Generations Bancorp NY Inc (GBNY) Exchange: NASDAQ
Data as of April 26, 2024
$10.22 ($0.22) 2.25%
Generations Bancorp NY Inc - Daily Information
Click for more stock information on Generations Bancorp NY Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.22 |
| Previous Close | $10.22 |
| High | $10.22 |
| Low | $10.22 |
| Adjusted Open | $10.22 |
| Previous Adjusted Close | $10.22 |
| Adjusted High | $10.22 |
| Adjusted Low | $10.22 |
About Generations Bancorp NY Inc (GBNY)
Generations Bancorp NY Inc
Invest in Generations Bancorp NY Inc (GBNY)
Historical Stock Data for Generations Bancorp NY Inc (GBNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 328 |
| 2024-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2024-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 302 |
| 2024-04-23 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 1,836 |
| 2024-04-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 38 |
| 2024-04-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 586 |
| 2024-04-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 38 |
| 2024-04-17 | $9.91 | $10.45 | $9.72 | $10.26 | $10.26 | 605 |
| 2024-04-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 85 |
| 2024-04-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 15 |
| 2024-04-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 96 |
| 2024-04-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 129 |
| 2024-04-10 | $10.50 | $10.50 | $9.96 | $9.96 | $9.96 | 829 |
| 2024-04-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 58 |
| 2024-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 57 |
| 2024-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 438 |
| 2024-04-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 104 |
| 2024-04-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 257 |
| 2024-04-02 | $10.00 | $10.30 | $10.00 | $10.30 | $10.30 | 558 |
| 2024-04-01 | $10.29 | $10.39 | $10.29 | $10.39 | $10.39 | 1,062 |
| 2024-03-28 | $10.01 | $10.01 | $9.77 | $10.01 | $10.01 | 1,673 |
| 2024-03-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 588 |
| 2024-03-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 446 |
| 2024-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2024-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 97 |
| 2024-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2024-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 21 |
| 2024-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 766 |
| 2024-03-18 | $10.97 | $10.97 | $10.07 | $10.07 | $10.07 | 421 |
| 2024-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 974 |
| 2024-03-14 | $10.04 | $10.04 | $9.38 | $9.38 | $9.38 | 635 |
| 2024-03-13 | $10.77 | $10.77 | $9.80 | $9.80 | $9.80 | 600 |
| 2024-03-12 | $10.50 | $10.50 | $9.95 | $9.95 | $9.95 | 2,013 |
| 2024-03-11 | $10.16 | $10.29 | $10.15 | $10.15 | $10.15 | 779 |
| 2024-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 169 |
| 2024-03-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 553 |
| 2024-03-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 590 |
| 2024-03-05 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 1,255 |
| 2024-03-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 276 |
| 2024-03-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 784 |
| 2024-02-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 124 |
| 2024-02-28 | $10.97 | $10.97 | $10.60 | $10.60 | $10.60 | 566 |
| 2024-02-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 43 |
| 2024-02-26 | $10.90 | $10.90 | $10.74 | $10.74 | $10.74 | 227 |
| 2024-02-23 | $10.74 | $10.97 | $10.42 | $10.51 | $10.51 | 2,620 |
| 2024-02-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 120 |
| 2024-02-21 | $10.58 | $11.00 | $10.21 | $10.58 | $10.58 | 3,843 |
| 2024-02-20 | $10.98 | $10.98 | $10.58 | $10.71 | $10.71 | 751 |
| 2024-02-16 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 1,191 |
| 2024-02-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 36 |
| 2024-02-14 | $10.70 | $10.70 | $10.69 | $10.70 | $10.70 | 1,054 |
| 2024-02-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 225 |
| 2024-02-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 206 |
| 2024-02-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,790 |
| 2024-02-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 173 |
| 2024-02-07 | $10.06 | $10.60 | $10.01 | $10.60 | $10.60 | 1,492 |
| 2024-02-06 | $9.90 | $10.20 | $9.77 | $9.86 | $9.86 | 9,453 |
| 2024-02-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 80 |
| 2024-02-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 339 |
| 2024-02-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 353 |
| 2024-01-31 | $10.18 | $11.21 | $10.18 | $11.11 | $11.11 | 1,724 |
| 2024-01-30 | $10.25 | $10.30 | $9.60 | $9.80 | $9.80 | 6,729 |
| 2024-01-29 | $11.62 | $11.62 | $10.27 | $10.27 | $10.27 | 12,491 |
| 2024-01-26 | $11.26 | $11.26 | $10.35 | $10.61 | $10.61 | 34,353 |
| 2024-01-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 467 |
| 2024-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 108 |
| 2024-01-23 | $10.99 | $11.25 | $10.75 | $11.25 | $11.25 | 2,166 |
| 2024-01-22 | $10.55 | $10.75 | $10.50 | $10.75 | $10.75 | 1,287 |
| 2024-01-19 | $10.47 | $10.50 | $10.39 | $10.50 | $10.50 | 4,752 |
| 2024-01-18 | $10.27 | $10.49 | $9.81 | $9.81 | $9.81 | 1,053 |
| 2024-01-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 78 |
| 2024-01-16 | $10.32 | $10.36 | $9.95 | $10.36 | $10.36 | 1,677 |
| 2024-01-12 | $10.24 | $10.24 | $10.00 | $10.15 | $10.15 | 1,160 |
| 2024-01-11 | $10.36 | $10.36 | $10.24 | $10.24 | $10.24 | 405 |
| 2024-01-10 | $10.30 | $10.30 | $10.10 | $10.10 | $10.10 | 367 |
| 2024-01-09 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 605 |
| 2024-01-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 87 |
| 2024-01-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 596 |
| 2024-01-04 | $10.25 | $10.49 | $10.25 | $10.49 | $10.49 | 1,055 |
| 2024-01-03 | $10.25 | $10.49 | $10.25 | $10.49 | $10.49 | 1,319 |
| 2024-01-02 | $10.20 | $10.38 | $10.20 | $10.34 | $10.34 | 1,345 |
| 2023-12-29 | $10.06 | $10.28 | $10.05 | $10.14 | $10.14 | 803 |
| 2023-12-28 | $10.02 | $10.13 | $10.00 | $10.13 | $10.13 | 1,060 |
| 2023-12-27 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 870 |
| 2023-12-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14 |
| 2023-12-22 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 3,899 |
| 2023-12-21 | $9.80 | $9.98 | $9.76 | $9.80 | $9.80 | 24,805 |
| 2023-12-20 | $9.20 | $9.82 | $9.20 | $9.60 | $9.60 | 7,972 |
| 2023-12-19 | $9.34 | $9.70 | $8.80 | $9.65 | $9.65 | 16,958 |
| 2023-12-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1 |
| 2023-12-15 | $8.98 | $9.35 | $8.91 | $9.35 | $9.35 | 16,165 |
| 2023-12-14 | $8.86 | $8.99 | $8.86 | $8.99 | $8.99 | 4,753 |
| 2023-12-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 221 |
| 2023-12-12 | $8.75 | $8.80 | $8.60 | $8.60 | $8.60 | 4,888 |
| 2023-12-11 | $8.69 | $8.70 | $8.65 | $8.70 | $8.70 | 3,557 |
| 2023-12-08 | $8.43 | $8.51 | $8.43 | $8.51 | $8.51 | 3,479 |
| 2023-12-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 8 |
| 2023-12-06 | $8.65 | $8.65 | $8.43 | $8.43 | $8.43 | 3,888 |
| 2023-12-05 | $8.36 | $8.60 | $8.30 | $8.60 | $8.60 | 6,895 |
| 2023-12-04 | $8.41 | $8.50 | $8.35 | $8.35 | $8.35 | 2,215 |
| 2023-12-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 122 |
| 2023-11-30 | $8.40 | $8.61 | $8.40 | $8.50 | $8.50 | 2,850 |
| 2023-11-29 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 857 |
| 2023-11-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 213 |
| 2023-11-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 912 |
| 2023-11-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 382 |
| 2023-11-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 343 |
| 2023-11-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 117 |
| 2023-11-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 16 |
| 2023-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,763 |
| 2023-11-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 35 |
| 2023-11-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 41,641 |
| 2023-11-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 160 |
| 2023-11-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 415 |
| 2023-11-10 | $8.26 | $8.26 | $8.20 | $8.20 | $8.20 | 857 |
| 2023-11-09 | $8.59 | $8.59 | $8.56 | $8.57 | $8.57 | 616 |
| 2023-11-08 | $8.53 | $8.54 | $8.52 | $8.54 | $8.54 | 874 |
| 2023-11-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 867 |
| 2023-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 650 |
| 2023-11-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,060 |
| 2023-11-02 | $8.69 | $8.73 | $8.69 | $8.73 | $8.73 | 1,662 |
| 2023-11-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 339 |
| 2023-10-31 | $8.48 | $8.48 | $8.45 | $8.45 | $8.45 | 1,134 |
| 2023-10-30 | $8.50 | $8.58 | $8.22 | $8.30 | $8.30 | 2,177 |
| 2023-10-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2,834 |
| 2023-10-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 123 |
| 2023-10-25 | $8.29 | $8.71 | $8.29 | $8.45 | $8.45 | 1,713 |
| 2023-10-24 | $8.48 | $8.49 | $8.21 | $8.21 | $8.21 | 39,355 |
| 2023-10-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 20 |
| 2023-10-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 276 |
| 2023-10-19 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 1,709 |
| 2023-10-18 | $8.30 | $8.83 | $8.30 | $8.30 | $8.30 | 1,096 |
| 2023-10-17 | $8.83 | $8.83 | $8.26 | $8.26 | $8.26 | 4,224 |
| 2023-10-16 | $8.81 | $8.85 | $8.24 | $8.24 | $8.24 | 3,196 |
| 2023-10-13 | $8.25 | $8.25 | $8.04 | $8.04 | $8.04 | 1,852 |
| 2023-10-12 | $8.52 | $8.73 | $8.52 | $8.73 | $8.73 | 565 |
| 2023-10-11 | $8.75 | $8.75 | $8.26 | $8.26 | $8.26 | 5,820 |
| 2023-10-10 | $8.85 | $8.85 | $8.69 | $8.70 | $8.70 | 1,488 |
| 2023-10-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 820 |
| 2023-10-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 194 |
| 2023-10-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 941 |
| 2023-10-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 466 |
| 2023-10-03 | $8.54 | $8.57 | $8.54 | $8.57 | $8.57 | 697 |
| 2023-10-02 | $8.84 | $8.84 | $8.55 | $8.56 | $8.56 | 2,827 |
| 2023-09-29 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 605 |
| 2023-09-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 828 |
| 2023-09-27 | $9.42 | $9.42 | $8.65 | $8.88 | $8.88 | 2,843 |
| 2023-09-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 246 |
| 2023-09-25 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 2,337 |
| 2023-09-22 | $8.55 | $8.58 | $8.45 | $8.50 | $8.50 | 3,927 |
| 2023-09-21 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 103 |
| 2023-09-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 11 |
| 2023-09-19 | $8.75 | $8.89 | $8.66 | $8.70 | $8.70 | 5,873 |
| 2023-09-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 54 |
| 2023-09-15 | $8.80 | $8.82 | $8.80 | $8.82 | $8.82 | 437 |
| 2023-09-14 | $8.48 | $8.96 | $8.48 | $8.96 | $8.96 | 1,006 |
| 2023-09-13 | $8.92 | $8.95 | $8.50 | $8.50 | $8.50 | 1,313 |
| 2023-09-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,236 |
| 2023-09-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 288 |
| 2023-09-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 107 |
| 2023-09-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 108 |
| 2023-09-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 680 |
| 2023-09-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 4 |
| 2023-09-01 | $8.75 | $8.83 | $8.75 | $8.83 | $8.83 | 860 |
| 2023-08-31 | $8.71 | $9.15 | $8.41 | $9.05 | $9.05 | 5,257 |
| 2023-08-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 687 |
| 2023-08-29 | $8.79 | $8.79 | $8.40 | $8.40 | $8.40 | 6,342 |
| 2023-08-28 | $9.06 | $9.16 | $9.06 | $9.16 | $9.16 | 2,451 |
| 2023-08-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 95 |
| 2023-08-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 95 |
| 2023-08-23 | $9.42 | $9.42 | $9.40 | $9.40 | $9.40 | 1,910 |
| 2023-08-22 | $9.53 | $9.53 | $9.50 | $9.50 | $9.50 | 1,273 |
| 2023-08-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 439 |
| 2023-08-18 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 152 |
| 2023-08-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 95 |
| 2023-08-16 | $9.75 | $9.75 | $9.56 | $9.56 | $9.56 | 1,203 |
| 2023-08-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 18 |
| 2023-08-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,595 |
| 2023-08-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 9 |
| 2023-08-10 | $9.55 | $9.56 | $9.54 | $9.56 | $9.56 | 1,091 |
| 2023-08-09 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 1,276 |
| 2023-08-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 111 |
| 2023-08-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 73 |
| 2023-08-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 91 |
| 2023-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 80 |
| 2023-08-02 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 921 |
| 2023-08-01 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 1,063 |
| 2023-07-31 | $9.50 | $9.79 | $9.50 | $9.79 | $9.79 | 18,039 |
| 2023-07-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 570 |
| 2023-07-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 57 |
| 2023-07-26 | $9.57 | $9.57 | $9.40 | $9.40 | $9.40 | 25,579 |
| 2023-07-25 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 7 |
| 2023-07-24 | $9.45 | $9.45 | $9.41 | $9.41 | $9.41 | 329 |
| 2023-07-21 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 534 |
| 2023-07-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 665 |
| 2023-07-19 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 472 |
| 2023-07-18 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 333 |
| 2023-07-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 13,406 |
| 2023-07-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 54 |
| 2023-07-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-07-12 | $9.53 | $9.53 | $9.40 | $9.40 | $9.40 | 25,212 |
| 2023-07-11 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 111 |
| 2023-07-10 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 108 |
| 2023-07-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 41 |
| 2023-07-06 | $9.39 | $9.45 | $9.30 | $9.41 | $9.41 | 2,971 |
| 2023-07-05 | $9.25 | $9.33 | $9.25 | $9.33 | $9.33 | 873 |
| 2023-07-03 | $9.21 | $9.21 | $9.20 | $9.20 | $9.20 | 754 |
| 2023-06-30 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 282 |
| 2023-06-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 7 |
| 2023-06-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 79 |
| 2023-06-27 | $9.30 | $9.40 | $9.30 | $9.35 | $9.35 | 1,395 |
| 2023-06-26 | $9.25 | $9.37 | $9.25 | $9.37 | $9.37 | 35,686 |
| 2023-06-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 52 |
| 2023-06-22 | $9.20 | $9.20 | $9.10 | $9.15 | $9.15 | 971 |
| 2023-06-21 | $9.22 | $9.29 | $9.22 | $9.29 | $9.29 | 5,263 |
| 2023-06-20 | $9.15 | $9.27 | $9.01 | $9.27 | $9.27 | 6,414 |
| 2023-06-16 | $8.65 | $9.49 | $8.65 | $9.25 | $9.25 | 2,360 |
| 2023-06-15 | $8.78 | $8.78 | $8.59 | $8.71 | $8.71 | 4,096 |
| 2023-06-14 | $8.61 | $8.93 | $8.36 | $8.93 | $8.93 | 6,336 |
| 2023-06-13 | $8.60 | $9.61 | $8.57 | $8.63 | $8.63 | 11,258 |
| 2023-06-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 506 |
| 2023-06-09 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 1,772 |
| 2023-06-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,585 |
| 2023-06-07 | $8.65 | $9.05 | $8.65 | $9.05 | $9.05 | 860 |
| 2023-06-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 405 |
| 2023-06-05 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 907 |
| 2023-06-02 | $8.65 | $9.05 | $8.65 | $8.88 | $8.88 | 4,757 |
| 2023-06-01 | $8.35 | $8.75 | $8.35 | $8.65 | $8.65 | 3,442 |
| 2023-05-31 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 118 |
| 2023-05-30 | $8.31 | $8.31 | $8.30 | $8.31 | $8.31 | 2,036 |
| 2023-05-26 | $8.42 | $8.42 | $8.31 | $8.32 | $8.32 | 1,887 |
| 2023-05-25 | $8.59 | $8.59 | $8.35 | $8.35 | $8.35 | 3,074 |
| 2023-05-24 | $9.00 | $9.00 | $8.60 | $8.60 | $8.60 | 825 |
| 2023-05-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 79 |
| 2023-05-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 109 |
| 2023-05-19 | $8.65 | $8.70 | $8.50 | $8.50 | $8.50 | 2,503 |
| 2023-05-18 | $8.66 | $8.66 | $8.30 | $8.30 | $8.30 | 3,811 |
| 2023-05-17 | $8.75 | $8.75 | $8.62 | $8.62 | $8.62 | 1,092 |
| 2023-05-16 | $8.35 | $8.88 | $8.30 | $8.65 | $8.65 | 3,253 |
| 2023-05-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 4 |
| 2023-05-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 19 |
| 2023-05-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 471 |
| 2023-05-10 | $8.45 | $9.05 | $8.45 | $9.05 | $9.05 | 1,605 |
| 2023-05-09 | $9.07 | $9.07 | $8.33 | $8.36 | $8.36 | 802 |
| 2023-05-08 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 1,184 |
| 2023-05-05 | $8.85 | $9.25 | $8.85 | $9.25 | $9.25 | 2,485 |
| 2023-05-04 | $8.35 | $9.25 | $8.35 | $9.25 | $9.25 | 1,339 |
| 2023-05-03 | $8.45 | $8.50 | $8.25 | $8.25 | $8.25 | 1,461 |
| 2023-05-02 | $8.87 | $9.05 | $8.50 | $8.93 | $8.93 | 3,857 |
| 2023-05-01 | $9.70 | $9.70 | $8.50 | $8.51 | $8.51 | 2,248 |
| 2023-04-28 | $9.04 | $9.82 | $8.81 | $9.82 | $9.82 | 1,122 |
| 2023-04-27 | $9.55 | $9.55 | $8.75 | $8.75 | $8.75 | 4,482 |
| 2023-04-26 | $10.13 | $10.15 | $10.00 | $10.00 | $10.00 | 553 |
| 2023-04-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6 |
| 2023-04-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 357 |
| 2023-04-21 | $9.55 | $9.78 | $9.05 | $9.08 | $9.08 | 2,349 |
| 2023-04-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 134 |
| 2023-04-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1 |
| 2023-04-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 557 |
| 2023-04-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 529 |
| 2023-04-14 | $9.79 | $9.79 | $9.58 | $9.79 | $9.79 | 3,732 |
| 2023-04-13 | $9.85 | $9.85 | $9.52 | $9.52 | $9.52 | 638 |
| 2023-04-12 | $10.41 | $10.41 | $9.85 | $9.85 | $9.85 | 2,012 |
| 2023-04-11 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 592 |
| 2023-04-10 | $10.11 | $10.11 | $9.85 | $9.85 | $9.85 | 3,566 |
| 2023-04-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 214 |
| 2023-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-04-04 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 2,267 |
| 2023-04-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 154 |
| 2023-03-31 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 502 |
| 2023-03-30 | $10.19 | $10.35 | $10.19 | $10.20 | $10.20 | 4,404 |
| 2023-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 374 |
| 2023-03-28 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 1,155 |
| 2023-03-27 | $10.16 | $10.25 | $10.16 | $10.25 | $10.25 | 499 |
| 2023-03-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 58 |
| 2023-03-23 | $10.50 | $10.50 | $10.15 | $10.27 | $10.27 | 2,216 |
| 2023-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5 |
| 2023-03-21 | $10.76 | $10.76 | $10.50 | $10.50 | $10.50 | 376 |
| 2023-03-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 600 |
| 2023-03-17 | $10.50 | $10.85 | $10.16 | $10.85 | $10.85 | 1,480 |
| 2023-03-16 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 2,078 |
| 2023-03-15 | $10.69 | $10.69 | $10.11 | $10.11 | $10.11 | 5,210 |
| 2023-03-14 | $10.76 | $10.85 | $10.41 | $10.45 | $10.45 | 3,352 |
| 2023-03-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,879 |
| 2023-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 564 |
| 2023-03-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 103 |
| 2023-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 412 |
| 2023-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2023-03-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 12 |
| 2023-03-03 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 1,078 |
| 2023-03-02 | $11.00 | $11.00 | $10.90 | $11.00 | $11.00 | 2,285 |
| 2023-03-01 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 1,514 |
| 2023-02-28 | $10.97 | $10.98 | $10.97 | $10.98 | $10.98 | 639 |
| 2023-02-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 102 |
| 2023-02-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 76 |
| 2023-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 34 |
| 2023-02-22 | $10.96 | $11.00 | $10.96 | $11.00 | $11.00 | 2,116 |
| 2023-02-21 | $11.00 | $11.00 | $10.97 | $10.98 | $10.98 | 1,282 |
| 2023-02-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 58 |
| 2023-02-16 | $10.86 | $10.87 | $10.86 | $10.87 | $10.87 | 545 |
| 2023-02-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 397 |
| 2023-02-14 | $10.95 | $11.04 | $10.95 | $11.04 | $11.04 | 1,937 |
| 2023-02-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 342 |
| 2023-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 259 |
| 2023-02-09 | $10.88 | $10.88 | $10.78 | $10.80 | $10.80 | 1,825 |
| 2023-02-08 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 1,873 |
| 2023-02-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,449 |
| 2023-02-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 29 |
| 2023-02-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 287 |
| 2023-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,044 |
| 2023-02-01 | $11.05 | $11.05 | $10.97 | $10.97 | $10.97 | 1,494 |
| 2023-01-31 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 2,305 |
| 2023-01-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 43 |
| 2023-01-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 151 |
| 2023-01-26 | $10.86 | $10.94 | $10.86 | $10.94 | $10.94 | 671 |
| 2023-01-25 | $10.94 | $10.94 | $10.93 | $10.93 | $10.93 | 1,065 |
| 2023-01-24 | $10.93 | $10.93 | $10.92 | $10.93 | $10.93 | 2,802 |
| 2023-01-23 | $10.94 | $10.94 | $10.86 | $10.90 | $10.90 | 5,691 |
| 2023-01-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 13 |
| 2023-01-19 | $10.86 | $10.93 | $10.86 | $10.93 | $10.93 | 959 |
| 2023-01-18 | $10.86 | $10.98 | $10.85 | $10.98 | $10.98 | 2,144 |
| 2023-01-17 | $10.81 | $11.00 | $10.81 | $10.86 | $10.86 | 4,953 |
| 2023-01-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 22 |
| 2023-01-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 160 |
| 2023-01-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3,264 |
| 2023-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3 |
| 2023-01-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 28 |
| 2023-01-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 102 |
| 2023-01-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 5,333 |
| 2023-01-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 84 |
| 2023-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 11 |
| 2022-12-30 | $10.80 | $10.80 | $10.75 | $10.80 | $10.80 | 4,050 |
| 2022-12-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 8 |
| 2022-12-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 305 |
| 2022-12-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 90 |
| 2022-12-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 9 |
| 2022-12-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 296 |
| 2022-12-21 | $10.95 | $10.95 | $10.86 | $10.86 | $10.86 | 660 |
| 2022-12-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 97 |
| 2022-12-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 29 |
| 2022-12-16 | $10.99 | $10.99 | $10.98 | $10.99 | $10.99 | 768 |
| 2022-12-15 | $10.65 | $10.65 | $10.51 | $10.51 | $10.51 | 1,661 |
| 2022-12-14 | $10.64 | $10.66 | $10.64 | $10.66 | $10.66 | 439 |
| 2022-12-13 | $10.82 | $10.82 | $10.62 | $10.66 | $10.66 | 2,012 |
| 2022-12-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 356 |
| 2022-12-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 26 |
| 2022-12-08 | $10.68 | $10.71 | $10.68 | $10.68 | $10.68 | 735 |
| 2022-12-07 | $10.80 | $11.04 | $10.80 | $11.03 | $11.03 | 15,911 |
| 2022-12-06 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 414 |
| 2022-12-05 | $10.73 | $10.73 | $10.72 | $10.72 | $10.72 | 563 |
| 2022-12-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 284 |
| 2022-12-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2022-11-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 25 |
| 2022-11-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 20 |
| 2022-11-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2022-11-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2022-11-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 439 |
| 2022-11-22 | $10.74 | $10.82 | $10.74 | $10.82 | $10.82 | 619 |
| 2022-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 88 |
| 2022-11-18 | $10.72 | $10.72 | $10.70 | $10.70 | $10.70 | 494 |
| 2022-11-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 371 |
| 2022-11-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 47 |
| 2022-11-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 63 |
| 2022-11-14 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 542 |
| 2022-11-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 5 |
| 2022-11-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 23 |
| 2022-11-09 | $10.98 | $11.01 | $10.97 | $11.01 | $11.01 | 886 |
| 2022-11-08 | $11.05 | $11.05 | $11.01 | $11.01 | $11.01 | 862 |
| 2022-11-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 23 |
| 2022-11-04 | $10.76 | $10.88 | $10.70 | $10.88 | $10.88 | 1,863 |
| 2022-11-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4 |
| 2022-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 267 |
| 2022-11-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 377 |
| 2022-10-31 | $10.87 | $10.88 | $10.87 | $10.88 | $10.88 | 426 |
| 2022-10-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 316 |
| 2022-10-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 125 |
| 2022-10-26 | $11.00 | $11.03 | $11.00 | $11.03 | $11.03 | 4,422 |
| 2022-10-25 | $10.95 | $11.00 | $10.95 | $10.97 | $10.97 | 1,283 |
| 2022-10-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 176 |
| 2022-10-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 65 |
| 2022-10-20 | $11.03 | $11.03 | $11.00 | $11.02 | $11.02 | 1,242 |
| 2022-10-19 | $11.04 | $11.04 | $11.00 | $11.00 | $11.00 | 422 |
| 2022-10-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 32 |
| 2022-10-17 | $11.06 | $11.06 | $11.04 | $11.04 | $11.04 | 6,261 |
| 2022-10-14 | $11.05 | $11.14 | $11.05 | $11.14 | $11.14 | 4,881 |
| 2022-10-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 237 |
| 2022-10-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 114 |
| 2022-10-11 | $11.05 | $11.08 | $11.05 | $11.05 | $11.05 | 3,692 |
| 2022-10-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 113 |
| 2022-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 712 |
| 2022-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 221 |
| 2022-10-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 332 |
| 2022-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 249 |
| 2022-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 181 |
| 2022-09-30 | $11.08 | $11.08 | $11.05 | $11.05 | $11.05 | 1,722 |
| 2022-09-29 | $11.12 | $11.13 | $11.05 | $11.05 | $11.05 | 2,763 |
| 2022-09-28 | $11.05 | $11.13 | $11.05 | $11.05 | $11.05 | 1,789 |
| 2022-09-27 | $11.05 | $11.08 | $11.05 | $11.05 | $11.05 | 2,751 |
| 2022-09-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 156 |
| 2022-09-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 141 |
| 2022-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 180 |
| 2022-09-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 71 |
| 2022-09-20 | $11.06 | $11.06 | $11.05 | $11.05 | $11.05 | 1,875 |
| 2022-09-19 | $11.16 | $11.19 | $11.06 | $11.06 | $11.06 | 4,786 |
| 2022-09-16 | $11.37 | $11.39 | $11.37 | $11.39 | $11.39 | 2,474 |
| 2022-09-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 228 |
| 2022-09-14 | $11.41 | $11.41 | $11.20 | $11.20 | $11.20 | 16,814 |
| 2022-09-13 | $11.05 | $11.25 | $11.05 | $11.05 | $11.05 | 10,697 |
| 2022-09-12 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 423 |
| 2022-09-09 | $11.14 | $11.14 | $11.01 | $11.01 | $11.01 | 1,239 |
| 2022-09-08 | $11.03 | $11.18 | $11.03 | $11.10 | $11.10 | 15,333 |
| 2022-09-07 | $11.05 | $11.21 | $11.02 | $11.02 | $11.02 | 3,148 |
| 2022-09-06 | $11.27 | $11.27 | $11.01 | $11.01 | $11.01 | 2,037 |
| 2022-09-02 | $11.22 | $11.22 | $11.10 | $11.10 | $11.10 | 2,545 |
| 2022-09-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 381 |
| 2022-08-31 | $11.22 | $11.22 | $11.01 | $11.01 | $11.01 | 2,038 |
| 2022-08-30 | $11.19 | $11.21 | $11.19 | $11.21 | $11.21 | 1,099 |
| 2022-08-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 229 |
| 2022-08-26 | $11.11 | $11.22 | $11.11 | $11.11 | $11.11 | 1,474 |
| 2022-08-25 | $11.33 | $11.33 | $11.24 | $11.24 | $11.24 | 810 |
| 2022-08-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 571 |
| 2022-08-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 4 |
| 2022-08-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 67 |
| 2022-08-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-08-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 43 |
| 2022-08-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 569 |
| 2022-08-16 | $11.39 | $11.39 | $11.38 | $11.38 | $11.38 | 976 |
| 2022-08-15 | $11.41 | $11.49 | $11.30 | $11.38 | $11.38 | 2,139 |
| 2022-08-12 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 9 |
| 2022-08-11 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 27 |
| 2022-08-10 | $11.50 | $11.50 | $11.38 | $11.38 | $11.38 | 40,687 |
| 2022-08-09 | $11.20 | $11.45 | $11.20 | $11.45 | $11.45 | 2,709 |
| 2022-08-08 | $11.42 | $11.59 | $11.42 | $11.50 | $11.50 | 3,839 |
| 2022-08-05 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 2,958 |
| 2022-08-04 | $11.65 | $11.68 | $11.25 | $11.27 | $11.27 | 1,776 |
| 2022-08-03 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 1,620 |
| 2022-08-02 | $11.26 | $11.30 | $11.11 | $11.11 | $11.11 | 2,620 |
| 2022-08-01 | $11.20 | $11.26 | $11.20 | $11.26 | $11.26 | 856 |
| 2022-07-29 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 1,353 |
| 2022-07-28 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 3,274 |
| 2022-07-27 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 213 |
| 2022-07-26 | $11.30 | $11.30 | $11.29 | $11.29 | $11.29 | 1,424 |
| 2022-07-25 | $11.30 | $11.35 | $11.30 | $11.34 | $11.34 | 1,659 |
| 2022-07-22 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 340 |
| 2022-07-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 333 |
| 2022-07-20 | $11.20 | $11.26 | $11.20 | $11.26 | $11.26 | 1,499 |
| 2022-07-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 94 |
| 2022-07-18 | $11.35 | $11.38 | $11.33 | $11.33 | $11.33 | 2,013 |
| 2022-07-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 106 |
| 2022-07-14 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 2,091 |
| 2022-07-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 170 |
| 2022-07-12 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 17 |
| 2022-07-11 | $11.35 | $11.35 | $11.33 | $11.34 | $11.34 | 739 |
| 2022-07-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 51 |
| 2022-07-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 3 |
| 2022-07-06 | $11.43 | $11.43 | $11.35 | $11.35 | $11.35 | 657 |
| 2022-07-05 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 353 |
| 2022-07-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 126 |
| 2022-06-30 | $11.40 | $11.40 | $11.35 | $11.40 | $11.40 | 1,182 |
| 2022-06-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 5 |
| 2022-06-28 | $11.40 | $11.43 | $11.40 | $11.43 | $11.43 | 1,535 |
| 2022-06-27 | $11.43 | $11.44 | $11.42 | $11.42 | $11.42 | 815 |
| 2022-06-24 | $11.38 | $11.46 | $11.38 | $11.45 | $11.45 | 7,063 |
| 2022-06-23 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 9,797 |
| 2022-06-22 | $11.50 | $11.50 | $11.09 | $11.40 | $11.40 | 6,704 |
| 2022-06-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 1,108 |
| 2022-06-17 | $11.51 | $11.51 | $11.46 | $11.49 | $11.49 | 8,932 |
| 2022-06-16 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 11,309 |
| 2022-06-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 196 |
| 2022-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 238 |
| 2022-06-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 145 |
| 2022-06-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 85 |
| 2022-06-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 254 |
| 2022-06-08 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 110 |
| 2022-06-07 | $11.78 | $11.78 | $11.61 | $11.61 | $11.61 | 7,812 |
| 2022-06-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 165 |
| 2022-06-03 | $11.60 | $11.70 | $11.55 | $11.70 | $11.70 | 8,020 |
| 2022-06-02 | $11.67 | $11.75 | $11.67 | $11.75 | $11.75 | 1,319 |
| 2022-06-01 | $11.87 | $11.87 | $11.72 | $11.72 | $11.72 | 7,165 |
| 2022-05-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 385 |
| 2022-05-27 | $11.69 | $11.77 | $11.65 | $11.73 | $11.73 | 7,249 |
| 2022-05-26 | $11.66 | $11.66 | $11.65 | $11.65 | $11.65 | 599 |
| 2022-05-25 | $11.70 | $11.70 | $11.56 | $11.65 | $11.65 | 1,253 |
| 2022-05-24 | $11.58 | $11.69 | $11.55 | $11.60 | $11.60 | 1,541 |
| 2022-05-23 | $11.69 | $11.70 | $11.61 | $11.61 | $11.61 | 16,041 |
| 2022-05-20 | $11.66 | $11.68 | $11.60 | $11.60 | $11.60 | 2,940 |
| 2022-05-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 50 |
| 2022-05-18 | $11.63 | $11.70 | $11.63 | $11.65 | $11.65 | 1,981 |
| 2022-05-17 | $11.51 | $11.64 | $11.51 | $11.64 | $11.64 | 6,011 |
| 2022-05-16 | $11.60 | $11.65 | $11.52 | $11.52 | $11.52 | 27,843 |
| 2022-05-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-05-12 | $11.63 | $11.70 | $11.60 | $11.65 | $11.65 | 6,695 |
| 2022-05-11 | $11.65 | $11.74 | $11.55 | $11.66 | $11.66 | 14,404 |
| 2022-05-10 | $11.67 | $11.67 | $11.48 | $11.50 | $11.50 | 21,176 |
| 2022-05-09 | $11.47 | $11.59 | $11.40 | $11.40 | $11.40 | 2,641 |
| 2022-05-06 | $11.64 | $11.68 | $11.53 | $11.55 | $11.55 | 2,036 |
| 2022-05-05 | $11.57 | $11.68 | $11.52 | $11.61 | $11.61 | 1,937 |
| 2022-05-04 | $11.66 | $11.66 | $11.61 | $11.61 | $11.61 | 752 |
| 2022-05-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 239 |
| 2022-05-02 | $11.71 | $11.73 | $11.47 | $11.57 | $11.57 | 2,036 |
| 2022-04-29 | $11.43 | $11.43 | $11.40 | $11.43 | $11.43 | 1,852 |
| 2022-04-28 | $11.43 | $11.43 | $11.38 | $11.43 | $11.43 | 1,753 |
| 2022-04-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 914 |
| 2022-04-26 | $11.43 | $11.55 | $11.40 | $11.40 | $11.40 | 3,568 |
| 2022-04-25 | $11.56 | $11.56 | $11.42 | $11.45 | $11.45 | 2,525 |
| 2022-04-22 | $11.50 | $11.50 | $11.46 | $11.46 | $11.46 | 313 |
| 2022-04-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 705 |
| 2022-04-20 | $11.70 | $11.74 | $11.70 | $11.73 | $11.73 | 1,858 |
| 2022-04-19 | $11.60 | $11.60 | $11.58 | $11.60 | $11.60 | 5,692 |
| 2022-04-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,287 |
| 2022-04-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 107 |
| 2022-04-13 | $11.58 | $11.58 | $11.42 | $11.43 | $11.43 | 1,579 |
| 2022-04-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 415 |
| 2022-04-08 | $11.45 | $11.70 | $11.40 | $11.70 | $11.70 | 1,277 |
| 2022-04-07 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 61 |
| 2022-04-06 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 115 |
| 2022-04-05 | $11.80 | $11.80 | $11.69 | $11.69 | $11.69 | 961 |
| 2022-04-04 | $11.99 | $12.00 | $11.75 | $11.79 | $11.79 | 2,645 |
| 2022-04-01 | $11.97 | $11.99 | $11.82 | $11.82 | $11.82 | 792 |
| 2022-03-31 | $11.95 | $11.97 | $11.81 | $11.82 | $11.82 | 1,467 |
| 2022-03-30 | $11.78 | $11.99 | $11.75 | $11.93 | $11.93 | 10,371 |
| 2022-03-29 | $11.87 | $11.91 | $11.78 | $11.78 | $11.78 | 1,336 |
| 2022-03-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,931 |
| 2022-03-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 60 |
| 2022-03-24 | $11.93 | $11.97 | $11.93 | $11.94 | $11.94 | 1,134 |
| 2022-03-23 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 92 |
| 2022-03-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 94 |
| 2022-03-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 214 |
| 2022-03-18 | $11.99 | $11.99 | $11.55 | $11.93 | $11.93 | 6,805 |
| 2022-03-17 | $11.40 | $11.40 | $11.00 | $11.04 | $11.04 | 3,265 |
| 2022-03-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 288 |
| 2022-03-15 | $10.90 | $11.05 | $10.90 | $11.05 | $11.05 | 24,562 |
| 2022-03-14 | $11.00 | $11.22 | $10.90 | $10.90 | $10.90 | 12,994 |
| 2022-03-11 | $11.10 | $11.40 | $10.95 | $11.00 | $11.00 | 9,376 |
| 2022-03-10 | $11.38 | $11.38 | $11.00 | $11.12 | $11.12 | 5,082 |
| 2022-03-09 | $11.57 | $11.57 | $10.90 | $10.90 | $10.90 | 14,058 |
| 2022-03-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 6 |
| 2022-03-07 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 275 |
| 2022-03-04 | $11.89 | $12.07 | $11.71 | $11.71 | $11.71 | 3,444 |
| 2022-03-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 30 |
| 2022-03-02 | $11.77 | $11.79 | $11.76 | $11.76 | $11.76 | 912 |
| 2022-03-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 251 |
| 2022-02-28 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 184 |
| 2022-02-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 39 |
| 2022-02-24 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 35 |
| 2022-02-23 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 310 |
| 2022-02-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 844 |
| 2022-02-18 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 12 |
| 2022-02-17 | $11.81 | $11.98 | $11.75 | $11.98 | $11.98 | 2,361 |
| 2022-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 75 |
| 2022-02-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 94 |
| 2022-02-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 268 |
| 2022-02-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-02-10 | $11.81 | $11.81 | $11.75 | $11.75 | $11.75 | 301 |
| 2022-02-09 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 822 |
| 2022-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 343 |
| 2022-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 965 |
| 2022-02-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 328 |
| 2022-02-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 51 |
| 2022-02-02 | $11.86 | $11.93 | $11.80 | $11.82 | $11.82 | 2,181 |
| 2022-02-01 | $11.82 | $11.82 | $11.77 | $11.78 | $11.78 | 6,239 |
| 2022-01-31 | $11.91 | $11.91 | $11.83 | $11.83 | $11.83 | 811 |
| 2022-01-28 | $11.82 | $11.92 | $11.82 | $11.84 | $11.84 | 2,160 |
| 2022-01-27 | $11.85 | $11.92 | $11.70 | $11.92 | $11.92 | 5,934 |
| 2022-01-26 | $11.91 | $11.91 | $11.85 | $11.86 | $11.86 | 4,365 |
| 2022-01-25 | $11.86 | $11.86 | $11.81 | $11.86 | $11.86 | 4,604 |
| 2022-01-24 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 436 |
| 2022-01-21 | $11.90 | $11.90 | $11.85 | $11.89 | $11.89 | 17,567 |
| 2022-01-20 | $11.95 | $12.00 | $11.88 | $11.95 | $11.95 | 6,571 |
| 2022-01-19 | $11.93 | $12.00 | $11.93 | $12.00 | $12.00 | 577 |
| 2022-01-18 | $11.96 | $11.96 | $11.85 | $11.85 | $11.85 | 2,099 |
| 2022-01-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 56 |
| 2022-01-13 | $11.82 | $11.85 | $11.82 | $11.85 | $11.85 | 6,231 |
| 2022-01-12 | $11.99 | $11.99 | $11.81 | $11.81 | $11.81 | 2,221 |
| 2022-01-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 75 |
| 2022-01-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 643 |
| 2022-01-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2022-01-06 | $11.85 | $12.03 | $11.85 | $11.94 | $11.94 | 16,246 |
| 2022-01-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 291 |
| 2022-01-04 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 407 |
| 2022-01-03 | $11.98 | $12.02 | $11.96 | $11.97 | $11.97 | 522 |
| 2021-12-31 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 341 |
| 2021-12-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 185 |
| 2021-12-29 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 137 |
| 2021-12-28 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 875 |
| 2021-12-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 97 |
| 2021-12-23 | $11.93 | $11.96 | $11.93 | $11.93 | $11.93 | 1,629 |
| 2021-12-22 | $12.00 | $12.00 | $11.85 | $11.90 | $11.90 | 2,634 |
| 2021-12-21 | $11.90 | $11.90 | $11.84 | $11.84 | $11.84 | 3,595 |
| 2021-12-20 | $11.73 | $11.91 | $11.70 | $11.91 | $11.91 | 3,882 |
| 2021-12-17 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 372 |
| 2021-12-16 | $13.50 | $13.50 | $11.81 | $12.09 | $12.09 | 60,561 |
| 2021-12-15 | $11.75 | $12.49 | $11.75 | $12.49 | $12.49 | 14,954 |
| 2021-12-14 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 45 |
| 2021-12-13 | $11.65 | $11.75 | $11.65 | $11.68 | $11.68 | 1,680 |
| 2021-12-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 270 |
| 2021-12-09 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 331 |
| 2021-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3 |
| 2021-12-07 | $11.75 | $11.75 | $11.60 | $11.60 | $11.60 | 992 |
| 2021-12-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 80 |
| 2021-12-03 | $11.65 | $11.68 | $11.59 | $11.65 | $11.65 | 5,595 |
| 2021-12-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 464 |
| 2021-12-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 280 |
| 2021-11-30 | $11.66 | $11.66 | $11.61 | $11.64 | $11.64 | 2,064 |
| 2021-11-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 241 |
| 2021-11-26 | $11.65 | $11.65 | $11.55 | $11.61 | $11.61 | 1,435 |
| 2021-11-24 | $11.68 | $11.68 | $11.65 | $11.65 | $11.65 | 666 |
| 2021-11-23 | $11.62 | $11.65 | $11.60 | $11.60 | $11.60 | 795 |
| 2021-11-22 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 771 |
| 2021-11-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 137 |
| 2021-11-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 382 |
| 2021-11-16 | $11.52 | $11.73 | $11.52 | $11.73 | $11.73 | 764 |
| 2021-11-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 4 |
| 2021-11-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 107 |
| 2021-11-11 | $11.45 | $11.60 | $11.40 | $11.60 | $11.60 | 1,239 |
| 2021-11-10 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 5 |
| 2021-11-09 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 24 |
| 2021-11-08 | $11.42 | $11.69 | $11.42 | $11.69 | $11.69 | 699 |
| 2021-11-05 | $11.36 | $11.37 | $11.36 | $11.36 | $11.36 | 1,811 |
| 2021-11-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 7 |
| 2021-11-03 | $11.35 | $11.79 | $11.31 | $11.31 | $11.31 | 573 |
| 2021-11-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,244 |
| 2021-11-01 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 2,031 |
| 2021-10-29 | $11.55 | $11.68 | $11.35 | $11.55 | $11.55 | 5,024 |
| 2021-10-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 41 |
| 2021-10-27 | $11.55 | $11.73 | $11.55 | $11.70 | $11.70 | 662 |
| 2021-10-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 147 |
| 2021-10-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 129 |
| 2021-10-22 | $11.44 | $11.50 | $11.44 | $11.50 | $11.50 | 4,799 |
| 2021-10-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 43 |
| 2021-10-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1 |
| 2021-10-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 81 |
| 2021-10-18 | $11.30 | $11.64 | $11.30 | $11.33 | $11.33 | 1,594 |
| 2021-10-15 | $11.31 | $11.52 | $11.31 | $11.51 | $11.51 | 1,816 |
| 2021-10-14 | $11.67 | $11.68 | $11.65 | $11.65 | $11.65 | 1,307 |
| 2021-10-13 | $11.40 | $11.95 | $11.40 | $11.95 | $11.95 | 3,455 |
| 2021-10-12 | $11.32 | $11.50 | $11.30 | $11.50 | $11.50 | 4,858 |
| 2021-10-11 | $11.47 | $11.50 | $11.35 | $11.50 | $11.50 | 1,471 |
| 2021-10-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 105 |
| 2021-10-07 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 1,378 |
| 2021-10-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3,095 |
| 2021-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 194 |
| 2021-10-04 | $11.56 | $11.56 | $11.51 | $11.51 | $11.51 | 428 |
| 2021-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 283 |
| 2021-09-30 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 1,682 |
| 2021-09-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 159 |
| 2021-09-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 119 |
| 2021-09-27 | $11.50 | $11.75 | $11.47 | $11.68 | $11.68 | 2,156 |
| 2021-09-24 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 316 |
| 2021-09-23 | $11.37 | $11.37 | $11.32 | $11.32 | $11.32 | 764 |
| 2021-09-22 | $11.34 | $11.34 | $11.32 | $11.32 | $11.32 | 1,594 |
| 2021-09-21 | $11.44 | $11.45 | $11.44 | $11.45 | $11.45 | 743 |
| 2021-09-20 | $11.30 | $11.47 | $11.30 | $11.46 | $11.46 | 2,008 |
| 2021-09-17 | $11.16 | $11.25 | $11.15 | $11.25 | $11.25 | 5,332 |
| 2021-09-16 | $11.20 | $11.21 | $11.12 | $11.12 | $11.12 | 1,600 |
| 2021-09-15 | $11.00 | $11.08 | $11.00 | $11.04 | $11.04 | 1,214 |
| 2021-09-14 | $11.16 | $11.24 | $11.15 | $11.15 | $11.15 | 1,581 |
| 2021-09-13 | $10.98 | $11.25 | $10.93 | $11.09 | $11.09 | 5,622 |
| 2021-09-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 336 |
| 2021-09-09 | $10.82 | $10.96 | $10.82 | $10.91 | $10.91 | 1,075 |
| 2021-09-08 | $10.98 | $11.31 | $10.97 | $11.04 | $11.04 | 4,743 |
| 2021-09-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 291 |
| 2021-09-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 33 |
| 2021-09-02 | $10.80 | $10.83 | $10.80 | $10.83 | $10.83 | 2,278 |
| 2021-09-01 | $10.83 | $10.83 | $10.80 | $10.81 | $10.81 | 5,146 |
| 2021-08-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 281 |
| 2021-08-30 | $10.80 | $10.99 | $10.80 | $10.80 | $10.80 | 6,484 |
| 2021-08-27 | $10.65 | $10.87 | $10.65 | $10.77 | $10.77 | 4,016 |
| 2021-08-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 493 |
| 2021-08-25 | $10.55 | $10.70 | $10.47 | $10.70 | $10.70 | 12,040 |
| 2021-08-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 117 |
| 2021-08-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 161 |
| 2021-08-20 | $10.55 | $10.55 | $10.27 | $10.28 | $10.28 | 4,063 |
| 2021-08-19 | $10.30 | $10.54 | $10.30 | $10.54 | $10.54 | 1,256 |
| 2021-08-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 91 |
| 2021-08-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 506 |
| 2021-08-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 8 |
| 2021-08-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 125 |
| 2021-08-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 234 |
| 2021-08-11 | $9.91 | $10.49 | $9.91 | $10.49 | $10.49 | 5,419 |
| 2021-08-10 | $10.45 | $10.54 | $10.45 | $10.54 | $10.54 | 444 |
| 2021-08-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 76 |
| 2021-08-06 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 2,805 |
| 2021-08-05 | $10.50 | $10.55 | $10.42 | $10.42 | $10.42 | 5,009 |
| 2021-08-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 277 |
| 2021-08-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 104 |
| 2021-08-02 | $10.35 | $10.50 | $10.35 | $10.43 | $10.43 | 1,660 |
| 2021-07-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 44 |
| 2021-07-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 198 |
| 2021-07-28 | $10.47 | $10.47 | $10.40 | $10.40 | $10.40 | 1,304 |
| 2021-07-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 673 |
| 2021-07-26 | $10.40 | $10.45 | $10.36 | $10.40 | $10.40 | 8,317 |
| 2021-07-23 | $10.38 | $10.40 | $10.27 | $10.40 | $10.40 | 2,150 |
| 2021-07-22 | $10.45 | $10.50 | $10.40 | $10.40 | $10.40 | 3,306 |
| 2021-07-21 | $10.47 | $10.47 | $10.26 | $10.26 | $10.26 | 3,514 |
| 2021-07-20 | $10.50 | $10.72 | $10.23 | $10.23 | $10.23 | 2,472 |
| 2021-07-19 | $10.28 | $10.48 | $10.11 | $10.36 | $10.36 | 4,871 |
| 2021-07-16 | $10.86 | $10.86 | $10.33 | $10.33 | $10.33 | 14,231 |
| 2021-07-15 | $10.31 | $10.36 | $10.31 | $10.36 | $10.36 | 2,275 |
| 2021-07-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 68 |
| 2021-07-13 | $10.35 | $10.35 | $10.31 | $10.32 | $10.32 | 4,686 |
| 2021-07-12 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 518 |
| 2021-07-09 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 1,970 |
| 2021-07-08 | $10.25 | $10.40 | $10.25 | $10.35 | $10.35 | 7,240 |
| 2021-07-07 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 823 |
| 2021-07-06 | $10.20 | $10.25 | $10.19 | $10.24 | $10.24 | 3,160 |
| 2021-07-02 | $10.13 | $10.22 | $10.13 | $10.22 | $10.22 | 3,700 |
| 2021-07-01 | $10.15 | $10.20 | $10.15 | $10.18 | $10.18 | 6,916 |
| 2021-06-30 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 3,366 |
| 2021-06-29 | $10.12 | $10.15 | $10.02 | $10.10 | $10.10 | 7,549 |
| 2021-06-28 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 1,747 |
| 2021-06-25 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 2,557 |
| 2021-06-24 | $10.01 | $10.06 | $10.01 | $10.01 | $10.01 | 815 |
| 2021-06-23 | $10.05 | $10.07 | $10.01 | $10.01 | $10.01 | 10,106 |
| 2021-06-22 | $10.02 | $10.07 | $10.00 | $10.07 | $10.07 | 7,151 |
| 2021-06-21 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,365 |
| 2021-06-18 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 6,340 |
| 2021-06-17 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 2,746 |
| 2021-06-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 227 |
| 2021-06-15 | $9.98 | $10.19 | $9.98 | $10.19 | $10.19 | 11,275 |
| 2021-06-14 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 2,253 |
| 2021-06-11 | $9.99 | $9.99 | $9.93 | $9.99 | $9.99 | 2,237 |
| 2021-06-10 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 5,520 |
| 2021-06-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 146 |
| 2021-06-08 | $9.95 | $9.99 | $9.91 | $9.91 | $9.91 | 1,570 |
| 2021-06-07 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 21,383 |
| 2021-06-04 | $9.96 | $10.00 | $9.95 | $9.99 | $9.99 | 12,738 |
| 2021-06-03 | $9.98 | $10.00 | $9.94 | $9.95 | $9.95 | 11,679 |
| 2021-06-02 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 6,145 |
| 2021-06-01 | $10.00 | $10.00 | $9.94 | $9.95 | $9.95 | 7,366 |
| 2021-05-28 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 8,908 |
| 2021-05-27 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,760 |
| 2021-05-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,430 |
| 2021-05-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 466 |
| 2021-05-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 58 |
| 2021-05-21 | $9.95 | $9.97 | $9.92 | $9.92 | $9.92 | 33,252 |
| 2021-05-20 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 3,662 |
| 2021-05-19 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 6,706 |
| 2021-05-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 101 |
| 2021-05-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,116 |
| 2021-05-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,586 |
| 2021-05-13 | $9.95 | $10.00 | $9.93 | $9.93 | $9.93 | 22,061 |
| 2021-05-12 | $9.92 | $9.96 | $9.90 | $9.95 | $9.95 | 4,604 |
| 2021-05-11 | $9.93 | $9.99 | $9.91 | $9.93 | $9.93 | 15,078 |
| 2021-05-10 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 5,313 |
| 2021-05-07 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 1,424 |
| 2021-05-06 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 11,309 |
| 2021-05-05 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,925 |
| 2021-05-04 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 967 |
| 2021-05-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 8,096 |
| 2021-04-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 831 |
| 2021-04-29 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 652 |
| 2021-04-28 | $9.90 | $9.93 | $9.88 | $9.93 | $9.93 | 6,644 |
| 2021-04-27 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 390 |
| 2021-04-26 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 406 |
| 2021-04-23 | $9.85 | $9.93 | $9.85 | $9.93 | $9.93 | 2,314 |
| 2021-04-22 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 8,575 |
| 2021-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 235 |
| 2021-04-20 | $9.98 | $9.99 | $9.82 | $9.82 | $9.82 | 11,610 |
| 2021-04-19 | $9.86 | $9.87 | $9.79 | $9.81 | $9.81 | 10,648 |
| 2021-04-16 | $9.99 | $9.99 | $9.84 | $9.93 | $9.93 | 14,494 |
| 2021-04-15 | $9.97 | $10.00 | $9.83 | $9.85 | $9.85 | 9,609 |
| 2021-04-14 | $9.88 | $9.94 | $9.82 | $9.82 | $9.82 | 14,777 |
| 2021-04-13 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 6,043 |
| 2021-04-12 | $9.90 | $9.98 | $9.89 | $9.90 | $9.90 | 10,386 |
| 2021-04-09 | $9.88 | $9.89 | $9.79 | $9.80 | $9.80 | 12,394 |
| 2021-04-08 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 7,304 |
| 2021-04-07 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 7,903 |
| 2021-04-06 | $10.00 | $10.00 | $9.83 | $9.90 | $9.90 | 1,051 |
| 2021-04-05 | $9.92 | $9.96 | $9.80 | $9.82 | $9.82 | 15,564 |
| 2021-04-01 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 27,479 |
| 2021-03-31 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 1,315 |
| 2021-03-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 505 |
| 2021-03-29 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 6,768 |
| 2021-03-26 | $9.90 | $9.93 | $9.88 | $9.90 | $9.90 | 1,769 |
| 2021-03-25 | $9.89 | $9.93 | $9.82 | $9.92 | $9.92 | 1,518 |
| 2021-03-24 | $9.85 | $9.93 | $9.85 | $9.93 | $9.93 | 4,864 |
| 2021-03-23 | $9.83 | $9.88 | $9.75 | $9.75 | $9.75 | 26,037 |
| 2021-03-22 | $9.85 | $9.93 | $9.78 | $9.78 | $9.78 | 20,199 |
| 2021-03-19 | $10.09 | $10.16 | $9.71 | $9.71 | $9.71 | 72,906 |
| 2021-03-18 | $9.96 | $10.19 | $9.95 | $10.04 | $10.04 | 11,783 |
| 2021-03-17 | $10.19 | $10.20 | $10.00 | $10.00 | $10.00 | 12,594 |
| 2021-03-16 | $10.01 | $10.24 | $10.01 | $10.18 | $10.18 | 30,218 |
| 2021-03-15 | $10.10 | $10.11 | $9.97 | $10.11 | $10.11 | 13,635 |
| 2021-03-12 | $10.13 | $10.13 | $10.00 | $10.08 | $10.08 | 53,866 |
| 2021-03-11 | $10.04 | $10.05 | $9.92 | $10.03 | $10.03 | 8,604 |
| 2021-03-10 | $10.02 | $10.05 | $9.95 | $10.04 | $10.04 | 7,920 |
| 2021-03-09 | $10.02 | $10.04 | $9.94 | $10.00 | $10.00 | 13,686 |
| 2021-03-08 | $9.85 | $10.03 | $9.78 | $10.00 | $10.00 | 58,502 |
| 2021-03-05 | $9.80 | $9.85 | $9.76 | $9.76 | $9.76 | 13,351 |
| 2021-03-04 | $9.67 | $9.85 | $9.62 | $9.74 | $9.74 | 28,304 |
| 2021-03-03 | $9.79 | $9.85 | $9.76 | $9.77 | $9.77 | 6,599 |
| 2021-03-02 | $9.79 | $9.79 | $9.71 | $9.71 | $9.71 | 1,159 |
| 2021-03-01 | $9.84 | $9.85 | $9.61 | $9.78 | $9.78 | 16,846 |
| 2021-02-26 | $9.84 | $9.85 | $9.76 | $9.80 | $9.80 | 3,867 |
| 2021-02-25 | $9.97 | $9.97 | $9.75 | $9.75 | $9.75 | 20,080 |
| 2021-02-24 | $9.59 | $9.86 | $9.59 | $9.85 | $9.85 | 24,337 |
| 2021-02-23 | $9.60 | $9.60 | $9.42 | $9.55 | $9.55 | 4,094 |
| 2021-02-22 | $9.60 | $9.65 | $9.55 | $9.63 | $9.63 | 9,955 |
| 2021-02-19 | $9.45 | $9.64 | $9.45 | $9.48 | $9.48 | 10,902 |
| 2021-02-18 | $9.43 | $9.49 | $9.40 | $9.43 | $9.43 | 5,290 |
| 2021-02-17 | $9.47 | $9.48 | $9.42 | $9.45 | $9.45 | 9,285 |
| 2021-02-16 | $9.50 | $9.50 | $9.47 | $9.47 | $9.47 | 1,563 |
| 2021-02-12 | $9.49 | $9.49 | $9.35 | $9.48 | $9.48 | 14,372 |
| 2021-02-11 | $9.51 | $9.58 | $9.46 | $9.58 | $9.58 | 8,849 |
| 2021-02-10 | $9.65 | $9.67 | $9.50 | $9.51 | $9.51 | 40,722 |
| 2021-02-09 | $9.73 | $9.73 | $9.66 | $9.66 | $9.66 | 10,945 |
| 2021-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 240 |
| 2021-02-05 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 802 |
| 2021-02-04 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 10,044 |
| 2021-02-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 306 |
| 2021-02-02 | $9.82 | $9.82 | $9.75 | $9.77 | $9.77 | 1,701 |
| 2021-02-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 571 |
| 2021-01-29 | $9.80 | $9.83 | $9.72 | $9.83 | $9.83 | 4,464 |
| 2021-01-28 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 846 |
| 2021-01-27 | $9.76 | $9.94 | $9.76 | $9.90 | $9.90 | 8,843 |
| 2021-01-26 | $9.76 | $9.97 | $9.76 | $9.97 | $9.97 | 15,043 |
| 2021-01-25 | $9.85 | $9.88 | $9.77 | $9.82 | $9.82 | 3,904 |
| 2021-01-22 | $9.50 | $10.06 | $9.47 | $9.81 | $9.81 | 81,740 |
| 2021-01-21 | $9.56 | $9.56 | $9.47 | $9.50 | $9.50 | 33,502 |
| 2021-01-20 | $9.76 | $9.76 | $9.49 | $9.56 | $9.56 | 42,202 |
| 2021-01-19 | $9.99 | $9.99 | $9.77 | $9.78 | $9.78 | 7,667 |
| 2021-01-15 | $10.02 | $10.02 | $9.76 | $9.84 | $9.84 | 20,044 |
| 2021-01-14 | $10.01 | $10.08 | $10.00 | $10.01 | $10.01 | 42,496 |
| 2021-01-13 | $10.15 | $10.25 | $9.95 | $10.05 | $10.05 | 78,514 |
Generations Bancorp NY Inc (GBNY) News Headlines
Recent Generations Bancorp NY Inc (GBNY) News
Similar Companies to Generations Bancorp NY Inc (GBNY) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |