978 |
| 2024-03-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 37 |
| 2024-02-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 6 |
| 2024-02-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,060 |
| 2024-02-27 | $10.73 | $10.74 | $10.73 | $10.74 | $10.74 | 30,237 |
| 2024-02-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 413 |
| 2024-02-23 | $10.73 | $10.73 | $10.71 | $10.73 | $10.73 | 35,034 |
| 2024-02-22 | $10.73 | $10.73 | $10.72 | $10.73 | $10.73 | 8,963 |
| 2024-02-21 | $10.77 | $10.77 | $10.73 | $10.74 | $10.74 | 21,470 |
| 2024-02-20 | $10.74 | $10.76 | $10.74 | $10.76 | $10.76 | 899 |
| 2024-02-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 42 |
| 2024-02-15 | $10.76 | $10.78 | $10.76 | $10.77 | $10.77 | 5,593 |
| 2024-02-14 | $10.77 | $10.77 | $10.69 | $10.76 | $10.76 | 4,891 |
| 2024-02-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 10 |
| 2024-02-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2 |
| 2024-02-09 | $11.36 | $11.39 | $10.77 | $10.77 | $10.77 | 2,097 |
| 2024-02-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 3,210 |
| 2024-02-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 169 |
| 2024-02-06 | $10.87 | $10.87 | $10.69 | $10.69 | $10.69 | 150,372 |
| 2024-02-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 6 |
| 2024-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 46 |
| 2024-02-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3 |
| 2024-01-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 31 |
| 2024-01-30 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 762 |
| 2024-01-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 10,393 |
| 2024-01-26 | $10.67 | $10.68 | $10.67 | $10.68 | $10.68 | 18,101 |
| 2024-01-25 | $10.66 | $10.67 | $10.66 | $10.66 | $10.66 | 25,556 |
| 2024-01-24 | $10.65 | $10.66 | $10.64 | $10.65 | $10.65 | 252,457 |
| 2024-01-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 156 |
| 2024-01-22 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 1,655 |
| 2024-01-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,163 |
| 2024-01-18 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 2,401 |
| 2024-01-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 288 |
| 2024-01-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 150,821 |
| 2024-01-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 135 |
| 2024-01-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
| 2024-01-10 | $10.63 | $10.69 | $10.63 | $10.69 | $10.69 | 2,524 |
| 2024-01-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 286 |
| 2024-01-08 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 2,643 |
| 2024-01-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 4 |
| 2024-01-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 7,175 |
| 2024-01-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 4 |
| 2024-01-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 203 |
| 2023-12-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 482 |
| 2023-12-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 112 |
| 2023-12-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 128 |
| 2023-12-26 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 373 |
| 2023-12-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 7 |
| 2023-12-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 10 |
| 2023-12-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 26 |
| 2023-12-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 52 |
| 2023-12-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4 |
| 2023-12-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3,112 |
| 2023-12-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 75,286 |
| 2023-12-13 | $10.54 | $10.56 | $10.54 | $10.55 | $10.55 | 3,074 |
| 2023-12-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 26,526 |
| 2023-12-11 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 4,035 |
| 2023-12-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 145 |
| 2023-12-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 23 |
| 2023-12-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 28 |
| 2023-12-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 45 |
| 2023-12-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 30 |
| 2023-12-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 71 |
| 2023-11-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 16,077 |
| 2023-11-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 87 |
| 2023-11-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 116 |
| 2023-11-27 | $10.53 | $10.58 | $10.52 | $10.55 | $10.55 | 5,467 |
| 2023-11-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 14 |
| 2023-11-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 299 |
| 2023-11-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 358 |
| 2023-11-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 774 |
| 2023-11-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,019 |
| 2023-11-16 | $11.05 | $11.05 | $10.59 | $10.63 | $10.63 | 12,768 |
| 2023-11-15 | $10.59 | $11.52 | $10.53 | $10.80 | $10.80 | 9,978 |
| 2023-11-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,037 |
| 2023-11-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 12 |
| 2023-11-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4 |
| 2023-11-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,006 |
| 2023-11-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 10,085 |
| 2023-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 276 |
| 2023-11-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 269 |
| 2023-11-03 | $10.50 | $10.51 | $10.50 | $10.50 | $10.50 | 6,294 |
| 2023-11-02 | $10.45 | $10.52 | $10.45 | $10.52 | $10.52 | 374 |
| 2023-11-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3 |
| 2023-10-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2023-10-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,008 |
| 2023-10-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 17 |
| 2023-10-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 482 |
| 2023-10-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2 |
| 2023-10-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,162 |
| 2023-10-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 7,583 |
| 2023-10-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 26 |
| 2023-10-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2023-10-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3,468 |
| 2023-10-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 13,309 |
| 2023-10-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,632 |
| 2023-10-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 8,041 |
| 2023-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 288 |
| 2023-10-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2023-10-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-10-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5 |
| 2023-10-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 13 |
| 2023-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2023-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,107 |
| 2023-10-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 8 |
| 2023-10-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 5,076 |
| 2023-09-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 8 |
| 2023-09-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 503 |
| 2023-09-27 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 6,169 |
| 2023-09-26 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 80,778 |
| 2023-09-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 296 |
| 2023-09-22 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 28,079 |
| 2023-09-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 326 |
| 2023-09-20 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 6,744 |
| 2023-09-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 8,157 |
| 2023-09-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 11,504 |
| 2023-09-15 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 4,376 |
| 2023-09-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 649 |
| 2023-09-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 31 |
| 2023-09-12 | $10.48 | $10.48 | $10.46 | $10.48 | $10.48 | 50,213 |
| 2023-09-11 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 21,673 |
| 2023-09-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 15 |
| 2023-09-07 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 103 |
| 2023-09-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 11 |
| 2023-09-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 48 |
| 2023-09-01 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 16,016 |
| 2023-08-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 155 |
| 2023-08-30 | $10.51 | $10.52 | $10.47 | $10.47 | $10.47 | 6,748 |
| 2023-08-29 | $10.53 | $10.53 | $10.48 | $10.50 | $10.50 | 2,523 |
| 2023-08-28 | $11.02 | $11.02 | $10.50 | $10.50 | $10.50 | 856 |
| 2023-08-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 31 |
| 2023-08-24 | $10.53 | $10.53 | $10.45 | $10.45 | $10.45 | 471 |
| 2023-08-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 152 |
| 2023-08-22 | $10.53 | $10.53 | $10.45 | $10.50 | $10.50 | 7,675 |
| 2023-08-21 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 743 |
| 2023-08-18 | $10.47 | $10.50 | $10.45 | $10.50 | $10.50 | 2,467 |
| 2023-08-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 414 |
| 2023-08-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 21 |
| 2023-08-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 382 |
| 2023-08-14 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 3,807 |
| 2023-08-11 | $10.43 | $10.48 | $10.43 | $10.48 | $10.48 | 808 |
| 2023-08-10 | $10.38 | $10.39 | $10.37 | $10.39 | $10.39 | 3,362 |
| 2023-08-09 | $10.40 | $10.46 | $10.39 | $10.39 | $10.39 | 5,814 |
| 2023-08-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 22 |
| 2023-08-07 | $10.40 | $10.47 | $10.40 | $10.40 | $10.40 | 36,432 |
| 2023-08-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 8 |
| 2023-08-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 114 |
| 2023-08-02 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 9,741 |
| 2023-08-01 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 27,054 |
| 2023-07-31 | $10.45 | $10.46 | $10.45 | $10.45 | $10.45 | 2,962 |
| 2023-07-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 7 |
| 2023-07-27 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 1,114 |
| 2023-07-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 194 |
| 2023-07-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 200 |
| 2023-07-24 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 10,818 |
| 2023-07-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 35 |
| 2023-07-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 19 |
| 2023-07-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 146 |
| 2023-07-18 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 109,560 |
| 2023-07-17 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 10,556 |
| 2023-07-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 19,233 |
| 2023-07-13 | $10.46 | $10.48 | $10.46 | $10.46 | $10.46 | 65,130 |
| 2023-07-12 | $10.46 | $10.47 | $10.45 | $10.46 | $10.46 | 68,898 |
| 2023-07-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1 |
| 2023-07-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,030 |
| 2023-07-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 11 |
| 2023-07-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,011 |
| 2023-07-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 12 |
| 2023-07-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 91 |
| 2023-06-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 13 |
| 2023-06-29 | $10.44 | $10.45 | $10.44 | $10.44 | $10.44 | 161,232 |
| 2023-06-28 | $10.45 | $10.46 | $10.44 | $10.44 | $10.44 | 71,897 |
| 2023-06-27 | $10.44 | $10.47 | $10.44 | $10.45 | $10.45 | 129,406 |
| 2023-06-26 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 576,026 |
| 2023-06-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5 |
| 2023-06-22 | $10.42 | $10.59 | $10.42 | $10.44 | $10.44 | 29,405 |
| 2023-06-21 | $10.60 | $10.60 | $10.39 | $10.43 | $10.43 | 705 |
| 2023-06-20 | $10.43 | $10.44 | $10.43 | $10.43 | $10.43 | 7,871 |
| 2023-06-16 | $10.43 | $10.43 | $10.42 | $10.43 | $10.43 | 103,442 |
| 2023-06-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 52 |
| 2023-06-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 147,021 |
| 2023-06-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 639 |
| 2023-06-12 | $10.42 | $10.42 | $10.39 | $10.39 | $10.39 | 1,485 |
| 2023-06-09 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 2,394 |
| 2023-06-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 25 |
| 2023-06-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 19,531 |
| 2023-06-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 251 |
| 2023-06-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 62 |
| 2023-06-02 | $10.37 | $10.39 | $10.37 | $10.37 | $10.37 | 2,826 |
| 2023-06-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 21 |
| 2023-05-31 | $10.39 | $10.40 | $10.35 | $10.37 | $10.37 | 10,678 |
| 2023-05-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 6,220 |
| 2023-05-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,026 |
| 2023-05-25 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 3,631 |
| 2023-05-24 | $10.41 | $10.91 | $10.36 | $10.38 | $10.38 | 44,128 |
| 2023-05-23 | $10.36 | $10.91 | $10.36 | $10.40 | $10.40 | 5,399 |
| 2023-05-22 | $10.40 | $10.40 | $10.35 | $10.40 | $10.40 | 4,086 |
| 2023-05-19 | $10.40 | $10.40 | $10.38 | $10.40 | $10.40 | 5,317 |
| 2023-05-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 125 |
| 2023-05-17 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 109,091 |
| 2023-05-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 142 |
| 2023-05-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 35 |
| 2023-05-12 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 56,005 |
| 2023-05-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 10 |
| 2023-05-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-05-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-05-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5 |
| 2023-05-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 195 |
| 2023-05-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2023-05-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,244 |
| 2023-05-02 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 9,845 |
| 2023-05-01 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 264 |
| 2023-04-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 19,189 |
| 2023-04-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 337 |
| 2023-04-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 228 |
| 2023-04-25 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 12,355 |
| 2023-04-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 11 |
| 2023-04-21 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 1,179 |
| 2023-04-20 | $10.38 | $10.38 | $10.31 | $10.32 | $10.32 | 8,647 |
| 2023-04-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 50 |
| 2023-04-18 | $10.35 | $10.69 | $10.32 | $10.33 | $10.33 | 11,123 |
| 2023-04-17 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 60,474 |
| 2023-04-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100,002 |
| 2023-04-13 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 3,810 |
| 2023-04-12 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 105,713 |
| 2023-04-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 50,970 |
| 2023-04-10 | $10.29 | $10.56 | $10.29 | $10.31 | $10.31 | 58,280 |
| 2023-04-06 | $10.81 | $10.81 | $10.29 | $10.30 | $10.30 | 72,303 |
| 2023-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 13,888 |
| 2023-04-04 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 5,611 |
| 2023-04-03 | $10.25 | $11.19 | $10.25 | $10.26 | $10.26 | 12,096 |
| 2023-03-31 | $10.27 | $10.29 | $10.27 | $10.28 | $10.28 | 2,601 |
| 2023-03-30 | $10.26 | $10.77 | $10.26 | $10.27 | $10.27 | 31,613 |
| 2023-03-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 109 |
| 2023-03-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 12 |
| 2023-03-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 6 |
| 2023-03-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 13 |
| 2023-03-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,114 |
| 2023-03-22 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 1,010 |
| 2023-03-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 9 |
| 2023-03-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 135 |
| 2023-03-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,918 |
| 2023-03-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 411 |
| 2023-03-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3 |
| 2023-03-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2023-03-13 | $10.28 | $10.29 | $10.25 | $10.25 | $10.25 | 1,426 |
| 2023-03-10 | $10.25 | $10.29 | $10.25 | $10.25 | $10.25 | 40,096 |
| 2023-03-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 25,091 |
| 2023-03-08 | $10.24 | $10.27 | $10.24 | $10.25 | $10.25 | 105,037 |
| 2023-03-07 | $10.21 | $10.25 | $10.21 | $10.24 | $10.24 | 98,460 |
| 2023-03-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4 |
| 2023-03-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 270 |
| 2023-03-02 | $10.51 | $10.62 | $10.21 | $10.23 | $10.23 | 29,146 |
| 2023-03-01 | $10.23 | $10.27 | $10.23 | $10.23 | $10.23 | 16,801 |
| 2023-02-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 59,590 |
| 2023-02-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-24 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 2,147 |
| 2023-02-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 4 |
| 2023-02-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 109 |
| 2023-02-17 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 2,900 |
| 2023-02-16 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 4,915 |
| 2023-02-15 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 87,518 |
| 2023-02-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 19,130 |
| 2023-02-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 908 |
| 2023-02-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 17,666 |
| 2023-02-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,108 |
| 2023-02-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 12 |
| 2023-02-07 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 22,352 |
| 2023-02-06 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 108,503 |
| 2023-02-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 609 |
| 2023-02-02 | $10.19 | $10.24 | $10.17 | $10.17 | $10.17 | 29,334 |
| 2023-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-31 | $10.15 | $10.18 | $10.15 | $10.16 | $10.16 | 78,913 |
| 2023-01-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,654 |
| 2023-01-27 | $10.18 | $10.18 | $10.14 | $10.16 | $10.16 | 3,211 |
| 2023-01-26 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 4,710 |
| 2023-01-25 | $10.14 | $10.60 | $10.14 | $10.16 | $10.16 | 65,471 |
| 2023-01-24 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 109,121 |
| 2023-01-23 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 5,241 |
| 2023-01-20 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 1,650,872 |
| 2023-01-19 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 5,861 |
| 2023-01-18 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 111,362 |
| 2023-01-17 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 80,632 |
| 2023-01-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 2023-01-12 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 199,334 |
| 2023-01-11 | $10.09 | $10.13 | $10.09 | $10.13 | $10.13 | 693,024 |
| 2023-01-10 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,100 |
| 2023-01-09 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 1,241 |
| 2023-01-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 16 |
| 2023-01-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 127 |
| 2023-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 79 |
| 2023-01-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,973 |
| 2022-12-30 | $10.14 | $10.14 | $10.09 | $10.09 | $10.09 | 6,674 |
| 2022-12-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 207 |
| 2022-12-28 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 1,522 |
| 2022-12-27 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 62,137 |
| 2022-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30,005 |
| 2022-12-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 683 |
| 2022-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2022-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-12-19 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 9,704 |
| 2022-12-16 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 2,200 |
| 2022-12-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,002 |
| 2022-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2022-12-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 16 |
| 2022-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9 |
| 2022-12-08 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 505 |
| 2022-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2022-12-06 | $9.99 | $10.00 | $9.93 | $10.00 | $10.00 | 7,501 |
| 2022-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 61 |
| 2022-12-02 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 202 |
| 2022-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,619 |
| 2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 631 |
| 2022-11-29 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 2,431 |
| 2022-11-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9 |
| 2022-11-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 210 |
| 2022-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-11-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 28 |
| 2022-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9,300 |
| 2022-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,690 |
| 2022-11-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 56 |
| 2022-11-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 51 |
| 2022-11-10 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 10,465 |
| 2022-11-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 13 |
| 2022-11-08 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 21,589 |
| 2022-11-07 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 40,704 |
| 2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-11-03 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 10,828 |
| 2022-11-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,300 |
| 2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 51 |
| 2022-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,900 |
| 2022-10-27 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 8,862 |
| 2022-10-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 18,825 |
| 2022-10-25 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 19,022 |
| 2022-10-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 725 |
| 2022-10-21 | $9.96 | $9.96 | $9.90 | $9.96 | $9.96 | 75,246 |
| 2022-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 197 |
| 2022-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 518 |
| 2022-10-18 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 6,162 |
| 2022-10-17 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 25,115 |
| 2022-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 112 |
| 2022-10-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,860 |
| 2022-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2022-10-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 17 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 15 |
| 2022-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
| 2022-10-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 25,000 |
| 2022-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 25,003 |
| 2022-09-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 21 |
| 2022-09-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,002 |
| 2022-09-27 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 499,238 |
| 2022-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 12,003 |
| 2022-09-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2022-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 52,003 |
| 2022-09-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 25,000 |
| 2022-09-13 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 12,996 |
| 2022-09-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-09-09 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 4,316 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,101 |
| 2022-09-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,310 |
| 2022-09-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2022-09-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 15,000 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 19,110 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3 |
| 2022-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20 |
| 2022-08-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 9,375 |
| 2022-08-26 | $9.85 | $9.86 | $9.82 | $9.86 | $9.86 | 20,090 |
| 2022-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-24 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 12,460 |
| 2022-08-23 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,693 |
| 2022-08-22 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 986 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 41 |
| 2022-08-17 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 16,602 |
| 2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,811 |
| 2022-08-15 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 520,039 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,320 |
| 2022-08-11 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 488,317 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 21,772 |
| 2022-08-09 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 33,405 |
| 2022-08-08 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 20,855 |
| 2022-08-05 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 15,306 |
| 2022-08-04 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 210,138 |
| 2022-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 31,012 |
| 2022-08-01 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 23,558 |
| 2022-07-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 18,548 |
| 2022-07-28 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 84,307 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 31,746 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,903 |
| 2022-07-25 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 723,710 |
| 2022-07-22 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 39,046 |
| 2022-07-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 95,884 |
| 2022-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 255 |
| 2022-07-19 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 45,871 |
| 2022-07-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 171,855 |
| 2022-07-15 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 34,175 |
| 2022-07-14 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 45,293 |
| 2022-07-13 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 149,241 |
| 2022-07-12 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 328,035 |
| 2022-07-11 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 526,188 |
| 2022-07-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 31,273 |
| 2022-07-07 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 15,741 |
| 2022-07-06 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 62,290 |
| 2022-07-05 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 17,404 |
| 2022-07-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 276 |
| 2022-06-30 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 1,248 |
| 2022-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 66 |
| 2022-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 58 |
| 2022-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 55 |
| 2022-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 122 |
| 2022-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 115 |
| 2022-06-22 | $9.82 | $9.82 | $9.75 | $9.75 | $9.75 | 684 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,684 |
| 2022-06-17 | $9.81 | $9.83 | $9.77 | $9.80 | $9.80 | 6,141 |
GREATER BAY BANCORP (GBBK) News Headlines
Recent GREATER BAY BANCORP (GBBK) News
Similar Companies to GREATER BAY BANCORP (GBBK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |