GBank Financial Holdings Inc (GBFH) Exchange: OTCQX
Data as of May 2, 2025
$43.20 ($1.60) 3.85%
GBank Financial Holdings Inc - Daily Information
Click for more stock information on GBank Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.00 |
| Previous Close | $43.20 |
| High | $43.81 |
| Low | $40.00 |
| Adjusted Open | $40.00 |
| Previous Adjusted Close | $43.20 |
| Adjusted High | $43.81 |
| Adjusted Low | $40.00 |
About GBank Financial Holdings Inc (GBFH)
GBank Financial Holdings Inc
Invest in GBank Financial Holdings Inc (GBFH)
Historical Stock Data for GBank Financial Holdings Inc (GBFH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $40.00 | $43.81 | $40.00 | $43.20 | $43.20 | 75,369 |
| 2025-05-01 | $41.00 | $41.60 | $39.00 | $41.60 | $41.60 | 48,239 |
| 2025-04-30 | $37.63 | $41.90 | $37.63 | $40.00 | $40.00 | 20,086 |
| 2025-04-29 | $40.23 | $42.49 | $39.76 | $41.50 | $41.50 | 74,687 |
| 2025-04-28 | $39.45 | $39.82 | $39.43 | $39.50 | $39.50 | 15,346 |
| 2025-04-25 | $38.75 | $39.49 | $37.50 | $39.43 | $39.43 | 11,215 |
| 2025-04-24 | $37.19 | $38.95 | $37.00 | $38.50 | $38.50 | 28,462 |
| 2025-04-23 | $38.04 | $39.00 | $37.00 | $37.50 | $37.50 | 20,911 |
| 2025-04-22 | $35.82 | $38.45 | $35.57 | $37.76 | $37.76 | 62,056 |
| 2025-04-21 | $33.00 | $36.49 | $33.00 | $35.47 | $35.47 | 74,543 |
| 2025-04-17 | $32.52 | $33.30 | $32.48 | $32.99 | $32.99 | 5,597 |
| 2025-04-16 | $32.00 | $32.59 | $31.77 | $32.52 | $32.52 | 5,570 |
| 2025-04-15 | $32.00 | $32.60 | $31.88 | $32.49 | $32.49 | 7,562 |
| 2025-04-14 | $31.00 | $31.98 | $28.24 | $31.97 | $31.97 | 12,513 |
| 2025-04-11 | $29.50 | $31.00 | $28.89 | $31.00 | $31.00 | 8,424 |
| 2025-04-10 | $30.60 | $32.99 | $27.30 | $29.90 | $29.90 | 24,743 |
| 2025-04-09 | $31.35 | $33.29 | $29.73 | $33.29 | $33.29 | 9,698 |
| 2025-04-08 | $31.50 | $33.25 | $31.30 | $32.49 | $32.49 | 2,849 |
| 2025-04-07 | $29.00 | $31.35 | $29.00 | $30.95 | $30.95 | 9,288 |
| 2025-04-04 | $34.80 | $34.80 | $30.12 | $31.20 | $31.20 | 21,219 |
| 2025-04-03 | $36.55 | $36.95 | $34.65 | $35.70 | $35.70 | 8,273 |
| 2025-04-02 | $37.38 | $37.40 | $36.52 | $37.00 | $37.00 | 2,060 |
| 2025-04-01 | $36.61 | $37.41 | $36.41 | $37.40 | $37.40 | 3,380 |
| 2025-03-31 | $36.63 | $37.41 | $35.25 | $37.40 | $37.40 | 13,166 |
| 2025-03-28 | $37.22 | $37.25 | $36.50 | $36.90 | $36.90 | 5,791 |
| 2025-03-27 | $35.92 | $37.25 | $35.86 | $37.22 | $37.22 | 10,398 |
| 2025-03-26 | $36.10 | $36.11 | $35.50 | $35.95 | $35.95 | 5,767 |
| 2025-03-25 | $36.00 | $36.00 | $34.56 | $35.20 | $35.20 | 5,603 |
| 2025-03-24 | $36.25 | $36.25 | $34.76 | $36.14 | $36.14 | 4,809 |
| 2025-03-21 | $35.71 | $36.75 | $34.50 | $36.18 | $36.18 | 3,870 |
| 2025-03-20 | $36.30 | $36.75 | $35.50 | $36.75 | $36.75 | 2,198 |
| 2025-03-19 | $36.80 | $37.00 | $36.50 | $36.99 | $36.99 | 2,025 |
| 2025-03-18 | $36.99 | $36.99 | $34.55 | $36.63 | $36.63 | 2,978 |
| 2025-03-17 | $35.89 | $36.99 | $35.33 | $36.99 | $36.99 | 3,360 |
| 2025-03-14 | $34.99 | $37.00 | $34.00 | $35.50 | $35.50 | 82,240 |
| 2025-03-13 | $34.11 | $35.53 | $33.92 | $34.25 | $34.25 | 33,524 |
| 2025-03-12 | $31.00 | $34.08 | $30.95 | $33.98 | $33.98 | 16,450 |
| 2025-03-11 | $31.24 | $33.00 | $29.29 | $31.00 | $31.00 | 11,287 |
| 2025-03-10 | $31.25 | $32.60 | $31.10 | $31.21 | $31.21 | 4,308 |
| 2025-03-07 | $33.58 | $34.39 | $32.00 | $33.50 | $33.50 | 1,890 |
| 2025-03-06 | $31.42 | $34.39 | $31.42 | $33.58 | $33.58 | 14,913 |
| 2025-03-05 | $31.54 | $33.00 | $30.29 | $31.09 | $31.09 | 91,285 |
| 2025-03-04 | $35.50 | $35.50 | $31.49 | $32.00 | $32.00 | 39,053 |
| 2025-03-03 | $37.38 | $38.00 | $34.25 | $34.30 | $34.30 | 39,846 |
| 2025-02-28 | $37.01 | $37.99 | $35.96 | $37.38 | $37.38 | 29,137 |
| 2025-02-27 | $38.50 | $39.49 | $36.66 | $37.98 | $37.98 | 16,006 |
| 2025-02-26 | $38.90 | $39.49 | $37.50 | $38.96 | $38.96 | 12,922 |
| 2025-02-25 | $36.66 | $40.44 | $36.51 | $38.96 | $38.96 | 15,567 |
| 2025-02-24 | $37.48 | $37.48 | $36.02 | $36.99 | $36.99 | 9,361 |
| 2025-02-21 | $38.00 | $38.69 | $36.50 | $37.90 | $37.90 | 6,476 |
| 2025-02-20 | $38.61 | $39.00 | $37.50 | $38.64 | $38.64 | 8,123 |
| 2025-02-19 | $38.81 | $39.10 | $38.81 | $38.99 | $38.99 | 1,200 |
| 2025-02-18 | $39.66 | $39.90 | $38.55 | $39.25 | $39.25 | 7,296 |
| 2025-02-14 | $39.34 | $40.49 | $39.20 | $39.50 | $39.50 | 7,365 |
| 2025-02-13 | $39.47 | $39.47 | $39.25 | $39.36 | $39.36 | 6,681 |
| 2025-02-12 | $38.05 | $39.70 | $36.83 | $38.50 | $38.50 | 11,221 |
| 2025-02-11 | $40.12 | $40.99 | $38.10 | $38.51 | $38.51 | 21,874 |
| 2025-02-10 | $41.73 | $41.73 | $39.72 | $40.01 | $40.01 | 7,381 |
| 2025-02-07 | $41.46 | $41.85 | $41.00 | $41.73 | $41.73 | 5,877 |
| 2025-02-06 | $41.30 | $41.90 | $40.90 | $41.50 | $41.50 | 7,689 |
| 2025-02-05 | $40.79 | $42.00 | $40.61 | $41.05 | $41.05 | 29,939 |
| 2025-02-04 | $41.00 | $41.15 | $39.75 | $40.65 | $40.65 | 10,468 |
| 2025-02-03 | $41.15 | $41.15 | $39.50 | $40.95 | $40.95 | 4,646 |
| 2025-01-31 | $41.95 | $42.00 | $41.00 | $41.95 | $41.95 | 3,282 |
| 2025-01-30 | $41.01 | $42.00 | $41.00 | $41.48 | $41.48 | 10,617 |
| 2025-01-29 | $39.95 | $41.70 | $39.95 | $41.70 | $41.70 | 14,929 |
| 2025-01-28 | $38.85 | $39.00 | $38.75 | $39.00 | $39.00 | 9,363 |
| 2025-01-27 | $39.10 | $39.75 | $37.90 | $38.85 | $38.85 | 8,348 |
| 2025-01-24 | $40.00 | $41.32 | $39.02 | $39.75 | $39.75 | 11,698 |
| 2025-01-23 | $38.65 | $39.99 | $38.65 | $39.99 | $39.99 | 3,863 |
| 2025-01-22 | $38.40 | $38.80 | $37.90 | $38.10 | $38.10 | 8,574 |
| 2025-01-21 | $38.40 | $38.40 | $37.50 | $38.35 | $38.35 | 1,152 |
| 2025-01-17 | $37.00 | $37.75 | $37.00 | $37.50 | $37.50 | 1,736 |
| 2025-01-16 | $37.32 | $38.20 | $36.22 | $36.22 | $36.22 | 8,040 |
| 2025-01-15 | $37.00 | $39.75 | $37.00 | $38.10 | $38.10 | 12,233 |
| 2025-01-14 | $36.94 | $37.00 | $36.70 | $37.00 | $37.00 | 3,627 |
| 2025-01-13 | $36.98 | $38.00 | $36.75 | $37.20 | $37.20 | 8,634 |
| 2025-01-10 | $37.50 | $37.50 | $36.56 | $36.70 | $36.70 | 9,024 |
| 2025-01-08 | $38.01 | $38.60 | $37.50 | $37.60 | $37.60 | 10,944 |
| 2025-01-07 | $39.00 | $39.25 | $38.26 | $38.30 | $38.30 | 3,160 |
| 2025-01-06 | $39.50 | $39.80 | $39.00 | $39.25 | $39.25 | 9,829 |
| 2025-01-03 | $39.70 | $39.95 | $39.00 | $39.84 | $39.84 | 2,235 |
| 2025-01-02 | $40.75 | $41.99 | $37.70 | $39.60 | $39.60 | 9,384 |
| 2024-12-31 | $42.00 | $43.00 | $39.30 | $43.00 | $43.00 | 27,269 |
| 2024-12-30 | $35.49 | $46.00 | $35.00 | $44.00 | $44.00 | 66,320 |
| 2024-12-27 | $34.86 | $36.00 | $34.86 | $36.00 | $36.00 | 14,262 |
| 2024-12-26 | $35.00 | $35.30 | $35.00 | $35.30 | $35.30 | 4,737 |
| 2024-12-24 | $34.55 | $35.15 | $34.55 | $35.15 | $35.15 | 1,702 |
| 2024-12-23 | $34.00 | $34.75 | $34.00 | $34.70 | $34.70 | 3,434 |
| 2024-12-20 | $34.75 | $35.00 | $34.69 | $34.75 | $34.75 | 2,110 |
| 2024-12-19 | $34.02 | $35.20 | $34.00 | $34.31 | $34.31 | 4,863 |
| 2024-12-18 | $34.05 | $34.20 | $33.95 | $34.04 | $34.04 | 3,397 |
| 2024-12-17 | $34.10 | $34.10 | $33.86 | $34.02 | $34.02 | 3,872 |
| 2024-12-16 | $34.05 | $34.30 | $33.90 | $33.90 | $33.90 | 7,198 |
| 2024-12-13 | $34.85 | $35.61 | $33.90 | $34.55 | $34.55 | 20,558 |
| 2024-12-12 | $34.30 | $35.90 | $34.30 | $35.02 | $35.02 | 7,152 |
| 2024-12-11 | $34.30 | $34.78 | $34.30 | $34.60 | $34.60 | 8,526 |
| 2024-12-10 | $34.80 | $35.17 | $33.62 | $34.75 | $34.75 | 9,994 |
| 2024-12-09 | $34.55 | $35.49 | $32.13 | $35.00 | $35.00 | 8,252 |
| 2024-12-06 | $34.79 | $36.74 | $34.54 | $35.50 | $35.50 | 36,285 |
| 2024-12-05 | $33.75 | $34.79 | $33.75 | $34.79 | $34.79 | 6,798 |
| 2024-12-04 | $33.14 | $33.75 | $33.14 | $33.75 | $33.75 | 6,522 |
| 2024-12-03 | $33.30 | $33.75 | $33.30 | $33.50 | $33.50 | 1,250 |
| 2024-12-02 | $33.09 | $33.75 | $33.00 | $33.75 | $33.75 | 8,447 |
| 2024-11-29 | $33.00 | $33.75 | $32.01 | $33.75 | $33.75 | 16,066 |
| 2024-11-27 | $33.35 | $33.35 | $31.61 | $33.10 | $33.10 | 2,293 |
| 2024-11-26 | $33.44 | $33.75 | $33.00 | $33.50 | $33.50 | 4,367 |
| 2024-11-25 | $33.00 | $34.00 | $31.51 | $33.65 | $33.65 | 22,430 |
| 2024-11-22 | $32.00 | $33.98 | $30.08 | $32.70 | $32.70 | 27,905 |
| 2024-11-21 | $27.64 | $31.79 | $27.45 | $31.79 | $31.79 | 68,906 |
| 2024-11-20 | $27.01 | $27.59 | $27.00 | $27.59 | $27.59 | 6,040 |
| 2024-11-19 | $27.04 | $27.90 | $26.99 | $27.49 | $27.49 | 10,779 |
| 2024-11-18 | $28.26 | $28.90 | $26.95 | $26.99 | $26.99 | 20,941 |
| 2024-11-15 | $28.94 | $28.94 | $28.20 | $28.50 | $28.50 | 8,024 |
| 2024-11-14 | $28.21 | $29.50 | $28.21 | $28.94 | $28.94 | 3,371 |
| 2024-11-13 | $29.85 | $30.25 | $28.45 | $28.85 | $28.85 | 18,497 |
| 2024-11-12 | $29.30 | $29.91 | $28.75 | $29.85 | $29.85 | 33,630 |
| 2024-11-11 | $29.44 | $30.25 | $28.89 | $29.50 | $29.50 | 38,942 |
| 2024-11-08 | $29.74 | $29.74 | $28.71 | $29.44 | $29.44 | 2,150 |
| 2024-11-07 | $30.00 | $30.25 | $29.01 | $29.01 | $29.01 | 11,321 |
| 2024-11-06 | $28.50 | $30.00 | $28.50 | $30.00 | $30.00 | 8,436 |
| 2024-11-05 | $27.89 | $28.50 | $27.01 | $28.50 | $28.50 | 26,518 |
| 2024-11-04 | $28.50 | $28.50 | $27.14 | $27.50 | $27.50 | 25,475 |
| 2024-11-01 | $28.70 | $28.70 | $27.13 | $28.50 | $28.50 | 2,710 |
| 2024-10-31 | $28.25 | $28.93 | $28.00 | $28.62 | $28.62 | 4,917 |
| 2024-10-30 | $28.50 | $28.50 | $28.06 | $28.25 | $28.25 | 7,971 |
| 2024-10-29 | $28.81 | $29.50 | $28.06 | $28.50 | $28.50 | 7,554 |
| 2024-10-28 | $28.78 | $29.25 | $27.62 | $28.85 | $28.85 | 11,511 |
| 2024-10-25 | $28.94 | $29.00 | $28.00 | $28.78 | $28.78 | 24,824 |
| 2024-10-24 | $26.90 | $29.00 | $26.82 | $28.94 | $28.94 | 38,373 |
| 2024-10-23 | $24.99 | $27.47 | $24.99 | $26.75 | $26.75 | 24,514 |
| 2024-10-22 | $24.50 | $24.83 | $24.50 | $24.80 | $24.80 | 28,200 |
| 2024-10-21 | $24.40 | $24.50 | $24.29 | $24.50 | $24.50 | 10,102 |
| 2024-10-18 | $24.94 | $24.99 | $24.39 | $24.96 | $24.96 | 6,691 |
| 2024-10-17 | $25.00 | $25.00 | $24.60 | $24.94 | $24.94 | 7,450 |
| 2024-10-16 | $25.16 | $25.16 | $25.00 | $25.00 | $25.00 | 2,317 |
| 2024-10-15 | $24.51 | $25.82 | $24.51 | $25.00 | $25.00 | 3,614 |
| 2024-10-14 | $25.50 | $25.50 | $24.60 | $24.60 | $24.60 | 3,227 |
| 2024-10-11 | $27.00 | $27.00 | $24.39 | $25.74 | $25.74 | 17,163 |
| 2024-10-10 | $28.65 | $28.65 | $26.70 | $26.70 | $26.70 | 3,702 |
| 2024-10-09 | $26.26 | $28.97 | $26.25 | $28.00 | $28.00 | 22,417 |
| 2024-10-08 | $24.83 | $27.45 | $24.41 | $26.26 | $26.26 | 32,827 |
| 2024-10-07 | $21.89 | $24.45 | $21.89 | $24.05 | $24.05 | 15,181 |
| 2024-10-04 | $21.98 | $22.00 | $21.69 | $21.95 | $21.95 | 10,720 |
| 2024-10-03 | $21.73 | $21.80 | $21.57 | $21.62 | $21.62 | 1,689 |
| 2024-10-02 | $21.55 | $21.74 | $21.35 | $21.74 | $21.74 | 11,350 |
| 2024-10-01 | $21.85 | $21.85 | $21.37 | $21.60 | $21.60 | 19,664 |
| 2024-09-30 | $21.80 | $21.80 | $21.00 | $21.80 | $21.80 | 81,621 |
| 2024-09-27 | $20.25 | $20.40 | $20.10 | $20.40 | $20.40 | 2,515 |
| 2024-09-26 | $19.99 | $20.79 | $19.84 | $20.25 | $20.25 | 34,055 |
| 2024-09-25 | $21.36 | $21.36 | $19.67 | $19.83 | $19.83 | 53,896 |
| 2024-09-24 | $20.53 | $20.99 | $20.53 | $20.99 | $20.99 | 2,110 |
| 2024-09-23 | $20.20 | $20.90 | $19.60 | $19.60 | $19.60 | 14,629 |
| 2024-09-20 | $20.26 | $20.55 | $19.80 | $20.40 | $20.40 | 7,006 |
| 2024-09-19 | $21.56 | $21.56 | $20.35 | $20.90 | $20.90 | 6,078 |
| 2024-09-18 | $20.80 | $21.20 | $19.75 | $21.20 | $21.20 | 8,500 |
| 2024-09-17 | $21.19 | $21.19 | $20.68 | $20.94 | $20.94 | 6,799 |
| 2024-09-16 | $21.21 | $21.90 | $19.56 | $19.56 | $19.56 | 9,510 |
| 2024-09-13 | $20.40 | $21.70 | $20.40 | $20.50 | $20.50 | 13,043 |
| 2024-09-12 | $20.38 | $20.39 | $20.30 | $20.39 | $20.39 | 8,985 |
| 2024-09-11 | $20.69 | $20.69 | $19.91 | $20.31 | $20.31 | 22,388 |
| 2024-09-10 | $20.03 | $20.77 | $19.90 | $20.40 | $20.40 | 14,718 |
| 2024-09-09 | $19.90 | $20.45 | $19.90 | $20.45 | $20.45 | 1,135 |
| 2024-09-06 | $20.00 | $20.19 | $19.89 | $20.19 | $20.19 | 9,363 |
| 2024-09-05 | $19.80 | $20.20 | $19.80 | $20.20 | $20.20 | 21,845 |
| 2024-09-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-09-03 | $19.27 | $20.00 | $19.27 | $20.00 | $20.00 | 300 |
| 2024-08-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-08-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 500 |
| 2024-08-28 | $19.25 | $19.99 | $19.25 | $19.99 | $19.99 | 2,999 |
| 2024-08-27 | $19.76 | $19.99 | $18.70 | $19.89 | $19.89 | 7,605 |
| 2024-08-26 | $19.09 | $19.99 | $18.99 | $19.73 | $19.73 | 21,206 |
| 2024-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-08-22 | $19.95 | $20.00 | $19.32 | $20.00 | $20.00 | 1,240 |
| 2024-08-21 | $19.97 | $20.00 | $19.10 | $20.00 | $20.00 | 1,161 |
| 2024-08-20 | $19.51 | $19.96 | $19.09 | $19.96 | $19.96 | 13,497 |
| 2024-08-19 | $19.90 | $19.94 | $19.21 | $19.94 | $19.94 | 4,430 |
| 2024-08-16 | $19.80 | $19.95 | $19.45 | $19.94 | $19.94 | 4,885 |
| 2024-08-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 20 |
| 2024-08-14 | $19.30 | $19.97 | $18.86 | $19.97 | $19.97 | 2,600 |
| 2024-08-13 | $18.30 | $19.30 | $18.30 | $19.30 | $19.30 | 3,926 |
| 2024-08-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2024-08-09 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 1,113 |
| 2024-08-08 | $18.50 | $19.00 | $18.46 | $19.00 | $19.00 | 1,605 |
| 2024-08-07 | $18.30 | $19.00 | $17.78 | $18.47 | $18.47 | 3,130 |
| 2024-08-06 | $19.24 | $19.24 | $18.24 | $18.50 | $18.50 | 1,931 |
| 2024-08-05 | $18.12 | $19.14 | $17.86 | $18.49 | $18.49 | 7,724 |
| 2024-08-02 | $18.50 | $18.50 | $18.07 | $18.50 | $18.50 | 9,439 |
| 2024-08-01 | $19.05 | $19.35 | $19.05 | $19.35 | $19.35 | 1,100 |
| 2024-07-31 | $18.99 | $19.01 | $17.60 | $18.97 | $18.97 | 16,408 |
| 2024-07-30 | $19.00 | $19.20 | $18.58 | $18.99 | $18.99 | 3,057 |
| 2024-07-29 | $18.25 | $19.34 | $18.25 | $18.78 | $18.78 | 32,754 |
| 2024-07-26 | $17.75 | $18.25 | $17.62 | $18.25 | $18.25 | 23,241 |
| 2024-07-25 | $17.41 | $17.75 | $17.05 | $17.63 | $17.63 | 15,944 |
| 2024-07-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 25 |
| 2024-07-23 | $17.75 | $17.80 | $16.75 | $17.75 | $17.75 | 12,736 |
| 2024-07-22 | $18.24 | $18.24 | $17.11 | $17.75 | $17.75 | 16,555 |
| 2024-07-19 | $17.52 | $17.85 | $17.25 | $17.85 | $17.85 | 4,800 |
| 2024-07-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 100 |
| 2024-07-17 | $17.50 | $17.70 | $17.50 | $17.70 | $17.70 | 933 |
| 2024-07-16 | $17.15 | $17.70 | $17.15 | $17.70 | $17.70 | 25,325 |
| 2024-07-15 | $17.19 | $17.50 | $16.90 | $17.20 | $17.20 | 7,481 |
| 2024-07-12 | $17.00 | $17.21 | $17.00 | $17.18 | $17.18 | 19,177 |
| 2024-07-11 | $16.90 | $17.25 | $16.90 | $17.19 | $17.19 | 5,781 |
| 2024-07-10 | $16.90 | $17.00 | $16.90 | $16.90 | $16.90 | 17,960 |
| 2024-07-09 | $16.55 | $16.90 | $16.44 | $16.90 | $16.90 | 47,013 |
| 2024-07-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,075 |
| 2024-07-05 | $16.54 | $16.60 | $16.50 | $16.54 | $16.54 | 27,943 |
| 2024-07-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-07-02 | $16.29 | $16.60 | $16.29 | $16.55 | $16.55 | 4,625 |
| 2024-07-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2024-06-28 | $16.50 | $16.65 | $16.49 | $16.60 | $16.60 | 10,256 |
| 2024-06-27 | $16.00 | $16.75 | $16.00 | $16.70 | $16.70 | 25,568 |
| 2024-06-26 | $15.95 | $16.01 | $15.85 | $16.00 | $16.00 | 19,146 |
| 2024-06-25 | $15.78 | $16.00 | $15.70 | $15.95 | $15.95 | 44,477 |
| 2024-06-24 | $15.90 | $15.90 | $15.65 | $15.85 | $15.85 | 16,954 |
| 2024-06-21 | $15.76 | $15.76 | $15.58 | $15.64 | $15.64 | 12,650 |
| 2024-06-20 | $15.80 | $15.89 | $15.56 | $15.89 | $15.89 | 39,076 |
| 2024-06-18 | $15.86 | $15.95 | $15.70 | $15.95 | $15.95 | 16,600 |
| 2024-06-17 | $15.92 | $16.00 | $15.70 | $15.95 | $15.95 | 5,200 |
| 2024-06-14 | $15.80 | $15.92 | $15.80 | $15.92 | $15.92 | 1,545 |
| 2024-06-13 | $15.61 | $15.99 | $15.61 | $15.95 | $15.95 | 1,986 |
| 2024-06-12 | $15.90 | $16.00 | $15.58 | $16.00 | $16.00 | 15,100 |
| 2024-06-11 | $15.63 | $15.90 | $15.63 | $15.90 | $15.90 | 11,511 |
| 2024-06-10 | $15.61 | $15.63 | $15.61 | $15.63 | $15.63 | 517 |
| 2024-06-07 | $15.79 | $15.80 | $15.37 | $15.60 | $15.60 | 2,731 |
| 2024-06-06 | $15.51 | $15.70 | $15.30 | $15.70 | $15.70 | 117,501 |
| 2024-06-05 | $15.77 | $15.89 | $15.30 | $15.89 | $15.89 | 6,500 |
| 2024-06-04 | $15.75 | $15.90 | $15.75 | $15.85 | $15.85 | 1,405 |
| 2024-06-03 | $15.90 | $15.90 | $15.50 | $15.90 | $15.90 | 13,850 |
| 2024-05-31 | $15.50 | $15.99 | $15.22 | $15.99 | $15.99 | 30,992 |
| 2024-05-30 | $15.20 | $15.73 | $15.20 | $15.50 | $15.50 | 16,479 |
| 2024-05-29 | $15.43 | $15.59 | $15.14 | $15.14 | $15.14 | 21,425 |
| 2024-05-28 | $15.50 | $16.03 | $15.36 | $15.69 | $15.69 | 31,570 |
| 2024-05-24 | $15.61 | $15.61 | $15.45 | $15.45 | $15.45 | 13,530 |
| 2024-05-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-05-22 | $15.80 | $15.80 | $15.55 | $15.75 | $15.75 | 1,900 |
| 2024-05-21 | $15.90 | $16.04 | $15.62 | $15.80 | $15.80 | 36,610 |
| 2024-05-20 | $15.73 | $16.45 | $15.73 | $16.00 | $16.00 | 4,910 |
| 2024-05-17 | $15.75 | $15.84 | $15.70 | $15.70 | $15.70 | 40,071 |
| 2024-05-16 | $15.69 | $15.78 | $15.69 | $15.70 | $15.70 | 31,259 |
| 2024-05-15 | $15.71 | $15.78 | $15.69 | $15.70 | $15.70 | 11,218 |
| 2024-05-14 | $15.70 | $15.70 | $15.69 | $15.70 | $15.70 | 10,457 |
| 2024-05-13 | $15.77 | $15.77 | $15.62 | $15.74 | $15.74 | 2,500 |
| 2024-05-10 | $15.64 | $15.79 | $15.60 | $15.69 | $15.69 | 3,602 |
| 2024-05-09 | $15.79 | $15.79 | $15.73 | $15.78 | $15.78 | 4,286 |
| 2024-05-08 | $15.97 | $15.98 | $15.90 | $15.98 | $15.98 | 8,637 |
| 2024-05-07 | $15.77 | $15.98 | $15.77 | $15.96 | $15.96 | 1,340 |
| 2024-05-06 | $15.94 | $16.00 | $15.75 | $15.94 | $15.94 | 14,678 |
| 2024-05-03 | $15.82 | $16.00 | $15.75 | $15.94 | $15.94 | 669 |
| 2024-05-02 | $16.25 | $16.25 | $15.60 | $15.60 | $15.60 | 5,637 |
| 2024-05-01 | $16.25 | $16.52 | $15.70 | $16.25 | $16.25 | 7,876 |
| 2024-04-30 | $15.70 | $16.70 | $15.50 | $16.70 | $16.70 | 24,750 |
| 2024-04-29 | $15.65 | $15.70 | $15.48 | $15.70 | $15.70 | 2,840 |
| 2024-04-26 | $15.59 | $16.00 | $15.53 | $15.75 | $15.75 | 14,286 |
| 2024-04-25 | $15.54 | $15.60 | $15.48 | $15.50 | $15.50 | 12,900 |
| 2024-04-24 | $15.67 | $15.67 | $15.30 | $15.30 | $15.30 | 11,976 |
| 2024-04-23 | $15.47 | $15.50 | $15.43 | $15.50 | $15.50 | 20,153 |
| 2024-04-22 | $15.30 | $15.50 | $15.30 | $15.50 | $15.50 | 300 |
| 2024-04-19 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 100 |
| 2024-04-18 | $15.40 | $15.52 | $15.35 | $15.52 | $15.52 | 4,566 |
| 2024-04-17 | $15.40 | $15.54 | $15.40 | $15.54 | $15.54 | 200 |
| 2024-04-16 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 2,125 |
| 2024-04-15 | $15.65 | $15.65 | $15.16 | $15.59 | $15.59 | 310 |
| 2024-04-12 | $15.45 | $15.64 | $15.15 | $15.64 | $15.64 | 7,590 |
| 2024-04-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-04-10 | $15.69 | $15.69 | $15.45 | $15.65 | $15.65 | 3,460 |
| 2024-04-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 49 |
| 2024-04-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 2,920 |
| 2024-04-05 | $15.50 | $15.69 | $15.42 | $15.69 | $15.69 | 2,920 |
| 2024-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-04-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 7,745 |
| 2024-04-02 | $15.55 | $15.75 | $15.41 | $15.74 | $15.74 | 270 |
| 2024-04-01 | $15.55 | $15.74 | $15.55 | $15.74 | $15.74 | 270 |
| 2024-03-28 | $15.65 | $15.75 | $15.50 | $15.75 | $15.75 | 9,484 |
| 2024-03-27 | $15.69 | $15.88 | $15.69 | $15.70 | $15.70 | 14,503 |
| 2024-03-26 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 4,367 |
| 2024-03-25 | $15.61 | $15.61 | $14.99 | $15.55 | $15.55 | 135,834 |
| 2024-03-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-03-21 | $15.75 | $15.95 | $15.66 | $15.80 | $15.80 | 6,363 |
| 2024-03-20 | $15.74 | $15.75 | $15.74 | $15.75 | $15.75 | 300 |
| 2024-03-19 | $15.50 | $15.79 | $15.50 | $15.75 | $15.75 | 5,250 |
| 2024-03-18 | $15.55 | $15.88 | $15.41 | $15.47 | $15.47 | 3,320 |
| 2024-03-15 | $16.00 | $16.00 | $15.49 | $15.75 | $15.75 | 2,141 |
| 2024-03-14 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 801 |
| 2024-03-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,820 |
| 2024-03-12 | $15.75 | $16.20 | $15.71 | $15.94 | $15.94 | 8,528 |
| 2024-03-11 | $16.24 | $16.24 | $15.52 | $15.94 | $15.94 | 8,528 |
| 2024-03-08 | $16.00 | $16.24 | $16.00 | $16.24 | $16.24 | 853 |
| 2024-03-07 | $15.64 | $16.24 | $15.64 | $16.24 | $16.24 | 300 |
| 2024-03-06 | $15.70 | $16.25 | $15.60 | $16.25 | $16.25 | 18,483 |
| 2024-03-05 | $15.97 | $16.50 | $15.31 | $15.50 | $15.50 | 34,342 |
| 2024-03-04 | $16.00 | $16.00 | $15.85 | $16.00 | $16.00 | 10,057 |
| 2024-03-01 | $16.34 | $16.50 | $16.14 | $16.40 | $16.40 | 5,959 |
| 2024-02-29 | $16.00 | $16.39 | $16.00 | $16.39 | $16.39 | 14,163 |
| 2024-02-28 | $15.95 | $16.39 | $15.95 | $16.39 | $16.39 | 23,400 |
| 2024-02-27 | $16.00 | $16.19 | $16.00 | $16.19 | $16.19 | 4,400 |
| 2024-02-26 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 4,660 |
| 2024-02-23 | $15.84 | $16.28 | $15.84 | $16.28 | $16.28 | 1,300 |
| 2024-02-22 | $15.99 | $16.00 | $15.99 | $16.00 | $16.00 | 1,000 |
| 2024-02-21 | $16.40 | $16.40 | $15.91 | $16.00 | $16.00 | 1,436 |
| 2024-02-20 | $16.20 | $16.40 | $16.00 | $16.40 | $16.40 | 2,535 |
| 2024-02-16 | $16.00 | $16.20 | $15.26 | $16.20 | $16.20 | 26,099 |
| 2024-02-15 | $15.41 | $15.90 | $15.21 | $15.90 | $15.90 | 29,939 |
| 2024-02-14 | $15.64 | $15.64 | $15.50 | $15.64 | $15.64 | 5,170 |
| 2024-02-13 | $15.96 | $15.97 | $15.59 | $15.97 | $15.97 | 2,857 |
| 2024-02-12 | $15.51 | $16.22 | $15.51 | $15.60 | $15.60 | 13,913 |
| 2024-02-09 | $16.20 | $16.20 | $16.10 | $16.12 | $16.12 | 1,088 |
| 2024-02-08 | $16.39 | $16.40 | $16.36 | $16.37 | $16.37 | 5,401 |
| 2024-02-07 | $16.00 | $16.40 | $16.00 | $16.40 | $16.40 | 4,550 |
| 2024-02-06 | $16.00 | $16.59 | $15.62 | $16.00 | $16.00 | 9,069 |
| 2024-02-05 | $16.90 | $16.90 | $15.86 | $16.00 | $16.00 | 36,238 |
| 2024-02-02 | $17.00 | $17.25 | $16.80 | $16.90 | $16.90 | 52,423 |
| 2024-02-01 | $17.00 | $18.00 | $17.00 | $17.00 | $17.00 | 20,992 |
| 2024-01-31 | $16.70 | $17.50 | $16.70 | $16.80 | $16.80 | 15,214 |
| 2024-01-30 | $16.64 | $16.70 | $16.61 | $16.65 | $16.65 | 1,427 |
| 2024-01-29 | $16.65 | $16.65 | $16.60 | $16.62 | $16.62 | 1,872 |
| 2024-01-26 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 9,335 |
| 2024-01-25 | $16.50 | $16.58 | $16.50 | $16.55 | $16.55 | 21,404 |
| 2024-01-24 | $16.50 | $16.50 | $16.39 | $16.39 | $16.39 | 6,370 |
| 2024-01-23 | $16.40 | $16.50 | $16.31 | $16.40 | $16.40 | 24,969 |
| 2024-01-22 | $15.90 | $16.45 | $15.65 | $16.40 | $16.40 | 27,264 |
| 2024-01-19 | $15.54 | $16.00 | $15.50 | $15.90 | $15.90 | 75,449 |
| 2024-01-18 | $15.15 | $15.99 | $15.15 | $15.54 | $15.54 | 63,103 |
| 2024-01-17 | $15.01 | $15.18 | $15.01 | $15.09 | $15.09 | 6,307 |
| 2024-01-16 | $15.24 | $15.24 | $14.95 | $15.17 | $15.17 | 15,707 |
| 2024-01-12 | $15.74 | $15.74 | $15.20 | $15.40 | $15.40 | 16,868 |
| 2024-01-11 | $15.32 | $15.74 | $15.32 | $15.74 | $15.74 | 15,676 |
| 2024-01-10 | $14.45 | $15.99 | $14.45 | $15.25 | $15.25 | 73,869 |
| 2024-01-09 | $14.40 | $14.45 | $14.02 | $14.44 | $14.44 | 19,617 |
| 2024-01-08 | $14.40 | $14.56 | $14.40 | $14.50 | $14.50 | 17,606 |
| 2024-01-05 | $14.00 | $14.55 | $14.00 | $14.40 | $14.40 | 25,246 |
| 2024-01-04 | $13.70 | $14.06 | $13.70 | $14.05 | $14.05 | 2,300 |
| 2024-01-03 | $13.85 | $14.06 | $13.85 | $14.06 | $14.06 | 20,150 |
| 2024-01-02 | $14.00 | $14.00 | $13.28 | $13.96 | $13.96 | 26,100 |
| 2023-12-29 | $13.45 | $14.06 | $13.45 | $14.06 | $14.06 | 45,070 |
| 2023-12-28 | $13.01 | $13.69 | $13.01 | $13.67 | $13.67 | 7,763 |
| 2023-12-27 | $13.65 | $13.66 | $13.50 | $13.65 | $13.65 | 13,179 |
| 2023-12-26 | $13.65 | $14.24 | $13.65 | $13.76 | $13.76 | 7,251 |
| 2023-12-22 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 2,489 |
| 2023-12-21 | $13.65 | $13.70 | $13.65 | $13.70 | $13.70 | 9,215 |
| 2023-12-20 | $13.20 | $13.70 | $13.20 | $13.70 | $13.70 | 21,561 |
| 2023-12-19 | $13.17 | $13.34 | $12.91 | $13.20 | $13.20 | 15,050 |
| 2023-12-18 | $13.57 | $13.57 | $12.87 | $13.34 | $13.34 | 13,764 |
| 2023-12-15 | $13.39 | $13.80 | $13.39 | $13.70 | $13.70 | 8,459 |
| 2023-12-14 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-12-13 | $13.25 | $13.39 | $13.25 | $13.39 | $13.39 | 3,200 |
| 2023-12-12 | $13.04 | $13.25 | $12.91 | $13.25 | $13.25 | 1,300 |
| 2023-12-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-12-08 | $13.39 | $13.39 | $13.33 | $13.39 | $13.39 | 800 |
| 2023-12-07 | $13.37 | $13.45 | $13.15 | $13.33 | $13.33 | 8,439 |
| 2023-12-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 7,173 |
| 2023-12-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2023-12-04 | $13.45 | $13.45 | $12.86 | $13.39 | $13.39 | 7,173 |
| 2023-12-01 | $13.41 | $13.48 | $13.15 | $13.46 | $13.46 | 14,100 |
| 2023-11-30 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 7,476 |
| 2023-11-29 | $12.99 | $13.10 | $12.90 | $13.10 | $13.10 | 6,500 |
| 2023-11-28 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 9,100 |
| 2023-11-27 | $13.00 | $13.00 | $12.60 | $12.98 | $12.98 | 11,853 |
| 2023-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2023-11-22 | $13.00 | $13.00 | $12.95 | $13.00 | $13.00 | 3,400 |
| 2023-11-21 | $13.00 | $13.20 | $12.96 | $13.00 | $13.00 | 4,000 |
| 2023-11-20 | $12.89 | $13.00 | $12.75 | $12.95 | $12.95 | 8,661 |
| 2023-11-17 | $12.95 | $12.95 | $12.60 | $12.85 | $12.85 | 3,200 |
| 2023-11-16 | $13.02 | $13.42 | $12.71 | $12.71 | $12.71 | 4,000 |
| 2023-11-15 | $13.45 | $13.45 | $13.01 | $13.01 | $13.01 | 1,350 |
| 2023-11-14 | $13.45 | $13.45 | $12.56 | $13.00 | $13.00 | 5,118 |
| 2023-11-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-11-10 | $12.85 | $13.89 | $12.85 | $13.89 | $13.89 | 4,600 |
| 2023-11-09 | $13.10 | $13.14 | $12.75 | $12.85 | $12.85 | 4,200 |
| 2023-11-08 | $12.75 | $13.10 | $12.75 | $13.10 | $13.10 | 13,676 |
| 2023-11-07 | $12.50 | $13.09 | $12.50 | $13.09 | $13.09 | 15,000 |
| 2023-11-06 | $12.65 | $12.79 | $12.50 | $12.79 | $12.79 | 1,300 |
| 2023-11-03 | $12.46 | $12.50 | $12.37 | $12.37 | $12.37 | 4,800 |
| 2023-11-02 | $12.83 | $13.09 | $12.21 | $12.78 | $12.78 | 6,978 |
| 2023-11-01 | $13.11 | $13.39 | $12.20 | $12.70 | $12.70 | 25,426 |
| 2023-10-31 | $13.51 | $13.90 | $13.50 | $13.90 | $13.90 | 2,800 |
| 2023-10-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-10-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-10-26 | $13.50 | $14.25 | $13.25 | $14.25 | $14.25 | 8,092 |
| 2023-10-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,250 |
| 2023-10-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2023-10-23 | $13.25 | $13.70 | $13.25 | $13.70 | $13.70 | 2,289 |
| 2023-10-20 | $12.95 | $13.25 | $12.95 | $13.25 | $13.25 | 12,700 |
| 2023-10-19 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2023-10-18 | $13.00 | $13.25 | $13.00 | $13.22 | $13.22 | 2,700 |
| 2023-10-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 5,000 |
| 2023-10-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-10-13 | $12.95 | $13.25 | $12.91 | $13.25 | $13.25 | 4,600 |
| 2023-10-12 | $12.61 | $12.95 | $12.61 | $12.95 | $12.95 | 200 |
| 2023-10-11 | $12.85 | $12.95 | $12.85 | $12.95 | $12.95 | 207 |
| 2023-10-10 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 200 |
| 2023-10-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-10-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 625 |
| 2023-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-10-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 625 |
| 2023-10-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-10-02 | $12.70 | $12.95 | $12.20 | $12.95 | $12.95 | 24,850 |
| 2023-09-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-09-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-09-27 | $12.24 | $12.85 | $12.20 | $12.85 | $12.85 | 31,975 |
| 2023-09-26 | $12.25 | $12.45 | $12.25 | $12.45 | $12.45 | 14,462 |
| 2023-09-25 | $11.76 | $12.50 | $11.75 | $12.45 | $12.45 | 33,910 |
| 2023-09-22 | $12.02 | $12.59 | $11.52 | $12.52 | $12.52 | 13,400 |
| 2023-09-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 159 |
| 2023-09-20 | $12.23 | $12.65 | $12.11 | $12.65 | $12.65 | 48,971 |
| 2023-09-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-09-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-09-15 | $12.00 | $12.24 | $12.00 | $12.24 | $12.24 | 16,100 |
| 2023-09-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-09-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-09-08 | $12.10 | $12.25 | $11.70 | $12.25 | $12.25 | 31,634 |
| 2023-09-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-09-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-09-05 | $12.00 | $12.29 | $11.91 | $12.29 | $12.29 | 1,800 |
| 2023-09-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-08-31 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 500 |
| 2023-08-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-08-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-08-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-08-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-08-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-08-22 | $12.00 | $12.30 | $12.00 | $12.30 | $12.30 | 1,000 |
| 2023-08-21 | $12.20 | $12.40 | $12.20 | $12.30 | $12.30 | 6,600 |
| 2023-08-18 | $12.20 | $12.33 | $11.71 | $12.30 | $12.30 | 5,559 |
| 2023-08-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-16 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-11 | $12.20 | $12.42 | $12.20 | $12.42 | $12.42 | 9,249 |
| 2023-08-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-08-09 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-08-08 | $12.20 | $12.24 | $12.20 | $12.24 | $12.24 | 11,962 |
| 2023-08-07 | $12.11 | $12.44 | $12.10 | $12.44 | $12.44 | 13,711 |
| 2023-08-04 | $12.39 | $12.39 | $12.11 | $12.39 | $12.39 | 1,950 |
| 2023-08-03 | $12.44 | $12.44 | $12.00 | $12.40 | $12.40 | 7,555 |
| 2023-08-02 | $12.35 | $12.44 | $12.01 | $12.44 | $12.44 | 7,700 |
| 2023-08-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-31 | $12.50 | $12.50 | $12.45 | $12.50 | $12.50 | 4,856 |
| 2023-07-28 | $12.50 | $12.85 | $12.48 | $12.69 | $12.69 | 41,050 |
| 2023-07-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 350 |
| 2023-07-26 | $12.46 | $12.85 | $12.46 | $12.85 | $12.85 | 350 |
| 2023-07-25 | $12.46 | $12.85 | $12.46 | $12.85 | $12.85 | 300 |
| 2023-07-24 | $12.15 | $12.85 | $12.00 | $12.85 | $12.85 | 8,119 |
| 2023-07-21 | $12.50 | $12.99 | $12.50 | $12.99 | $12.99 | 300 |
| 2023-07-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-07-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-07-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-07-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-07-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-07-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-07-12 | $12.50 | $12.99 | $12.10 | $12.99 | $12.99 | 1,650 |
| 2023-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2023-07-10 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 39,226 |
| 2023-07-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-07-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-07-05 | $12.10 | $12.75 | $12.00 | $12.75 | $12.75 | 900 |
| 2023-07-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2023-06-30 | $12.20 | $12.95 | $12.20 | $12.95 | $12.95 | 1,100 |
| 2023-06-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 80 |
| 2023-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-26 | $12.23 | $12.50 | $12.23 | $12.50 | $12.50 | 200 |
| 2023-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2023-06-22 | $12.20 | $12.40 | $12.20 | $12.40 | $12.40 | 750 |
| 2023-06-21 | $12.39 | $12.49 | $12.15 | $12.49 | $12.49 | 15,374 |
| 2023-06-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-06-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-06-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-06-14 | $12.25 | $12.40 | $12.25 | $12.40 | $12.40 | 3,350 |
| 2023-06-13 | $12.20 | $12.40 | $12.10 | $12.40 | $12.40 | 8,800 |
| 2023-06-12 | $12.10 | $12.40 | $11.10 | $12.40 | $12.40 | 16,182 |
| 2023-06-09 | $12.26 | $12.45 | $12.20 | $12.45 | $12.45 | 6,200 |
| 2023-06-08 | $12.05 | $12.26 | $12.05 | $12.26 | $12.26 | 1,100 |
| 2023-06-07 | $12.00 | $12.26 | $12.00 | $12.26 | $12.26 | 4,400 |
| 2023-06-06 | $12.26 | $12.26 | $12.25 | $12.25 | $12.25 | 200 |
| 2023-06-05 | $11.90 | $12.20 | $11.90 | $12.20 | $12.20 | 557 |
| 2023-06-02 | $11.80 | $12.26 | $11.80 | $12.25 | $12.25 | 5,005 |
| 2023-06-01 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,250 |
| 2023-05-31 | $12.20 | $12.24 | $12.20 | $12.24 | $12.24 | 360 |
| 2023-05-30 | $12.20 | $12.20 | $11.76 | $12.20 | $12.20 | 1,700 |
| 2023-05-26 | $12.01 | $12.20 | $12.01 | $12.20 | $12.20 | 1,400 |
| 2023-05-25 | $11.90 | $12.25 | $11.67 | $12.25 | $12.25 | 300 |
| 2023-05-24 | $12.12 | $12.25 | $11.50 | $12.25 | $12.25 | 3,512 |
| 2023-05-23 | $12.16 | $12.22 | $12.16 | $12.19 | $12.19 | 1,650 |
| 2023-05-22 | $12.16 | $12.24 | $12.16 | $12.19 | $12.19 | 1,500 |
| 2023-05-19 | $12.24 | $12.24 | $12.10 | $12.24 | $12.24 | 1,600 |
| 2023-05-18 | $11.66 | $12.25 | $11.66 | $12.24 | $12.24 | 24,548 |
| 2023-05-17 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-05-16 | $11.67 | $12.18 | $11.67 | $12.18 | $12.18 | 300 |
| 2023-05-15 | $12.04 | $12.23 | $11.50 | $12.19 | $12.19 | 19,424 |
| 2023-05-12 | $12.04 | $12.04 | $11.75 | $12.04 | $12.04 | 2,324 |
| 2023-05-11 | $12.01 | $12.25 | $11.80 | $12.00 | $12.00 | 7,250 |
| 2023-05-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-05-09 | $11.75 | $12.25 | $11.75 | $12.24 | $12.24 | 875 |
| 2023-05-08 | $12.24 | $12.29 | $11.75 | $12.25 | $12.25 | 2,500 |
| 2023-05-05 | $12.40 | $12.50 | $10.75 | $12.24 | $12.24 | 11,438 |
| 2023-05-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2023-05-03 | $11.95 | $12.48 | $11.95 | $12.48 | $12.48 | 9,362 |
| 2023-05-02 | $11.92 | $12.00 | $11.92 | $12.00 | $12.00 | 3,350 |
| 2023-05-01 | $12.00 | $12.45 | $12.00 | $12.00 | $12.00 | 4,060 |
| 2023-04-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2023-04-27 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 5,845 |
| 2023-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,082 |
| 2023-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2023-04-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-20 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 200 |
| 2023-04-19 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 880 |
| 2023-04-18 | $12.25 | $12.25 | $12.20 | $12.25 | $12.25 | 4,800 |
| 2023-04-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-04-14 | $12.20 | $12.25 | $12.00 | $12.25 | $12.25 | 2,450 |
| 2023-04-13 | $12.15 | $12.44 | $12.10 | $12.15 | $12.15 | 1,218 |
| 2023-04-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 700 |
| 2023-04-11 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 4,400 |
| 2023-04-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2023-04-06 | $12.10 | $12.44 | $12.10 | $12.44 | $12.44 | 7,642 |
| 2023-04-05 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 1,100 |
| 2023-04-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 400 |
| 2023-04-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 350 |
| 2023-03-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-03-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-03-29 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 10,458 |
| 2023-03-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-03-27 | $12.14 | $12.20 | $12.14 | $12.20 | $12.20 | 1,800 |
| 2023-03-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,050 |
| 2023-03-23 | $12.15 | $12.15 | $11.73 | $12.15 | $12.15 | 3,350 |
| 2023-03-22 | $12.19 | $12.19 | $11.73 | $12.15 | $12.15 | 900 |
| 2023-03-21 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,902 |
| 2023-03-20 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,252 |
| 2023-03-17 | $11.72 | $12.24 | $11.72 | $12.24 | $12.24 | 1,152 |
| 2023-03-16 | $11.71 | $12.16 | $11.71 | $12.16 | $12.16 | 5,228 |
| 2023-03-15 | $11.90 | $12.25 | $11.65 | $12.20 | $12.20 | 2,325 |
| 2023-03-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-03-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 125 |
| 2023-03-10 | $12.05 | $12.25 | $11.80 | $12.25 | $12.25 | 32,400 |
| 2023-03-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-03-08 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 10,300 |
| 2023-03-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-03-06 | $11.90 | $12.03 | $11.90 | $12.00 | $12.00 | 1,232 |
| 2023-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 175 |
| 2023-03-02 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 5,100 |
| 2023-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-02-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-02-27 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 5,158 |
| 2023-02-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,000 |
| 2023-02-23 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 17,628 |
| 2023-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-17 | $11.80 | $12.00 | $11.75 | $12.00 | $12.00 | 2,112 |
| 2023-02-16 | $11.75 | $12.00 | $11.65 | $12.00 | $12.00 | 20,060 |
| 2023-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 12 |
| 2023-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2023-02-10 | $11.90 | $12.00 | $11.90 | $11.95 | $11.95 | 500 |
| 2023-02-09 | $11.99 | $11.99 | $11.90 | $11.90 | $11.90 | 20,312 |
| 2023-02-08 | $11.41 | $12.00 | $11.41 | $12.00 | $12.00 | 533 |
| 2023-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-06 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 1,628 |
| 2023-02-03 | $11.50 | $12.00 | $11.50 | $12.00 | $12.00 | 3,400 |
| 2023-02-02 | $11.60 | $11.90 | $11.50 | $11.90 | $11.90 | 12,540 |
| 2023-02-01 | $11.90 | $11.91 | $11.85 | $11.85 | $11.85 | 2,600 |
| 2023-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-01-30 | $11.60 | $12.05 | $11.55 | $11.90 | $11.90 | 53,022 |
| 2023-01-27 | $11.05 | $11.60 | $10.55 | $11.60 | $11.60 | 54,400 |
| 2023-01-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,500 |
| 2023-01-25 | $10.75 | $11.45 | $10.75 | $11.45 | $11.45 | 20,908 |
| 2023-01-24 | $10.50 | $11.10 | $10.16 | $11.10 | $11.10 | 1,600 |
| 2023-01-23 | $10.98 | $11.20 | $10.90 | $11.20 | $11.20 | 1,050 |
| 2023-01-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-01-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-01-18 | $10.10 | $10.98 | $10.10 | $10.98 | $10.98 | 1,350 |
| 2023-01-17 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 1,700 |
| 2023-01-13 | $10.64 | $10.75 | $10.64 | $10.75 | $10.75 | 200 |
| 2023-01-12 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 600 |
| 2023-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-01-10 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 400 |
| 2023-01-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-01-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-01-05 | $10.60 | $10.60 | $10.10 | $10.59 | $10.59 | 1,000 |
| 2023-01-04 | $10.39 | $10.60 | $10.39 | $10.60 | $10.60 | 900 |
| 2023-01-03 | $9.80 | $10.39 | $9.80 | $10.39 | $10.39 | 10,968 |
| 2022-12-30 | $9.77 | $10.70 | $9.77 | $10.70 | $10.70 | 4,900 |
| 2022-12-29 | $10.00 | $10.31 | $9.77 | $10.31 | $10.31 | 1,120 |
| 2022-12-28 | $9.95 | $10.16 | $9.90 | $10.16 | $10.16 | 3,543 |
| 2022-12-27 | $10.18 | $10.19 | $9.95 | $10.19 | $10.19 | 3,400 |
| 2022-12-23 | $10.11 | $10.11 | $9.95 | $10.10 | $10.10 | 1,500 |
| 2022-12-22 | $10.10 | $10.29 | $10.00 | $10.15 | $10.15 | 1,300 |
| 2022-12-21 | $10.09 | $10.25 | $9.98 | $10.25 | $10.25 | 38,645 |
| 2022-12-20 | $9.36 | $10.10 | $9.36 | $10.08 | $10.08 | 700 |
| 2022-12-19 | $10.07 | $10.25 | $9.84 | $10.25 | $10.25 | 600 |
| 2022-12-16 | $9.75 | $10.20 | $9.75 | $10.20 | $10.20 | 400 |
| 2022-12-15 | $10.03 | $10.03 | $9.58 | $10.00 | $10.00 | 1,300 |
| 2022-12-14 | $10.07 | $10.10 | $9.61 | $10.10 | $10.10 | 8,200 |
| 2022-12-13 | $10.10 | $10.10 | $10.00 | $10.05 | $10.05 | 4,048 |
| 2022-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 48 |
| 2022-12-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-12-08 | $9.75 | $10.18 | $9.75 | $10.17 | $10.17 | 5,450 |
| 2022-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,500 |
| 2022-12-06 | $10.00 | $10.20 | $9.60 | $10.18 | $10.18 | 10,800 |
| 2022-12-05 | $9.79 | $10.25 | $9.79 | $10.25 | $10.25 | 7,900 |
| 2022-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-12-01 | $9.49 | $9.74 | $9.49 | $9.74 | $9.74 | 18,960 |
| 2022-11-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-11-29 | $9.25 | $9.49 | $9.25 | $9.49 | $9.49 | 1,100 |
| 2022-11-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 24 |
| 2022-11-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-11-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-11-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-11-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-11-18 | $9.31 | $9.50 | $9.31 | $9.50 | $9.50 | 20,100 |
| 2022-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2022-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2022-11-15 | $9.31 | $9.46 | $9.31 | $9.46 | $9.46 | 10,100 |
| 2022-11-14 | $9.31 | $9.46 | $9.31 | $9.46 | $9.46 | 9,789 |
| 2022-11-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-11-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
| 2022-11-09 | $9.31 | $9.40 | $9.31 | $9.40 | $9.40 | 10,100 |
| 2022-11-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 111 |
| 2022-11-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-11-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 100 |
| 2022-11-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-11-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 5 |
| 2022-11-01 | $9.49 | $9.49 | $9.46 | $9.46 | $9.46 | 300 |
| 2022-10-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 200 |
| 2022-10-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-10-27 | $9.50 | $9.50 | $9.20 | $9.45 | $9.45 | 40,000 |
| 2022-10-26 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 1,200 |
| 2022-10-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-10-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-10-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-10-20 | $9.50 | $9.50 | $9.35 | $9.49 | $9.49 | 28,500 |
| 2022-10-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,134 |
| 2022-10-18 | $9.85 | $10.00 | $9.75 | $10.00 | $10.00 | 6,105 |
| 2022-10-17 | $9.31 | $9.80 | $9.31 | $9.80 | $9.80 | 2,900 |
| 2022-10-14 | $9.31 | $9.94 | $9.31 | $9.94 | $9.94 | 1,025 |
| 2022-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-10-12 | $9.31 | $9.94 | $9.31 | $9.94 | $9.94 | 500 |
| 2022-10-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-10-10 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 250 |
| 2022-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-06 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 200 |
| 2022-10-05 | $9.95 | $9.95 | $9.27 | $9.94 | $9.94 | 6,066 |
| 2022-10-04 | $9.95 | $9.95 | $9.75 | $9.95 | $9.95 | 1,040 |
| 2022-10-03 | $9.50 | $9.94 | $9.50 | $9.65 | $9.65 | 1,800 |
| 2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-28 | $9.50 | $9.90 | $9.10 | $9.85 | $9.85 | 1,890 |
| 2022-09-27 | $9.45 | $9.99 | $9.06 | $9.45 | $9.45 | 10,700 |
| 2022-09-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-09-23 | $9.48 | $9.50 | $9.35 | $9.45 | $9.45 | 12,900 |
| 2022-09-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-09-21 | $9.40 | $9.49 | $9.40 | $9.49 | $9.49 | 400 |
| 2022-09-20 | $9.35 | $9.40 | $9.35 | $9.40 | $9.40 | 300 |
| 2022-09-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-09-16 | $9.45 | $9.75 | $9.45 | $9.75 | $9.75 | 200 |
| 2022-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-14 | $9.40 | $9.95 | $9.40 | $9.95 | $9.95 | 400 |
| 2022-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 254 |
| 2022-09-12 | $10.22 | $10.22 | $9.98 | $10.05 | $10.05 | 600 |
| 2022-09-09 | $9.45 | $9.75 | $9.45 | $9.75 | $9.75 | 200 |
| 2022-09-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2022-09-06 | $9.97 | $9.97 | $9.10 | $9.97 | $9.97 | 515 |
| 2022-09-02 | $9.50 | $9.98 | $9.50 | $9.98 | $9.98 | 4,600 |
| 2022-09-01 | $9.66 | $9.66 | $9.31 | $9.50 | $9.50 | 2,574 |
| 2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-30 | $9.81 | $9.99 | $9.75 | $9.99 | $9.99 | 500 |
| 2022-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-26 | $9.95 | $10.00 | $9.80 | $10.00 | $10.00 | 1,355 |
| 2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-24 | $10.30 | $10.30 | $10.00 | $10.00 | $10.00 | 5,500 |
| 2022-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-22 | $10.10 | $10.30 | $9.95 | $10.00 | $10.00 | 4,600 |
| 2022-08-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-08-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
| 2022-08-12 | $10.11 | $10.30 | $9.90 | $10.30 | $10.30 | 15,300 |
| 2022-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2022-08-10 | $10.50 | $10.50 | $10.25 | $10.30 | $10.30 | 17,600 |
| 2022-08-09 | $10.05 | $10.30 | $10.05 | $10.30 | $10.30 | 2,800 |
| 2022-08-08 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 200 |
| 2022-08-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
| 2022-08-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-08-03 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 36,950 |
| 2022-08-02 | $10.63 | $10.75 | $10.50 | $10.75 | $10.75 | 400 |
| 2022-08-01 | $10.50 | $10.50 | $10.25 | $10.50 | $10.50 | 1,500 |
| 2022-07-29 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 300 |
| 2022-07-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-07-27 | $10.70 | $10.80 | $10.28 | $10.80 | $10.80 | 600 |
| 2022-07-26 | $10.75 | $10.80 | $10.73 | $10.80 | $10.80 | 16,473 |
| 2022-07-25 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 100 |
| 2022-07-22 | $10.55 | $10.94 | $10.50 | $10.94 | $10.94 | 820 |
| 2022-07-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2022-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 63 |
| 2022-07-19 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 500 |
| 2022-07-18 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-07-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-07-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 100 |
| 2022-07-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-07-12 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-07-11 | $10.55 | $11.06 | $10.55 | $11.06 | $11.06 | 300 |
| 2022-07-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,255 |
| 2022-07-07 | $10.60 | $10.60 | $10.45 | $10.50 | $10.50 | 946 |
| 2022-07-06 | $10.60 | $11.07 | $10.60 | $10.80 | $10.80 | 400 |
| 2022-07-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-07-01 | $11.21 | $11.21 | $10.51 | $11.02 | $11.02 | 7,500 |
| 2022-06-30 | $10.71 | $11.30 | $10.62 | $10.62 | $10.62 | 1,300 |
| 2022-06-29 | $11.00 | $11.00 | $10.65 | $10.65 | $10.65 | 1,710 |
| 2022-06-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-06-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-06-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2022-06-23 | $11.10 | $11.10 | $10.87 | $10.87 | $10.87 | 4,450 |
| 2022-06-22 | $11.10 | $11.40 | $11.10 | $11.40 | $11.40 | 700 |
| 2022-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-06-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-06-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2022-06-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2022-06-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2022-06-13 | $11.05 | $11.30 | $11.00 | $11.20 | $11.20 | 4,154 |
| 2022-06-10 | $11.10 | $11.26 | $11.10 | $11.25 | $11.25 | 700 |
| 2022-06-09 | $11.33 | $11.33 | $11.06 | $11.32 | $11.32 | 3,000 |
| 2022-06-08 | $11.10 | $11.35 | $11.10 | $11.22 | $11.22 | 500 |
| 2022-06-07 | $11.25 | $11.36 | $11.10 | $11.36 | $11.36 | 1,200 |
| 2022-06-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-06-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 10 |
| 2022-06-02 | $11.37 | $11.37 | $11.01 | $11.37 | $11.37 | 2,225 |
| 2022-06-01 | $11.01 | $11.25 | $11.01 | $11.04 | $11.04 | 5,900 |
| 2022-05-31 | $11.25 | $11.39 | $11.25 | $11.39 | $11.39 | 575 |
| 2022-05-27 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2022-05-26 | $11.39 | $11.39 | $10.87 | $11.39 | $11.39 | 1,200 |
| 2022-05-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-05-24 | $11.03 | $11.34 | $11.00 | $11.25 | $11.25 | 3,510 |
| 2022-05-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-05-20 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 100 |
| 2022-05-19 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 91 |
| 2022-05-18 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-05-17 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1 |
| 2022-05-16 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-05-13 | $11.25 | $11.38 | $11.25 | $11.38 | $11.38 | 300 |
| 2022-05-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 300 |
| 2022-05-11 | $11.14 | $11.45 | $11.14 | $11.30 | $11.30 | 2,000 |
| 2022-05-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 300 |
| 2022-05-09 | $11.00 | $11.45 | $10.80 | $11.24 | $11.24 | 6,000 |
| 2022-05-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2022-05-05 | $11.40 | $11.40 | $11.30 | $11.30 | $11.30 | 200 |
| 2022-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 300 |
| 2022-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 750 |
| 2022-05-02 | $11.10 | $11.45 | $11.00 | $11.45 | $11.45 | 16,300 |
| 2022-04-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2022-04-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 100 |
| 2022-04-27 | $11.35 | $11.36 | $11.31 | $11.36 | $11.36 | 3,904 |
| 2022-04-26 | $11.01 | $11.31 | $11.00 | $11.31 | $11.31 | 3,052 |
| 2022-04-25 | $11.48 | $11.48 | $11.00 | $11.37 | $11.37 | 1,009 |
| 2022-04-22 | $11.27 | $11.27 | $10.82 | $11.25 | $11.25 | 30,100 |
| 2022-04-21 | $10.75 | $11.27 | $10.50 | $11.27 | $11.27 | 1,100 |
| 2022-04-20 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 200 |
| 2022-04-19 | $10.75 | $11.00 | $10.50 | $11.00 | $11.00 | 2,000 |
| 2022-04-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-04-14 | $10.75 | $10.80 | $10.75 | $10.75 | $10.75 | 10,802 |
| 2022-04-13 | $11.00 | $11.00 | $10.60 | $10.60 | $10.60 | 3,806 |
| 2022-04-12 | $11.11 | $11.11 | $11.06 | $11.11 | $11.11 | 400 |
| 2022-04-11 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 300 |
| 2022-04-08 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-04-07 | $11.24 | $11.24 | $11.11 | $11.11 | $11.11 | 800 |
| 2022-04-06 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 2,000 |
| 2022-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 300 |
| 2022-04-04 | $11.45 | $11.45 | $11.25 | $11.25 | $11.25 | 2,000 |
| 2022-04-01 | $11.29 | $11.45 | $11.29 | $11.45 | $11.45 | 200 |
| 2022-03-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-03-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 400 |
| 2022-03-28 | $11.45 | $11.45 | $10.06 | $11.35 | $11.35 | 4,500 |
| 2022-03-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2022-03-24 | $10.85 | $10.90 | $10.84 | $10.90 | $10.90 | 3,100 |
| 2022-03-23 | $11.60 | $11.60 | $10.84 | $10.85 | $10.85 | 11,300 |
| 2022-03-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2022-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-03-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2022-03-17 | $11.02 | $11.25 | $11.02 | $11.25 | $11.25 | 2,100 |
| 2022-03-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-03-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-03-14 | $11.06 | $11.47 | $11.06 | $11.47 | $11.47 | 600 |
| 2022-03-11 | $11.45 | $11.50 | $11.25 | $11.25 | $11.25 | 5,600 |
| 2022-03-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-03-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 610 |
| 2022-03-08 | $11.14 | $11.48 | $11.00 | $11.25 | $11.25 | 21,390 |
| 2022-03-07 | $11.55 | $11.60 | $11.50 | $11.50 | $11.50 | 5,300 |
| 2022-03-04 | $11.55 | $11.75 | $11.28 | $11.28 | $11.28 | 9,000 |
| 2022-03-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-03-02 | $11.74 | $11.74 | $11.05 | $11.55 | $11.55 | 12,200 |
| 2022-03-01 | $11.03 | $11.88 | $11.00 | $11.88 | $11.88 | 21,918 |
| 2022-02-28 | $11.00 | $11.95 | $10.90 | $11.45 | $11.45 | 14,408 |
| 2022-02-25 | $11.00 | $11.00 | $10.85 | $11.00 | $11.00 | 57,572 |
| 2022-02-24 | $11.44 | $11.44 | $11.00 | $11.00 | $11.00 | 25,475 |
| 2022-02-23 | $10.30 | $11.50 | $10.30 | $11.50 | $11.50 | 25,649 |
| 2022-02-22 | $10.50 | $10.50 | $10.10 | $10.30 | $10.30 | 11,351 |
| 2022-02-18 | $10.19 | $10.20 | $10.10 | $10.20 | $10.20 | 3,500 |
| 2022-02-17 | $10.35 | $10.35 | $10.10 | $10.20 | $10.20 | 2,900 |
| 2022-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 9,600 |
| 2022-02-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15,100 |
| 2022-02-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
| 2022-02-10 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 4,200 |
| 2022-02-09 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 2,146 |
| 2022-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-02-04 | $10.05 | $10.20 | $10.05 | $10.15 | $10.15 | 5,500 |
| 2022-02-03 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 3,716 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 431 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,400 |
| 2022-01-31 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 2,500 |
| 2022-01-28 | $10.15 | $10.15 | $9.99 | $9.99 | $9.99 | 6,150 |
| 2022-01-27 | $10.15 | $10.15 | $10.10 | $10.15 | $10.15 | 1,500 |
| 2022-01-26 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 27,866 |
| 2022-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 650 |
| 2022-01-24 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 400 |
| 2022-01-21 | $9.75 | $10.00 | $9.75 | $9.75 | $9.75 | 3,700 |
| 2022-01-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 14,101 |
| 2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2022-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2022-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-12 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 6,430 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,400 |
| 2022-01-10 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 3,665 |
| 2022-01-07 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,190 |
| 2022-01-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-12-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2021-12-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,184 |
| 2021-12-29 | $10.00 | $10.15 | $10.00 | $10.10 | $10.10 | 475 |
| 2021-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-27 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 3,130 |
| 2021-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,085 |
| 2021-12-21 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 9,800 |
| 2021-12-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-12-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-12-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2021-12-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 101 |
| 2021-12-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-12-13 | $10.15 | $10.40 | $10.15 | $10.40 | $10.40 | 500 |
| 2021-12-10 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 4,000 |
| 2021-12-09 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2021-12-08 | $10.11 | $10.45 | $10.11 | $10.45 | $10.45 | 700 |
| 2021-12-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-12-06 | $10.11 | $10.45 | $10.01 | $10.45 | $10.45 | 4,000 |
| 2021-12-03 | $10.25 | $10.25 | $10.06 | $10.22 | $10.22 | 1,900 |
| 2021-12-02 | $10.20 | $10.45 | $10.20 | $10.30 | $10.30 | 3,700 |
| 2021-12-01 | $10.05 | $10.50 | $10.05 | $10.35 | $10.35 | 6,800 |
| 2021-11-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-11-29 | $10.10 | $10.49 | $10.10 | $10.49 | $10.49 | 700 |
| 2021-11-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-24 | $10.26 | $10.50 | $10.25 | $10.50 | $10.50 | 4,100 |
| 2021-11-23 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 2,100 |
| 2021-11-22 | $10.25 | $10.49 | $10.25 | $10.49 | $10.49 | 600 |
| 2021-11-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2021-11-16 | $10.26 | $10.50 | $10.25 | $10.50 | $10.50 | 5,200 |
| 2021-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-12 | $10.25 | $10.50 | $10.05 | $10.50 | $10.50 | 1,100 |
| 2021-11-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-10 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 1,100 |
| 2021-11-09 | $10.50 | $10.50 | $10.25 | $10.50 | $10.50 | 100 |
| 2021-11-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2021-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |
| 2021-11-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,400 |
| 2021-11-01 | $10.40 | $10.40 | $10.33 | $10.40 | $10.40 | 4,400 |
| 2021-10-29 | $10.00 | $10.44 | $10.00 | $10.40 | $10.40 | 2,194 |
| 2021-10-28 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 10,400 |
| 2021-10-27 | $10.40 | $10.50 | $10.25 | $10.25 | $10.25 | 14,300 |
| 2021-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2021-10-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-10-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 62 |
| 2021-10-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-10-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-10-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-10-15 | $9.74 | $10.40 | $9.74 | $10.40 | $10.40 | 400 |
| 2021-10-14 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 10,200 |
| 2021-10-13 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 4,500 |
| 2021-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-11 | $9.51 | $9.97 | $9.41 | $9.95 | $9.95 | 16,575 |
| 2021-10-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2021-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2021-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
| 2021-09-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2021-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,500 |
| 2021-09-17 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 1,200 |
| 2021-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7,657 |
| 2021-09-13 | $10.30 | $10.50 | $10.00 | $10.50 | $10.50 | 6,733 |
| 2021-09-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 7,500 |
| 2021-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-09-07 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 10,000 |
| 2021-09-03 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 2,569 |
| 2021-09-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2021-09-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 102 |
| 2021-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-30 | $10.00 | $10.25 | $9.51 | $9.99 | $9.99 | 3,669 |
| 2021-08-27 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 2,141 |
| 2021-08-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2021-08-25 | $10.01 | $10.40 | $10.01 | $10.40 | $10.40 | 1,041 |
| 2021-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
| 2021-08-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 299 |
| 2021-08-19 | $10.05 | $10.50 | $10.05 | $10.50 | $10.50 | 1,600 |
| 2021-08-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6,400 |
| 2021-08-17 | $10.00 | $10.50 | $9.55 | $10.50 | $10.50 | 6,172 |
| 2021-08-16 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 12,888 |
| 2021-08-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2021-08-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2021-08-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-09 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 300 |
| 2021-08-06 | $10.50 | $10.50 | $9.75 | $10.50 | $10.50 | 2,112 |
| 2021-08-05 | $10.75 | $10.75 | $10.50 | $10.75 | $10.75 | 2,700 |
| 2021-08-04 | $10.74 | $10.75 | $10.00 | $10.50 | $10.50 | 1,200 |
| 2021-08-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 458 |
| 2021-08-02 | $10.75 | $11.05 | $10.75 | $10.95 | $10.95 | 4,230 |
| 2021-07-30 | $10.50 | $10.50 | $10.00 | $10.50 | $10.50 | 5,230 |
| 2021-07-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2021-07-28 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 12,350 |
| 2021-07-27 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 2,200 |
| 2021-07-26 | $9.85 | $10.25 | $9.85 | $10.00 | $10.00 | 3,550 |
| 2021-07-23 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 400 |
| 2021-07-22 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 200 |
| 2021-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 50 |
| 2021-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,403 |
| 2021-07-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 800 |
| 2021-07-15 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 1,651 |
| 2021-07-14 | $9.67 | $10.00 | $9.67 | $10.00 | $10.00 | 5,700 |
| 2021-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 250 |
| 2021-07-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-07-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 300 |
| 2021-07-08 | $9.25 | $9.50 | $9.25 | $9.32 | $9.32 | 11,300 |
| 2021-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,150 |
| 2021-07-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 700 |
| 2021-07-02 | $9.25 | $9.50 | $9.25 | $9.25 | $9.25 | 5,200 |
| 2021-07-01 | $9.61 | $9.61 | $9.50 | $9.50 | $9.50 | 900 |
| 2021-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-25 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 1,764 |
| 2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-06-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-06-21 | $10.50 | $10.50 | $10.38 | $10.50 | $10.50 | 700 |
| 2021-06-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
| 2021-06-17 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 500 |
| 2021-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2021-06-15 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 5,130 |
| 2021-06-14 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 200 |
| 2021-06-11 | $10.75 | $10.95 | $9.50 | $9.50 | $9.50 | 700 |
| 2021-06-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2021-06-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
| 2021-06-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2021-06-07 | $10.75 | $11.30 | $10.75 | $11.25 | $11.25 | 7,277 |
| 2021-06-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-06-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 236 |
| 2021-06-02 | $9.99 | $10.80 | $9.99 | $10.75 | $10.75 | 14,066 |
| 2021-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
| 2021-05-27 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 250 |
| 2021-05-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-05-25 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,815 |
| 2021-05-24 | $8.75 | $10.10 | $8.75 | $10.00 | $10.00 | 28,232 |
| 2021-05-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-05-20 | $8.05 | $8.30 | $8.02 | $8.30 | $8.30 | 1,518 |
| 2021-05-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-05-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-05-17 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 600 |
| 2021-05-14 | $8.75 | $8.75 | $8.25 | $8.75 | $8.75 | 700 |
| 2021-05-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2021-05-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-05-11 | $8.43 | $8.75 | $8.43 | $8.75 | $8.75 | 900 |
| 2021-05-10 | $8.21 | $8.51 | $8.01 | $8.51 | $8.51 | 400 |
| 2021-05-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2021-05-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2021-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 125 |
| 2021-05-04 | $8.75 | $9.00 | $8.75 | $8.95 | $8.95 | 1,200 |
| 2021-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-04-29 | $9.10 | $9.20 | $8.00 | $9.00 | $9.00 | 3,300 |
| 2021-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2021-04-26 | $9.10 | $9.20 | $8.25 | $8.25 | $8.25 | 500 |
| 2021-04-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-04-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-04-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-04-20 | $9.00 | $9.00 | $8.00 | $9.00 | $9.00 | 3,700 |
| 2021-04-19 | $8.90 | $8.90 | $8.00 | $8.00 | $8.00 | 42,130 |
| 2021-04-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2021-04-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2021-04-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 65 |
| 2021-04-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 57 |
| 2021-04-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2021-04-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 10 |
| 2021-04-08 | $7.80 | $9.25 | $7.80 | $9.24 | $9.24 | 5,200 |
| 2021-04-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-04-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 50 |
| 2021-04-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-03-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-03-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-03-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-03-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 102 |
| 2021-03-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-03-23 | $7.80 | $9.30 | $7.80 | $9.30 | $9.30 | 818 |
| 2021-03-22 | $9.30 | $9.50 | $9.30 | $9.49 | $9.49 | 1,718 |
| 2021-03-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-03-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-03-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-03-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-03-15 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 20,000 |
| 2021-03-12 | $7.80 | $9.30 | $7.80 | $7.80 | $7.80 | 33,700 |
| 2021-03-11 | $8.00 | $9.00 | $7.80 | $7.80 | $7.80 | 5,499 |
| 2021-03-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 2021-03-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 16 |
| 2021-03-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 23 |
| 2021-03-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 200 |
| 2021-03-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-03-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
| 2021-03-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
| 2021-03-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
| 2021-02-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-02-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 26 |
| 2021-02-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 26 |
| 2021-02-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 109 |
| 2021-02-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2021-02-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-02-18 | $8.00 | $9.00 | $8.00 | $9.00 | $9.00 | 4,071 |
GBank Financial Holdings Inc (GBFH) News Headlines
Recent GBank Financial Holdings Inc (GBFH) News
Similar Companies to GBank Financial Holdings Inc (GBFH) 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 | -- | -- | -- |