TC Bancshares Inc (TCBC) Exchange: NASDAQ
Data as of May 2, 2025
$15.12 ($-0.12) -0.75%
TC Bancshares Inc - Daily Information
Click for more stock information on TC Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.16 |
| Previous Close | $15.12 |
| High | $15.16 |
| Low | $15.11 |
| Adjusted Open | $15.16 |
| Previous Adjusted Close | $15.12 |
| Adjusted High | $15.16 |
| Adjusted Low | $15.11 |
About TC Bancshares Inc (TCBC)
TC Bancshares Inc
Invest in TC Bancshares Inc (TCBC)
Historical Stock Data for TC Bancshares Inc (TCBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $15.16 | $15.16 | $15.11 | $15.12 | $15.12 | 5,990 |
| 2025-03-27 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2025-03-26 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 200 |
| 2025-03-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 5,301 |
| 2025-03-24 | $15.23 | $15.23 | $15.20 | $15.20 | $15.20 | 3,802 |
| 2025-03-21 | $15.20 | $15.55 | $15.20 | $15.40 | $15.40 | 608 |
| 2025-03-20 | $15.31 | $15.61 | $15.31 | $15.61 | $15.61 | 800 |
| 2025-03-19 | $15.51 | $15.51 | $15.31 | $15.31 | $15.31 | 400 |
| 2025-03-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 3 |
| 2025-03-17 | $15.31 | $15.31 | $15.15 | $15.25 | $15.25 | 5,593 |
| 2025-03-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-03-13 | $15.12 | $15.50 | $15.11 | $15.50 | $15.50 | 525 |
| 2025-03-12 | $15.12 | $15.43 | $15.12 | $15.43 | $15.43 | 243 |
| 2025-03-11 | $15.25 | $15.25 | $15.13 | $15.20 | $15.20 | 707 |
| 2025-03-10 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2025-03-07 | $15.37 | $15.41 | $15.37 | $15.37 | $15.37 | 1,585 |
| 2025-03-06 | $15.50 | $15.51 | $15.48 | $15.48 | $15.48 | 3,982 |
| 2025-03-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 90 |
| 2025-03-04 | $15.67 | $15.70 | $15.01 | $15.49 | $15.49 | 12,839 |
| 2025-03-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 503 |
| 2025-02-28 | $15.65 | $15.66 | $15.65 | $15.66 | $15.66 | 300 |
| 2025-02-27 | $15.68 | $15.71 | $15.65 | $15.65 | $15.65 | 24,688 |
| 2025-02-26 | $15.80 | $15.99 | $15.67 | $15.67 | $15.67 | 2,201 |
| 2025-02-25 | $15.82 | $15.99 | $15.66 | $15.66 | $15.66 | 7,250 |
| 2025-02-24 | $15.91 | $16.00 | $15.80 | $15.80 | $15.80 | 132,163 |
| 2025-02-21 | $15.95 | $15.95 | $15.90 | $15.90 | $15.90 | 1,851 |
| 2025-02-20 | $15.99 | $15.99 | $15.86 | $15.90 | $15.90 | 3,400 |
| 2025-02-19 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 2,498 |
| 2025-02-18 | $16.26 | $16.39 | $15.90 | $15.90 | $15.90 | 169,191 |
| 2025-02-14 | $16.26 | $16.40 | $16.26 | $16.27 | $16.27 | 919 |
| 2025-02-13 | $16.41 | $16.41 | $16.30 | $16.30 | $16.30 | 13,700 |
| 2025-02-12 | $16.75 | $16.75 | $16.45 | $16.50 | $16.50 | 90,800 |
| 2025-02-11 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 12,100 |
| 2025-02-10 | $16.50 | $16.55 | $16.50 | $16.50 | $16.50 | 12,504 |
| 2025-02-07 | $16.45 | $16.48 | $16.40 | $16.48 | $16.48 | 3,730 |
| 2025-02-06 | $16.68 | $16.68 | $16.46 | $16.50 | $16.50 | 21,590 |
| 2025-02-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1 |
| 2025-02-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 500 |
| 2025-02-03 | $16.71 | $17.00 | $16.71 | $16.98 | $16.98 | 3,700 |
| 2025-01-31 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-01-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 77 |
| 2025-01-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2,600 |
| 2025-01-28 | $17.01 | $17.01 | $16.85 | $16.99 | $16.99 | 854 |
| 2025-01-27 | $16.93 | $17.10 | $16.93 | $17.10 | $17.10 | 754 |
| 2025-01-24 | $16.71 | $17.00 | $16.71 | $17.00 | $17.00 | 1,947 |
| 2025-01-23 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 24 |
| 2025-01-22 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 29 |
| 2025-01-21 | $16.70 | $17.49 | $16.70 | $17.49 | $17.49 | 1,381 |
| 2025-01-17 | $16.84 | $16.89 | $16.84 | $16.89 | $16.89 | 600 |
| 2025-01-16 | $16.67 | $16.87 | $16.66 | $16.87 | $16.87 | 1,105 |
| 2025-01-15 | $16.66 | $16.90 | $16.66 | $16.90 | $16.90 | 1,800 |
| 2025-01-14 | $16.70 | $16.90 | $16.70 | $16.90 | $16.90 | 302 |
| 2025-01-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 62 |
| 2025-01-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-01-08 | $16.80 | $16.90 | $16.76 | $16.90 | $16.85 | 574 |
| 2025-01-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.10 | 800 |
| 2025-01-06 | $16.77 | $17.50 | $16.76 | $17.50 | $17.45 | 504 |
| 2025-01-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.26 | 0 |
| 2025-01-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.26 | 320 |
| 2024-12-31 | $17.48 | $17.48 | $16.95 | $16.95 | $16.95 | 250 |
| 2024-12-30 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 2,900 |
| 2024-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 157 |
| 2024-12-26 | $17.50 | $17.50 | $16.53 | $17.50 | $17.50 | 683 |
| 2024-12-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 300 |
| 2024-12-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-12-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 100 |
| 2024-12-19 | $16.61 | $16.85 | $16.52 | $16.74 | $16.74 | 1,871 |
| 2024-12-18 | $16.98 | $17.00 | $16.61 | $17.00 | $17.00 | 2,832 |
| 2024-12-17 | $16.51 | $17.00 | $16.51 | $17.00 | $17.00 | 400 |
| 2024-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 7 |
| 2024-12-13 | $16.97 | $17.50 | $16.97 | $17.50 | $17.50 | 201 |
| 2024-12-12 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 199 |
| 2024-12-11 | $16.98 | $17.52 | $16.98 | $17.52 | $17.52 | 1,356 |
| 2024-12-10 | $16.97 | $17.10 | $16.97 | $17.10 | $17.10 | 315 |
| 2024-12-09 | $17.40 | $17.40 | $16.97 | $17.40 | $17.40 | 860 |
| 2024-12-06 | $17.35 | $17.52 | $17.13 | $17.50 | $17.50 | 3,743 |
| 2024-12-05 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 609 |
| 2024-12-04 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 160 |
| 2024-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2024-12-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 54 |
| 2024-11-29 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 80 |
| 2024-11-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2024-11-26 | $17.40 | $17.43 | $17.40 | $17.40 | $17.40 | 2,740 |
| 2024-11-25 | $17.35 | $17.44 | $17.35 | $17.44 | $17.44 | 2,737 |
| 2024-11-22 | $17.04 | $17.35 | $17.04 | $17.35 | $17.35 | 1,064 |
| 2024-11-21 | $16.90 | $17.42 | $16.75 | $17.30 | $17.30 | 1,422 |
| 2024-11-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
| 2024-11-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 100 |
| 2024-11-18 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 2,034 |
| 2024-11-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 450 |
| 2024-11-14 | $17.15 | $17.22 | $17.15 | $17.22 | $17.22 | 588 |
| 2024-11-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,600 |
| 2024-11-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 301 |
| 2024-11-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,508 |
| 2024-11-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-11-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 599 |
| 2024-11-06 | $16.64 | $16.84 | $16.64 | $16.84 | $16.84 | 200 |
| 2024-11-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 700 |
| 2024-11-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2024-11-01 | $16.55 | $16.59 | $16.55 | $16.58 | $16.58 | 1,003 |
| 2024-10-31 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 300 |
| 2024-10-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 287 |
| 2024-10-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-10-28 | $15.83 | $16.59 | $15.83 | $16.55 | $16.55 | 14,650 |
| 2024-10-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 229 |
| 2024-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 326 |
| 2024-10-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 313 |
| 2024-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 53 |
| 2024-10-18 | $16.40 | $16.50 | $16.40 | $16.50 | $16.50 | 7,149 |
| 2024-10-17 | $16.34 | $16.40 | $16.30 | $16.40 | $16.40 | 8,031 |
| 2024-10-16 | $16.38 | $16.38 | $16.37 | $16.37 | $16.37 | 1,100 |
| 2024-10-15 | $16.13 | $16.35 | $16.12 | $16.20 | $16.20 | 5,617 |
| 2024-10-14 | $16.35 | $16.35 | $16.13 | $16.13 | $16.13 | 1,419 |
| 2024-10-11 | $16.34 | $16.35 | $16.34 | $16.35 | $16.35 | 2,615 |
| 2024-10-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 663 |
| 2024-10-09 | $16.27 | $16.35 | $16.27 | $16.35 | $16.35 | 1,581 |
| 2024-10-08 | $16.39 | $16.39 | $16.35 | $16.39 | $16.39 | 6,343 |
| 2024-10-07 | $16.34 | $16.39 | $16.30 | $16.37 | $16.37 | 1,645 |
| 2024-10-04 | $16.22 | $16.39 | $16.22 | $16.39 | $16.39 | 301 |
| 2024-10-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2024-10-02 | $16.06 | $16.49 | $16.06 | $16.49 | $16.49 | 846 |
| 2024-10-01 | $16.20 | $16.49 | $16.20 | $16.49 | $16.49 | 206 |
| 2024-09-30 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2024-09-27 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2024-09-26 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 668 |
| 2024-09-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2024-09-24 | $16.34 | $16.59 | $16.34 | $16.59 | $16.59 | 668 |
| 2024-09-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 29 |
| 2024-09-20 | $16.79 | $16.83 | $16.59 | $16.83 | $16.83 | 1,585 |
| 2024-09-19 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2024-09-18 | $16.20 | $16.59 | $16.20 | $16.59 | $16.59 | 3,634 |
| 2024-09-17 | $16.20 | $16.40 | $16.20 | $16.40 | $16.40 | 4,581 |
| 2024-09-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2024-09-13 | $15.94 | $16.20 | $15.90 | $16.20 | $16.20 | 8,009 |
| 2024-09-12 | $15.82 | $15.82 | $15.80 | $15.82 | $15.82 | 3,476 |
| 2024-09-11 | $15.73 | $15.81 | $15.73 | $15.81 | $15.81 | 5,845 |
| 2024-09-10 | $15.69 | $15.73 | $15.69 | $15.70 | $15.70 | 2,654 |
| 2024-09-09 | $15.55 | $15.60 | $15.53 | $15.55 | $15.55 | 6,400 |
| 2024-09-06 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 5,939 |
| 2024-09-05 | $15.52 | $15.60 | $15.50 | $15.51 | $15.51 | 3,501 |
| 2024-09-04 | $15.56 | $15.59 | $15.56 | $15.59 | $15.59 | 4,402 |
| 2024-09-03 | $15.57 | $15.57 | $15.56 | $15.56 | $15.56 | 6,084 |
| 2024-08-30 | $15.64 | $15.69 | $15.64 | $15.69 | $15.69 | 569 |
| 2024-08-29 | $15.85 | $15.85 | $15.52 | $15.52 | $15.52 | 10,133 |
| 2024-08-28 | $15.82 | $15.82 | $15.75 | $15.75 | $15.75 | 16,147 |
| 2024-08-27 | $15.62 | $15.89 | $15.61 | $15.85 | $15.85 | 6,450 |
| 2024-08-26 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2024-08-23 | $15.80 | $16.10 | $15.80 | $16.09 | $16.09 | 22,564 |
| 2024-08-22 | $15.51 | $16.00 | $15.51 | $15.80 | $15.80 | 8,859 |
| 2024-08-21 | $16.00 | $16.00 | $15.60 | $16.00 | $16.00 | 3,233 |
| 2024-08-20 | $16.20 | $16.20 | $15.65 | $16.15 | $16.15 | 3,667 |
| 2024-08-19 | $16.00 | $16.00 | $15.75 | $16.00 | $16.00 | 597 |
| 2024-08-16 | $15.95 | $16.41 | $15.75 | $15.80 | $15.80 | 1,004 |
| 2024-08-15 | $16.00 | $16.41 | $15.95 | $16.41 | $16.41 | 13,681 |
| 2024-08-14 | $15.70 | $16.00 | $15.70 | $16.00 | $16.00 | 3,025 |
| 2024-08-13 | $15.68 | $15.75 | $15.68 | $15.70 | $15.70 | 14,636 |
| 2024-08-12 | $15.25 | $16.02 | $15.25 | $16.00 | $16.00 | 3,535 |
| 2024-08-09 | $14.45 | $15.53 | $14.45 | $15.53 | $15.53 | 15,260 |
| 2024-08-08 | $13.69 | $14.47 | $13.69 | $14.39 | $14.39 | 77,640 |
| 2024-08-07 | $13.50 | $13.69 | $13.50 | $13.68 | $13.68 | 1,287 |
| 2024-08-06 | $13.56 | $13.68 | $13.30 | $13.49 | $13.49 | 43,711 |
| 2024-08-05 | $13.00 | $13.74 | $12.95 | $13.41 | $13.41 | 164,889 |
| 2024-08-02 | $13.01 | $13.25 | $12.95 | $13.22 | $13.22 | 100,842 |
| 2024-08-01 | $13.24 | $13.24 | $13.05 | $13.15 | $13.15 | 10,307 |
| 2024-07-31 | $13.14 | $13.14 | $13.05 | $13.10 | $13.10 | 1,732 |
| 2024-07-30 | $12.95 | $13.14 | $12.90 | $13.13 | $13.13 | 12,877 |
| 2024-07-29 | $12.99 | $13.00 | $12.80 | $12.95 | $12.95 | 202,149 |
| 2024-07-26 | $13.30 | $13.30 | $12.91 | $12.95 | $12.95 | 76,180 |
| 2024-07-25 | $13.56 | $13.59 | $13.26 | $13.26 | $13.26 | 14,045 |
| 2024-07-24 | $13.64 | $13.64 | $13.52 | $13.53 | $13.53 | 7,891 |
| 2024-07-23 | $13.92 | $13.95 | $13.67 | $13.78 | $13.78 | 15,582 |
| 2024-07-22 | $13.95 | $13.95 | $13.83 | $13.92 | $13.92 | 1,040 |
| 2024-07-19 | $13.81 | $13.94 | $13.81 | $13.82 | $13.82 | 3,770 |
| 2024-07-18 | $13.79 | $13.85 | $13.79 | $13.81 | $13.81 | 2,409 |
| 2024-07-17 | $13.75 | $13.84 | $13.75 | $13.77 | $13.77 | 8,408 |
| 2024-07-16 | $13.70 | $13.77 | $13.67 | $13.72 | $13.72 | 22,282 |
| 2024-07-15 | $13.66 | $13.85 | $13.63 | $13.70 | $13.70 | 16,219 |
| 2024-07-12 | $13.79 | $13.84 | $13.65 | $13.81 | $13.81 | 22,577 |
| 2024-07-11 | $13.85 | $13.99 | $13.85 | $13.94 | $13.94 | 1,841 |
| 2024-07-10 | $13.76 | $14.02 | $13.70 | $13.76 | $13.76 | 21,502 |
| 2024-07-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 8 |
| 2024-07-08 | $13.75 | $14.04 | $13.75 | $14.04 | $14.04 | 15,329 |
| 2024-07-05 | $13.61 | $13.90 | $13.61 | $13.90 | $13.90 | 451 |
| 2024-07-03 | $13.64 | $13.64 | $13.64 | $13.64 | $13.59 | 50 |
| 2024-07-02 | $13.81 | $13.85 | $13.64 | $13.64 | $13.64 | 11,746 |
| 2024-07-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 19,674 |
| 2024-06-28 | $13.50 | $13.50 | $13.40 | $13.50 | $13.50 | 5,110 |
| 2024-06-27 | $13.37 | $13.40 | $13.37 | $13.40 | $13.40 | 507 |
| 2024-06-26 | $13.37 | $13.50 | $13.37 | $13.44 | $13.44 | 2,048 |
| 2024-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 97 |
| 2024-06-24 | $13.50 | $13.65 | $13.35 | $13.50 | $13.50 | 1,928 |
| 2024-06-21 | $13.69 | $13.70 | $13.67 | $13.70 | $13.70 | 7,840 |
| 2024-06-20 | $13.50 | $13.83 | $13.34 | $13.78 | $13.78 | 1,928 |
| 2024-06-18 | $13.41 | $13.41 | $13.32 | $13.40 | $13.40 | 5,568 |
| 2024-06-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,293 |
| 2024-06-14 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 311 |
| 2024-06-13 | $13.45 | $13.69 | $13.45 | $13.68 | $13.68 | 2,707 |
| 2024-06-12 | $13.37 | $13.41 | $13.37 | $13.40 | $13.40 | 530 |
| 2024-06-11 | $13.52 | $13.66 | $13.35 | $13.63 | $13.63 | 2,297 |
| 2024-06-10 | $13.60 | $13.60 | $13.50 | $13.52 | $13.52 | 1,851 |
| 2024-06-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 89 |
| 2024-06-06 | $13.62 | $13.62 | $13.60 | $13.60 | $13.60 | 1,626 |
| 2024-06-05 | $13.61 | $13.76 | $13.59 | $13.76 | $13.76 | 3,193 |
| 2024-06-04 | $13.75 | $13.85 | $13.75 | $13.79 | $13.79 | 3,858 |
| 2024-06-03 | $13.62 | $13.79 | $13.62 | $13.79 | $13.79 | 4,308 |
| 2024-05-31 | $13.84 | $13.84 | $13.61 | $13.61 | $13.61 | 844 |
| 2024-05-30 | $13.68 | $13.84 | $13.52 | $13.52 | $13.52 | 1,053 |
| 2024-05-29 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 279 |
| 2024-05-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 238 |
| 2024-05-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 638 |
| 2024-05-23 | $13.55 | $13.63 | $13.50 | $13.51 | $13.51 | 5,637 |
| 2024-05-22 | $13.75 | $13.75 | $13.58 | $13.58 | $13.58 | 3,719 |
| 2024-05-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 47 |
| 2024-05-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 672 |
| 2024-05-17 | $13.75 | $13.98 | $13.75 | $13.75 | $13.75 | 17,186 |
| 2024-05-16 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 305 |
| 2024-05-15 | $13.93 | $13.94 | $13.65 | $13.80 | $13.80 | 71,648 |
| 2024-05-14 | $13.57 | $13.85 | $13.55 | $13.85 | $13.85 | 70,284 |
| 2024-05-13 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 31 |
| 2024-05-10 | $13.73 | $13.73 | $13.67 | $13.67 | $13.67 | 351 |
| 2024-05-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 244 |
| 2024-05-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 54 |
| 2024-05-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1,140 |
| 2024-05-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 785 |
| 2024-05-03 | $13.70 | $13.70 | $13.51 | $13.51 | $13.51 | 3,391 |
| 2024-05-02 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 511 |
| 2024-05-01 | $13.60 | $13.74 | $13.50 | $13.50 | $13.50 | 5,042 |
| 2024-04-30 | $13.64 | $13.65 | $13.63 | $13.65 | $13.65 | 1,357 |
| 2024-04-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 780 |
| 2024-04-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 399 |
| 2024-04-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,104 |
| 2024-04-24 | $13.76 | $13.84 | $13.60 | $13.61 | $13.61 | 1,075 |
| 2024-04-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 164 |
| 2024-04-22 | $13.82 | $13.84 | $13.81 | $13.84 | $13.84 | 1,671 |
| 2024-04-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 579 |
| 2024-04-18 | $13.58 | $13.61 | $13.57 | $13.59 | $13.59 | 887 |
| 2024-04-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 66 |
| 2024-04-16 | $13.55 | $13.86 | $13.55 | $13.55 | $13.55 | 2,299 |
| 2024-04-15 | $13.99 | $14.04 | $13.99 | $14.04 | $14.04 | 620 |
| 2024-04-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 249 |
| 2024-04-11 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 74 |
| 2024-04-10 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 117 |
| 2024-04-09 | $13.89 | $14.09 | $13.59 | $13.59 | $13.59 | 61,259 |
| 2024-04-08 | $13.42 | $13.89 | $13.42 | $13.89 | $13.89 | 15,523 |
| 2024-04-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 76 |
| 2024-04-04 | $13.87 | $13.87 | $13.70 | $13.86 | $13.86 | 706 |
| 2024-04-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 17 |
| 2024-04-02 | $13.58 | $13.86 | $13.55 | $13.86 | $13.86 | 1,546 |
| 2024-04-01 | $13.84 | $14.18 | $13.53 | $13.84 | $13.84 | 66,434 |
| 2024-03-28 | $13.86 | $13.86 | $13.75 | $13.75 | $13.75 | 840 |
| 2024-03-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1,162 |
| 2024-03-26 | $14.00 | $14.00 | $13.97 | $13.97 | $13.97 | 2,084 |
| 2024-03-25 | $14.18 | $14.18 | $13.80 | $13.80 | $13.80 | 767 |
| 2024-03-22 | $13.80 | $14.17 | $13.80 | $14.17 | $14.17 | 856 |
| 2024-03-21 | $13.80 | $13.98 | $13.80 | $13.94 | $13.94 | 11,399 |
| 2024-03-20 | $13.51 | $13.75 | $13.51 | $13.75 | $13.75 | 34,490 |
| 2024-03-19 | $13.70 | $13.70 | $13.51 | $13.51 | $13.51 | 1,134 |
| 2024-03-18 | $13.69 | $13.70 | $13.50 | $13.50 | $13.50 | 1,746 |
| 2024-03-15 | $13.51 | $13.70 | $13.41 | $13.68 | $13.68 | 6,627 |
| 2024-03-14 | $13.54 | $13.54 | $13.51 | $13.51 | $13.51 | 686 |
| 2024-03-13 | $13.60 | $13.60 | $13.51 | $13.51 | $13.51 | 1,215 |
| 2024-03-12 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 694 |
| 2024-03-11 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 915 |
| 2024-03-08 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 425 |
| 2024-03-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 608 |
| 2024-03-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 841 |
| 2024-03-05 | $13.40 | $13.42 | $13.40 | $13.42 | $13.42 | 2,714 |
| 2024-03-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 649 |
| 2024-03-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 362 |
| 2024-02-29 | $13.46 | $13.53 | $13.45 | $13.45 | $13.45 | 1,240 |
| 2024-02-28 | $13.46 | $13.62 | $13.46 | $13.62 | $13.62 | 383 |
| 2024-02-27 | $13.56 | $13.92 | $13.46 | $13.76 | $13.76 | 71,642 |
| 2024-02-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 128 |
| 2024-02-23 | $13.93 | $13.93 | $13.55 | $13.55 | $13.55 | 1,079 |
| 2024-02-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 43 |
| 2024-02-21 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 605 |
| 2024-02-20 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 271 |
| 2024-02-16 | $13.65 | $13.66 | $13.62 | $13.62 | $13.62 | 1,389 |
| 2024-02-15 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 41 |
| 2024-02-14 | $13.82 | $13.98 | $13.82 | $13.98 | $13.98 | 449 |
| 2024-02-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 69 |
| 2024-02-12 | $13.99 | $14.13 | $13.95 | $14.05 | $14.05 | 9,229 |
| 2024-02-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 325 |
| 2024-02-08 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 104 |
| 2024-02-07 | $13.67 | $13.97 | $13.40 | $13.46 | $13.46 | 17,697 |
| 2024-02-06 | $13.84 | $14.10 | $13.67 | $13.67 | $13.67 | 9,866 |
| 2024-02-05 | $13.90 | $14.13 | $13.90 | $14.13 | $14.13 | 1,548 |
| 2024-02-02 | $13.68 | $13.82 | $13.68 | $13.82 | $13.82 | 809 |
| 2024-02-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 398 |
| 2024-01-31 | $13.92 | $13.99 | $13.69 | $13.69 | $13.69 | 7,352 |
| 2024-01-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,183 |
| 2024-01-29 | $13.66 | $13.90 | $13.66 | $13.67 | $13.67 | 6,452 |
| 2024-01-26 | $13.87 | $13.89 | $13.85 | $13.85 | $13.85 | 2,680 |
| 2024-01-25 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 7,916 |
| 2024-01-24 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 200 |
| 2024-01-23 | $13.61 | $13.61 | $13.59 | $13.59 | $13.59 | 1,201 |
| 2024-01-22 | $13.60 | $13.60 | $13.54 | $13.55 | $13.55 | 7,772 |
| 2024-01-19 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 150 |
| 2024-01-18 | $13.57 | $13.57 | $13.54 | $13.57 | $13.57 | 802 |
| 2024-01-17 | $13.54 | $13.54 | $13.53 | $13.53 | $13.53 | 574 |
| 2024-01-16 | $13.70 | $13.82 | $13.57 | $13.58 | $13.58 | 11,021 |
| 2024-01-12 | $13.95 | $14.17 | $13.95 | $14.17 | $14.17 | 4,107 |
| 2024-01-11 | $13.98 | $14.12 | $13.97 | $13.97 | $13.97 | 108,103 |
| 2024-01-10 | $13.86 | $14.04 | $13.86 | $13.93 | $13.93 | 1,588 |
| 2024-01-09 | $13.50 | $14.05 | $13.50 | $14.03 | $14.03 | 85,375 |
| 2024-01-08 | $13.64 | $13.69 | $13.64 | $13.69 | $13.69 | 275 |
| 2024-01-05 | $13.62 | $13.70 | $13.59 | $13.59 | $13.59 | 1,792 |
| 2024-01-04 | $13.54 | $13.83 | $13.50 | $13.66 | $13.66 | 28,700 |
| 2024-01-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.76 | 364 |
| 2024-01-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 69 |
| 2023-12-29 | $13.85 | $13.85 | $13.81 | $13.81 | $13.81 | 3,844 |
| 2023-12-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 1,229 |
| 2023-12-27 | $13.81 | $13.90 | $13.81 | $13.86 | $13.86 | 813 |
| 2023-12-26 | $13.90 | $13.94 | $13.88 | $13.94 | $13.94 | 928 |
| 2023-12-22 | $13.82 | $13.97 | $13.81 | $13.97 | $13.97 | 2,224 |
| 2023-12-21 | $13.89 | $14.12 | $13.89 | $13.99 | $13.99 | 88,740 |
| 2023-12-20 | $13.96 | $13.96 | $13.90 | $13.90 | $13.90 | 2,677 |
| 2023-12-19 | $13.73 | $14.12 | $13.73 | $13.96 | $13.96 | 2,612 |
| 2023-12-18 | $13.80 | $13.82 | $13.64 | $13.66 | $13.66 | 2,887 |
| 2023-12-15 | $13.70 | $14.18 | $13.52 | $14.18 | $14.18 | 16,944 |
| 2023-12-14 | $13.44 | $13.84 | $13.44 | $13.67 | $13.67 | 11,433 |
| 2023-12-13 | $13.36 | $13.37 | $13.26 | $13.26 | $13.26 | 1,620 |
| 2023-12-12 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 1,319 |
| 2023-12-11 | $13.40 | $13.40 | $13.35 | $13.35 | $13.35 | 1,485 |
| 2023-12-08 | $13.35 | $13.49 | $13.27 | $13.48 | $13.48 | 7,057 |
| 2023-12-07 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 906 |
| 2023-12-06 | $13.35 | $13.35 | $13.31 | $13.31 | $13.31 | 1,558 |
| 2023-12-05 | $13.35 | $13.45 | $13.16 | $13.38 | $13.38 | 6,226 |
| 2023-12-04 | $13.36 | $13.43 | $13.22 | $13.43 | $13.43 | 4,799 |
| 2023-12-01 | $13.05 | $13.44 | $13.03 | $13.44 | $13.44 | 30,428 |
| 2023-11-30 | $13.04 | $13.04 | $13.01 | $13.01 | $13.01 | 261 |
| 2023-11-29 | $12.80 | $13.12 | $12.80 | $12.90 | $12.90 | 3,489 |
| 2023-11-28 | $12.91 | $13.13 | $12.90 | $13.13 | $13.13 | 16,802 |
| 2023-11-27 | $13.00 | $13.00 | $12.89 | $12.89 | $12.89 | 12,331 |
| 2023-11-24 | $13.01 | $13.02 | $12.98 | $12.98 | $12.98 | 3,795 |
| 2023-11-22 | $13.01 | $13.01 | $12.90 | $12.95 | $12.95 | 6,301 |
| 2023-11-21 | $13.02 | $13.02 | $13.00 | $13.00 | $13.00 | 2,911 |
| 2023-11-20 | $13.11 | $13.13 | $13.11 | $13.13 | $13.13 | 1,087 |
| 2023-11-17 | $12.99 | $13.15 | $12.85 | $12.85 | $12.85 | 11,228 |
| 2023-11-16 | $12.75 | $13.13 | $12.75 | $13.13 | $13.13 | 17,205 |
| 2023-11-15 | $12.56 | $12.62 | $12.52 | $12.52 | $12.52 | 1,361 |
| 2023-11-14 | $12.57 | $12.57 | $12.37 | $12.37 | $12.37 | 825 |
| 2023-11-13 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 1,205 |
| 2023-11-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 284 |
| 2023-11-09 | $12.60 | $12.60 | $12.51 | $12.58 | $12.58 | 1,960 |
| 2023-11-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 397 |
| 2023-11-07 | $13.47 | $13.47 | $13.07 | $13.07 | $13.07 | 525 |
| 2023-11-06 | $13.15 | $13.16 | $13.07 | $13.07 | $13.07 | 2,940 |
| 2023-11-03 | $13.19 | $13.30 | $13.15 | $13.16 | $13.16 | 2,048 |
| 2023-11-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 573 |
| 2023-11-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 406 |
| 2023-10-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 101 |
| 2023-10-30 | $13.24 | $13.35 | $13.22 | $13.30 | $13.30 | 1,315 |
| 2023-10-27 | $13.35 | $13.48 | $13.35 | $13.48 | $13.48 | 11,754 |
| 2023-10-26 | $13.26 | $13.50 | $13.24 | $13.35 | $13.35 | 1,665 |
| 2023-10-25 | $13.22 | $13.22 | $13.20 | $13.20 | $13.20 | 1,046 |
| 2023-10-24 | $13.47 | $13.50 | $13.27 | $13.31 | $13.31 | 2,650 |
| 2023-10-23 | $13.63 | $13.72 | $13.32 | $13.60 | $13.60 | 93,497 |
| 2023-10-20 | $13.28 | $13.60 | $13.28 | $13.60 | $13.60 | 1,952 |
| 2023-10-19 | $13.67 | $13.72 | $13.65 | $13.67 | $13.67 | 4,808 |
| 2023-10-18 | $13.50 | $13.89 | $13.27 | $13.89 | $13.89 | 2,354 |
| 2023-10-17 | $13.37 | $13.55 | $13.27 | $13.27 | $13.27 | 7,308 |
| 2023-10-16 | $13.55 | $13.55 | $13.28 | $13.28 | $13.28 | 4,692 |
| 2023-10-13 | $13.40 | $13.40 | $13.39 | $13.40 | $13.40 | 3,259 |
| 2023-10-12 | $13.29 | $13.32 | $13.29 | $13.32 | $13.32 | 1,522 |
| 2023-10-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 276 |
| 2023-10-10 | $13.41 | $13.50 | $13.31 | $13.31 | $13.31 | 2,122 |
| 2023-10-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 614 |
| 2023-10-06 | $13.30 | $13.50 | $13.29 | $13.50 | $13.50 | 3,080 |
| 2023-10-05 | $13.91 | $13.91 | $13.42 | $13.42 | $13.42 | 1,681 |
| 2023-10-04 | $14.36 | $14.36 | $13.96 | $14.00 | $14.00 | 61,694 |
| 2023-10-03 | $13.51 | $13.96 | $13.35 | $13.92 | $13.92 | 45,116 |
| 2023-10-02 | $13.43 | $13.51 | $13.35 | $13.51 | $13.51 | 6,963 |
| 2023-09-29 | $13.80 | $13.80 | $13.51 | $13.61 | $13.61 | 1,599 |
| 2023-09-28 | $13.47 | $13.60 | $13.35 | $13.60 | $13.60 | 1,632 |
| 2023-09-27 | $13.49 | $13.55 | $13.36 | $13.40 | $13.40 | 6,875 |
| 2023-09-26 | $13.39 | $13.60 | $13.37 | $13.55 | $13.55 | 4,280 |
| 2023-09-25 | $13.80 | $13.80 | $13.57 | $13.57 | $13.57 | 1,503 |
| 2023-09-22 | $14.15 | $14.15 | $13.85 | $13.85 | $13.85 | 2,040 |
| 2023-09-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 140 |
| 2023-09-20 | $13.60 | $13.70 | $13.55 | $13.70 | $13.70 | 3,803 |
| 2023-09-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 602 |
| 2023-09-18 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 265 |
| 2023-09-15 | $13.64 | $14.20 | $13.58 | $14.20 | $14.20 | 8,353 |
| 2023-09-14 | $14.00 | $14.00 | $13.59 | $13.98 | $13.98 | 23,450 |
| 2023-09-13 | $13.65 | $14.18 | $13.55 | $13.88 | $13.88 | 7,244 |
| 2023-09-12 | $13.55 | $14.00 | $13.55 | $13.56 | $13.56 | 8,537 |
| 2023-09-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 953 |
| 2023-09-08 | $13.66 | $13.85 | $13.66 | $13.84 | $13.84 | 386 |
| 2023-09-07 | $13.97 | $13.97 | $13.55 | $13.55 | $13.55 | 3,116 |
| 2023-09-06 | $13.55 | $14.40 | $13.55 | $14.40 | $14.40 | 1,688 |
| 2023-09-05 | $13.55 | $13.75 | $13.55 | $13.55 | $13.55 | 2,935 |
| 2023-09-01 | $13.63 | $14.12 | $13.57 | $13.57 | $13.57 | 926 |
| 2023-08-31 | $13.55 | $14.22 | $13.55 | $13.55 | $13.55 | 8,435 |
| 2023-08-30 | $13.50 | $13.87 | $13.50 | $13.57 | $13.57 | 1,722 |
| 2023-08-29 | $13.60 | $13.77 | $13.50 | $13.50 | $13.50 | 1,327 |
| 2023-08-28 | $14.06 | $14.06 | $13.84 | $13.88 | $13.88 | 3,125 |
| 2023-08-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 118 |
| 2023-08-24 | $14.10 | $14.35 | $13.92 | $14.35 | $14.35 | 1,568 |
| 2023-08-23 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 1,343 |
| 2023-08-22 | $14.23 | $14.23 | $14.10 | $14.10 | $14.10 | 865 |
| 2023-08-21 | $14.22 | $14.39 | $14.20 | $14.39 | $14.39 | 6,564 |
| 2023-08-18 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 480 |
| 2023-08-17 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 1,811 |
| 2023-08-16 | $14.24 | $14.32 | $14.22 | $14.22 | $14.22 | 2,344 |
| 2023-08-15 | $14.26 | $14.44 | $14.25 | $14.42 | $14.42 | 49,238 |
| 2023-08-14 | $14.30 | $14.49 | $14.26 | $14.45 | $14.45 | 12,954 |
| 2023-08-11 | $14.30 | $14.40 | $14.26 | $14.26 | $14.26 | 14,531 |
| 2023-08-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 3,727 |
| 2023-08-09 | $14.30 | $14.60 | $14.25 | $14.52 | $14.52 | 74,914 |
| 2023-08-08 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 244 |
| 2023-08-07 | $14.30 | $14.35 | $14.30 | $14.33 | $14.33 | 5,228 |
| 2023-08-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 261 |
| 2023-08-03 | $14.34 | $14.35 | $14.34 | $14.34 | $14.34 | 1,582 |
| 2023-08-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 180 |
| 2023-08-01 | $14.30 | $14.33 | $14.30 | $14.33 | $14.33 | 4,014 |
| 2023-07-31 | $14.30 | $14.43 | $14.30 | $14.32 | $14.32 | 1,843 |
| 2023-07-28 | $14.28 | $14.30 | $14.28 | $14.30 | $14.30 | 1,440 |
| 2023-07-27 | $14.25 | $14.27 | $14.25 | $14.27 | $14.27 | 1,577 |
| 2023-07-26 | $14.30 | $14.33 | $14.27 | $14.27 | $14.27 | 4,796 |
| 2023-07-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 102 |
| 2023-07-24 | $14.36 | $14.36 | $14.35 | $14.35 | $14.35 | 844 |
| 2023-07-21 | $14.49 | $14.49 | $14.28 | $14.29 | $14.29 | 11,876 |
| 2023-07-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 364 |
| 2023-07-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 209 |
| 2023-07-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 219 |
| 2023-07-17 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 9 |
| 2023-07-14 | $14.52 | $14.75 | $14.34 | $14.34 | $14.34 | 5,233 |
| 2023-07-13 | $14.34 | $14.65 | $14.29 | $14.55 | $14.55 | 36,202 |
| 2023-07-12 | $14.35 | $14.37 | $14.30 | $14.35 | $14.35 | 3,866 |
| 2023-07-11 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 432 |
| 2023-07-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 222 |
| 2023-07-07 | $14.20 | $14.20 | $14.15 | $14.20 | $14.20 | 5,410 |
| 2023-07-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 111 |
| 2023-07-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.25 | 286 |
| 2023-07-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 183 |
| 2023-06-30 | $14.30 | $14.30 | $14.20 | $14.30 | $14.30 | 3,409 |
| 2023-06-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 74 |
| 2023-06-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2,395 |
| 2023-06-27 | $14.44 | $14.45 | $14.40 | $14.40 | $14.40 | 2,084 |
| 2023-06-26 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 61 |
| 2023-06-23 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 636 |
| 2023-06-22 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 337 |
| 2023-06-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,844 |
| 2023-06-20 | $14.37 | $14.37 | $14.11 | $14.11 | $14.11 | 2,330 |
| 2023-06-16 | $14.09 | $14.74 | $14.05 | $14.74 | $14.74 | 12,078 |
| 2023-06-15 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 2,094 |
| 2023-06-14 | $14.30 | $14.30 | $14.16 | $14.16 | $14.16 | 2,130 |
| 2023-06-13 | $14.21 | $14.49 | $14.21 | $14.22 | $14.22 | 1,688 |
| 2023-06-12 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 457 |
| 2023-06-09 | $14.21 | $14.28 | $14.20 | $14.21 | $14.21 | 3,401 |
| 2023-06-08 | $13.99 | $14.35 | $13.99 | $14.35 | $14.35 | 3,642 |
| 2023-06-07 | $13.62 | $14.36 | $13.62 | $14.20 | $14.20 | 2,290 |
| 2023-06-06 | $14.25 | $14.31 | $14.20 | $14.20 | $14.20 | 5,773 |
| 2023-06-05 | $14.44 | $14.64 | $14.01 | $14.35 | $14.35 | 13,813 |
| 2023-06-02 | $13.52 | $14.26 | $13.51 | $14.00 | $14.00 | 9,462 |
| 2023-06-01 | $13.55 | $13.97 | $13.51 | $13.51 | $13.51 | 2,770 |
| 2023-05-31 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 151 |
| 2023-05-30 | $14.50 | $14.50 | $13.51 | $13.51 | $13.51 | 15,895 |
| 2023-05-26 | $14.03 | $14.11 | $13.41 | $14.11 | $14.11 | 10,129 |
| 2023-05-25 | $14.19 | $14.23 | $14.07 | $14.07 | $14.07 | 617 |
| 2023-05-24 | $14.36 | $14.36 | $14.35 | $14.35 | $14.35 | 1,042 |
| 2023-05-23 | $14.01 | $15.33 | $14.01 | $14.37 | $14.37 | 11,265 |
| 2023-05-22 | $14.01 | $14.09 | $14.01 | $14.01 | $14.01 | 3,633 |
| 2023-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 912 |
| 2023-05-18 | $13.79 | $13.95 | $13.59 | $13.61 | $13.61 | 3,193 |
| 2023-05-17 | $13.64 | $14.03 | $13.52 | $14.03 | $14.03 | 1,907 |
| 2023-05-16 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 161 |
| 2023-05-15 | $14.35 | $14.35 | $13.73 | $13.73 | $13.73 | 870 |
| 2023-05-12 | $14.40 | $14.40 | $13.90 | $14.29 | $14.29 | 29,242 |
| 2023-05-11 | $13.51 | $14.34 | $13.51 | $13.64 | $13.64 | 4,238 |
| 2023-05-10 | $13.74 | $13.81 | $13.71 | $13.81 | $13.81 | 2,803 |
| 2023-05-09 | $13.49 | $13.94 | $13.26 | $13.94 | $13.94 | 14,254 |
| 2023-05-08 | $13.01 | $13.89 | $13.01 | $13.50 | $13.50 | 26,251 |
| 2023-05-05 | $13.06 | $13.14 | $13.05 | $13.12 | $13.12 | 10,443 |
| 2023-05-04 | $13.08 | $13.70 | $13.08 | $13.70 | $13.70 | 1,286 |
| 2023-05-03 | $14.20 | $14.50 | $13.78 | $13.78 | $13.78 | 174,546 |
| 2023-05-02 | $14.20 | $14.20 | $13.77 | $14.20 | $14.20 | 9,678 |
| 2023-05-01 | $14.30 | $14.30 | $13.95 | $13.99 | $13.99 | 10,507 |
| 2023-04-28 | $14.28 | $14.40 | $14.15 | $14.20 | $14.20 | 11,645 |
| 2023-04-27 | $14.24 | $14.40 | $14.05 | $14.15 | $14.15 | 8,811 |
| 2023-04-26 | $14.15 | $14.15 | $14.12 | $14.12 | $14.12 | 2,421 |
| 2023-04-25 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 326 |
| 2023-04-24 | $14.33 | $14.33 | $14.15 | $14.15 | $14.15 | 23,380 |
| 2023-04-21 | $14.25 | $14.40 | $14.25 | $14.39 | $14.39 | 3,899 |
| 2023-04-20 | $14.17 | $14.40 | $14.00 | $14.30 | $14.30 | 3,084 |
| 2023-04-19 | $13.90 | $14.51 | $13.90 | $14.51 | $14.51 | 4,695 |
| 2023-04-18 | $13.80 | $13.90 | $13.69 | $13.90 | $13.90 | 3,693 |
| 2023-04-17 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 2,748 |
| 2023-04-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 528 |
| 2023-04-13 | $14.13 | $14.20 | $13.90 | $14.20 | $14.20 | 3,608 |
| 2023-04-12 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 159 |
| 2023-04-11 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 703 |
| 2023-04-10 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 213 |
| 2023-04-06 | $14.06 | $14.06 | $14.02 | $14.02 | $14.02 | 2,868 |
| 2023-04-05 | $14.52 | $14.56 | $14.00 | $14.00 | $14.00 | 4,349 |
| 2023-04-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 231 |
| 2023-04-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 64 |
| 2023-03-31 | $14.89 | $14.89 | $14.55 | $14.55 | $14.55 | 1,398 |
| 2023-03-30 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 10 |
| 2023-03-29 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 292 |
| 2023-03-28 | $14.97 | $14.99 | $14.68 | $14.68 | $14.68 | 1,398 |
| 2023-03-27 | $14.79 | $15.24 | $14.75 | $15.24 | $15.24 | 2,984 |
| 2023-03-24 | $15.00 | $15.29 | $14.55 | $14.55 | $14.55 | 1,015 |
| 2023-03-23 | $15.40 | $15.40 | $14.58 | $14.95 | $14.95 | 3,086 |
| 2023-03-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 392 |
| 2023-03-21 | $15.42 | $15.50 | $15.42 | $15.50 | $15.50 | 2,038 |
| 2023-03-20 | $14.55 | $15.50 | $14.52 | $15.50 | $15.50 | 1,855 |
| 2023-03-17 | $15.45 | $15.50 | $15.44 | $15.50 | $15.50 | 6,984 |
| 2023-03-16 | $15.50 | $15.50 | $15.20 | $15.50 | $15.50 | 1,839 |
| 2023-03-15 | $14.51 | $15.45 | $14.01 | $15.17 | $15.17 | 3,152 |
| 2023-03-14 | $15.92 | $16.08 | $15.45 | $15.47 | $15.47 | 5,201 |
| 2023-03-13 | $15.13 | $15.59 | $14.05 | $14.26 | $14.26 | 13,001 |
| 2023-03-10 | $16.22 | $16.25 | $15.70 | $15.70 | $15.70 | 15,364 |
| 2023-03-09 | $16.23 | $16.23 | $16.21 | $16.23 | $16.23 | 2,892 |
| 2023-03-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,725 |
| 2023-03-07 | $16.23 | $16.23 | $16.20 | $16.21 | $16.21 | 2,119 |
| 2023-03-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,115 |
| 2023-03-03 | $16.18 | $16.18 | $16.17 | $16.17 | $16.17 | 369 |
| 2023-03-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 214 |
| 2023-03-01 | $16.30 | $16.35 | $16.16 | $16.29 | $16.29 | 1,964 |
| 2023-02-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 244 |
| 2023-02-27 | $16.25 | $16.30 | $16.21 | $16.21 | $16.21 | 2,048 |
| 2023-02-24 | $16.20 | $16.30 | $16.16 | $16.30 | $16.30 | 6,766 |
| 2023-02-23 | $16.19 | $16.19 | $16.16 | $16.16 | $16.16 | 1,185 |
| 2023-02-22 | $16.15 | $16.22 | $16.15 | $16.22 | $16.22 | 677 |
| 2023-02-21 | $16.26 | $16.32 | $16.05 | $16.32 | $16.32 | 1,541 |
| 2023-02-17 | $16.40 | $16.42 | $16.40 | $16.42 | $16.42 | 1,643 |
| 2023-02-16 | $16.40 | $16.50 | $16.40 | $16.50 | $16.50 | 3,272 |
| 2023-02-15 | $16.35 | $16.42 | $16.35 | $16.38 | $16.38 | 3,114 |
| 2023-02-14 | $16.11 | $16.38 | $16.11 | $16.28 | $16.28 | 2,694 |
| 2023-02-13 | $16.02 | $16.03 | $16.02 | $16.03 | $16.03 | 1,170 |
| 2023-02-10 | $16.15 | $16.15 | $16.08 | $16.08 | $16.08 | 804 |
| 2023-02-09 | $16.11 | $16.15 | $15.96 | $16.15 | $16.15 | 2,863 |
| 2023-02-08 | $16.00 | $16.07 | $16.00 | $16.07 | $16.07 | 4,025 |
| 2023-02-07 | $15.91 | $16.07 | $15.91 | $16.00 | $16.00 | 3,468 |
| 2023-02-06 | $16.01 | $16.07 | $16.01 | $16.01 | $16.01 | 7,931 |
| 2023-02-03 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 661 |
| 2023-02-02 | $16.05 | $16.30 | $16.05 | $16.27 | $16.27 | 3,139 |
| 2023-02-01 | $16.03 | $16.25 | $16.03 | $16.10 | $16.10 | 3,942 |
| 2023-01-31 | $16.00 | $16.05 | $15.93 | $15.93 | $15.93 | 4,087 |
| 2023-01-30 | $16.08 | $16.08 | $16.00 | $16.00 | $16.00 | 3,363 |
| 2023-01-27 | $15.99 | $16.15 | $15.99 | $16.10 | $16.10 | 3,692 |
| 2023-01-26 | $15.80 | $17.28 | $15.80 | $16.13 | $16.13 | 8,176 |
| 2023-01-25 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 244 |
| 2023-01-24 | $15.20 | $16.70 | $15.20 | $15.80 | $15.80 | 19,887 |
| 2023-01-23 | $15.11 | $15.22 | $14.65 | $15.22 | $15.22 | 8,247 |
| 2023-01-20 | $14.68 | $15.11 | $14.68 | $15.04 | $15.04 | 11,867 |
| 2023-01-19 | $14.97 | $15.07 | $14.56 | $14.56 | $14.56 | 29,853 |
| 2023-01-18 | $14.57 | $15.00 | $14.57 | $14.76 | $14.76 | 7,684 |
| 2023-01-17 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 306 |
| 2023-01-13 | $14.38 | $14.50 | $14.26 | $14.42 | $14.42 | 2,863 |
| 2023-01-12 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1,004 |
| 2023-01-11 | $14.28 | $14.29 | $14.28 | $14.29 | $14.29 | 223 |
| 2023-01-10 | $14.16 | $14.66 | $14.16 | $14.60 | $14.60 | 4,218 |
| 2023-01-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 106 |
| 2023-01-06 | $14.45 | $14.77 | $14.45 | $14.77 | $14.77 | 13,114 |
| 2023-01-05 | $14.50 | $14.56 | $14.50 | $14.50 | $14.50 | 483 |
| 2023-01-04 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 983 |
| 2023-01-03 | $14.61 | $14.78 | $14.51 | $14.78 | $14.78 | 3,599 |
| 2022-12-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 325 |
| 2022-12-29 | $14.61 | $14.88 | $14.61 | $14.88 | $14.83 | 309 |
| 2022-12-28 | $14.92 | $14.93 | $14.85 | $14.93 | $14.88 | 1,666 |
| 2022-12-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.80 | 185 |
| 2022-12-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.80 | 24 |
| 2022-12-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.80 | 41 |
| 2022-12-21 | $14.90 | $14.90 | $14.85 | $14.85 | $14.80 | 2,558 |
| 2022-12-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.55 | 306 |
| 2022-12-19 | $14.79 | $14.79 | $14.60 | $14.60 | $14.55 | 211 |
| 2022-12-16 | $14.81 | $14.81 | $14.72 | $14.72 | $14.67 | 7,148 |
| 2022-12-15 | $14.96 | $14.99 | $14.80 | $14.80 | $14.75 | 1,150 |
| 2022-12-14 | $14.81 | $15.00 | $14.80 | $14.80 | $14.75 | 2,362 |
| 2022-12-13 | $14.89 | $14.89 | $14.89 | $14.89 | $14.84 | 17 |
| 2022-12-12 | $14.81 | $14.89 | $14.81 | $14.89 | $14.84 | 1,197 |
| 2022-12-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.91 | 150 |
| 2022-12-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.91 | 165 |
| 2022-12-07 | $15.10 | $15.10 | $14.95 | $14.95 | $14.90 | 210 |
| 2022-12-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.82 | 11 |
| 2022-12-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.82 | 863 |
| 2022-12-02 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 97 |
| 2022-12-01 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 172 |
| 2022-11-30 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 285 |
| 2022-11-29 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 543 |
| 2022-11-28 | $15.15 | $15.15 | $15.00 | $15.00 | $15.00 | 414 |
| 2022-11-25 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 6 |
| 2022-11-23 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 11 |
| 2022-11-22 | $15.14 | $15.14 | $15.11 | $15.11 | $15.11 | 386 |
| 2022-11-21 | $15.09 | $15.26 | $15.09 | $15.26 | $15.26 | 1,642 |
| 2022-11-18 | $15.22 | $15.26 | $15.22 | $15.26 | $15.26 | 2,577 |
| 2022-11-17 | $15.20 | $15.25 | $15.01 | $15.02 | $15.02 | 2,841 |
| 2022-11-16 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 226 |
| 2022-11-15 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 61 |
| 2022-11-14 | $15.12 | $15.18 | $14.96 | $14.96 | $14.96 | 1,776 |
| 2022-11-11 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 414 |
| 2022-11-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 98 |
| 2022-11-09 | $15.08 | $15.15 | $15.08 | $15.10 | $15.10 | 1,586 |
| 2022-11-08 | $14.77 | $15.00 | $14.77 | $15.00 | $15.00 | 6,618 |
| 2022-11-07 | $14.70 | $15.00 | $14.61 | $14.96 | $14.96 | 4,041 |
| 2022-11-04 | $14.66 | $14.75 | $14.47 | $14.61 | $14.61 | 5,079 |
| 2022-11-03 | $14.63 | $14.75 | $14.63 | $14.75 | $14.75 | 1,489 |
| 2022-11-02 | $14.19 | $14.46 | $14.19 | $14.46 | $14.46 | 953 |
| 2022-11-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 6 |
| 2022-10-31 | $15.00 | $15.00 | $14.63 | $14.63 | $14.63 | 2,817 |
| 2022-10-28 | $14.92 | $14.98 | $14.92 | $14.97 | $14.97 | 2,677 |
| 2022-10-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 165 |
| 2022-10-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 143 |
| 2022-10-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 70 |
| 2022-10-24 | $14.62 | $14.75 | $14.62 | $14.75 | $14.75 | 687 |
| 2022-10-21 | $14.71 | $14.71 | $14.47 | $14.63 | $14.63 | 2,121 |
| 2022-10-20 | $14.74 | $14.90 | $14.74 | $14.90 | $14.90 | 14,402 |
| 2022-10-19 | $14.44 | $14.44 | $14.21 | $14.21 | $14.21 | 968 |
| 2022-10-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 101 |
| 2022-10-17 | $14.73 | $14.80 | $14.67 | $14.67 | $14.67 | 4,579 |
| 2022-10-14 | $14.42 | $14.63 | $14.42 | $14.63 | $14.63 | 1,639 |
| 2022-10-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 20 |
| 2022-10-12 | $14.88 | $14.91 | $14.85 | $14.85 | $14.85 | 5,244 |
| 2022-10-11 | $14.82 | $14.82 | $14.77 | $14.77 | $14.77 | 837 |
| 2022-10-10 | $14.91 | $14.91 | $14.85 | $14.85 | $14.85 | 3,116 |
| 2022-10-07 | $14.75 | $14.94 | $14.75 | $14.75 | $14.75 | 5,057 |
| 2022-10-06 | $14.76 | $14.94 | $14.76 | $14.89 | $14.89 | 3,583 |
| 2022-10-05 | $14.96 | $15.00 | $14.78 | $14.78 | $14.78 | 1,500 |
| 2022-10-04 | $14.85 | $15.15 | $14.75 | $14.76 | $14.76 | 20,836 |
| 2022-10-03 | $14.70 | $14.76 | $14.59 | $14.75 | $14.75 | 8,425 |
| 2022-09-30 | $14.48 | $14.83 | $14.38 | $14.38 | $14.38 | 7,079 |
| 2022-09-29 | $14.50 | $14.50 | $14.19 | $14.36 | $14.36 | 7,603 |
| 2022-09-28 | $14.16 | $14.30 | $14.16 | $14.26 | $14.26 | 12,372 |
| 2022-09-27 | $14.30 | $14.30 | $14.17 | $14.17 | $14.17 | 5,164 |
| 2022-09-26 | $14.17 | $14.28 | $14.15 | $14.28 | $14.28 | 13,271 |
| 2022-09-23 | $14.16 | $14.30 | $14.16 | $14.22 | $14.22 | 20,909 |
| 2022-09-22 | $14.40 | $14.40 | $14.11 | $14.16 | $14.16 | 6,036 |
| 2022-09-21 | $14.35 | $14.60 | $14.33 | $14.36 | $14.36 | 9,246 |
| 2022-09-20 | $14.21 | $14.35 | $14.12 | $14.33 | $14.33 | 3,917 |
| 2022-09-19 | $14.55 | $14.74 | $14.18 | $14.29 | $14.29 | 5,190 |
| 2022-09-16 | $14.22 | $14.77 | $14.07 | $14.77 | $14.77 | 58,121 |
| 2022-09-15 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 393 |
| 2022-09-14 | $14.05 | $14.22 | $14.05 | $14.06 | $14.06 | 5,230 |
| 2022-09-13 | $14.05 | $14.24 | $14.05 | $14.05 | $14.05 | 2,990 |
| 2022-09-12 | $14.11 | $14.17 | $14.05 | $14.05 | $14.05 | 3,475 |
| 2022-09-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1,150 |
| 2022-09-08 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 59 |
| 2022-09-07 | $14.08 | $14.20 | $14.08 | $14.19 | $14.19 | 1,601 |
| 2022-09-06 | $14.25 | $14.25 | $14.16 | $14.19 | $14.19 | 3,462 |
| 2022-09-02 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1,337 |
| 2022-09-01 | $14.35 | $14.35 | $14.06 | $14.06 | $14.06 | 2,674 |
| 2022-08-31 | $14.14 | $14.35 | $14.14 | $14.25 | $14.25 | 3,655 |
| 2022-08-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 67 |
| 2022-08-29 | $14.08 | $14.35 | $14.08 | $14.10 | $14.10 | 5,071 |
| 2022-08-26 | $14.20 | $14.20 | $14.05 | $14.05 | $14.05 | 1,603 |
| 2022-08-25 | $14.25 | $14.25 | $14.24 | $14.25 | $14.25 | 4,903 |
| 2022-08-24 | $14.32 | $14.32 | $14.23 | $14.25 | $14.25 | 3,595 |
| 2022-08-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-08-22 | $14.02 | $14.13 | $14.02 | $14.05 | $14.05 | 6,081 |
| 2022-08-19 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 136 |
| 2022-08-18 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 134 |
| 2022-08-17 | $14.39 | $14.39 | $14.16 | $14.16 | $14.16 | 2,646 |
| 2022-08-16 | $14.00 | $14.28 | $14.00 | $14.08 | $14.08 | 27,473 |
| 2022-08-15 | $14.34 | $14.34 | $14.05 | $14.15 | $14.15 | 5,207 |
| 2022-08-12 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 304 |
| 2022-08-11 | $13.97 | $13.97 | $13.96 | $13.96 | $13.96 | 1,120 |
| 2022-08-10 | $13.95 | $14.00 | $13.95 | $13.96 | $13.96 | 4,536 |
| 2022-08-09 | $14.05 | $14.05 | $13.95 | $13.95 | $13.95 | 668 |
| 2022-08-08 | $14.10 | $14.10 | $13.90 | $14.00 | $14.00 | 12,726 |
| 2022-08-05 | $14.08 | $14.20 | $14.00 | $14.01 | $14.01 | 5,204 |
| 2022-08-04 | $13.99 | $14.50 | $13.96 | $14.02 | $14.02 | 15,276 |
| 2022-08-03 | $13.96 | $13.96 | $13.87 | $13.95 | $13.95 | 4,513 |
| 2022-08-02 | $13.86 | $13.92 | $13.86 | $13.92 | $13.92 | 2,946 |
| 2022-08-01 | $14.00 | $14.04 | $13.87 | $13.87 | $13.87 | 3,211 |
| 2022-07-29 | $14.10 | $14.10 | $13.89 | $13.89 | $13.89 | 14,770 |
| 2022-07-28 | $13.85 | $14.09 | $13.85 | $14.05 | $14.05 | 30,790 |
| 2022-07-27 | $14.06 | $14.10 | $13.75 | $13.85 | $13.85 | 16,060 |
| 2022-07-26 | $14.01 | $14.09 | $13.81 | $13.83 | $13.83 | 12,556 |
| 2022-07-25 | $13.83 | $14.00 | $13.83 | $13.99 | $13.99 | 2,023 |
| 2022-07-22 | $13.89 | $13.92 | $13.85 | $13.86 | $13.86 | 2,260 |
| 2022-07-21 | $14.13 | $14.13 | $13.73 | $13.88 | $13.88 | 8,852 |
| 2022-07-20 | $13.95 | $14.10 | $13.73 | $13.73 | $13.73 | 3,688 |
| 2022-07-19 | $13.81 | $14.00 | $13.81 | $14.00 | $14.00 | 904 |
| 2022-07-18 | $13.98 | $14.00 | $13.88 | $13.90 | $13.90 | 5,699 |
| 2022-07-15 | $13.80 | $14.00 | $13.80 | $13.98 | $13.98 | 10,590 |
| 2022-07-14 | $13.68 | $13.68 | $13.61 | $13.66 | $13.66 | 6,351 |
| 2022-07-13 | $13.68 | $13.69 | $13.55 | $13.55 | $13.55 | 7,744 |
| 2022-07-12 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 135 |
| 2022-07-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 7 |
| 2022-07-08 | $13.58 | $13.68 | $13.58 | $13.68 | $13.68 | 852 |
| 2022-07-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-07-06 | $13.50 | $13.67 | $13.50 | $13.58 | $13.58 | 7,940 |
| 2022-07-05 | $13.50 | $13.50 | $13.47 | $13.50 | $13.50 | 1,277 |
| 2022-07-01 | $13.52 | $13.68 | $13.50 | $13.55 | $13.55 | 1,657 |
| 2022-06-30 | $13.50 | $13.60 | $13.50 | $13.60 | $13.60 | 12,585 |
| 2022-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,101 |
| 2022-06-28 | $13.49 | $13.55 | $13.44 | $13.50 | $13.50 | 4,731 |
| 2022-06-27 | $13.46 | $13.46 | $13.31 | $13.40 | $13.40 | 5,253 |
| 2022-06-24 | $13.30 | $13.40 | $13.30 | $13.30 | $13.30 | 10,762 |
| 2022-06-23 | $13.47 | $13.47 | $13.35 | $13.35 | $13.30 | 673 |
| 2022-06-22 | $13.41 | $13.41 | $13.38 | $13.38 | $13.33 | 1,089 |
| 2022-06-21 | $13.51 | $13.51 | $13.30 | $13.30 | $13.25 | 2,988 |
| 2022-06-17 | $13.36 | $13.42 | $13.30 | $13.42 | $13.37 | 9,404 |
| 2022-06-16 | $13.89 | $13.89 | $13.30 | $13.45 | $13.40 | 7,728 |
| 2022-06-15 | $13.51 | $13.51 | $13.33 | $13.33 | $13.28 | 5,847 |
| 2022-06-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 346 |
| 2022-06-13 | $13.47 | $13.47 | $13.19 | $13.35 | $13.30 | 26,200 |
| 2022-06-10 | $13.35 | $13.35 | $13.17 | $13.30 | $13.25 | 16,267 |
| 2022-06-09 | $13.48 | $13.59 | $13.20 | $13.20 | $13.15 | 28,031 |
| 2022-06-08 | $13.53 | $13.53 | $13.36 | $13.44 | $13.39 | 1,394 |
| 2022-06-07 | $13.27 | $13.67 | $13.27 | $13.28 | $13.23 | 5,252 |
| 2022-06-06 | $13.59 | $13.59 | $13.15 | $13.15 | $13.10 | 6,091 |
| 2022-06-03 | $13.10 | $13.54 | $13.10 | $13.54 | $13.49 | 4,758 |
| 2022-06-02 | $13.06 | $13.11 | $13.06 | $13.10 | $13.05 | 1,692 |
| 2022-06-01 | $13.10 | $13.49 | $13.10 | $13.49 | $13.44 | 340 |
| 2022-05-31 | $13.02 | $13.48 | $13.00 | $13.10 | $13.05 | 13,066 |
| 2022-05-27 | $13.69 | $13.69 | $13.69 | $13.69 | $13.64 | 9 |
| 2022-05-26 | $13.25 | $13.69 | $13.25 | $13.69 | $13.64 | 2,841 |
| 2022-05-25 | $12.92 | $13.25 | $12.92 | $13.25 | $13.20 | 672 |
| 2022-05-24 | $12.59 | $12.87 | $12.59 | $12.83 | $12.78 | 8,282 |
| 2022-05-23 | $12.60 | $12.73 | $12.60 | $12.73 | $12.68 | 1,371 |
| 2022-05-20 | $12.35 | $12.60 | $12.35 | $12.40 | $12.35 | 2,507 |
| 2022-05-19 | $12.40 | $12.41 | $12.40 | $12.41 | $12.36 | 1,620 |
| 2022-05-18 | $12.35 | $12.66 | $12.35 | $12.40 | $12.35 | 2,472 |
| 2022-05-17 | $12.05 | $12.57 | $12.05 | $12.39 | $12.34 | 8,132 |
| 2022-05-16 | $12.64 | $12.78 | $12.00 | $12.00 | $11.96 | 10,839 |
| 2022-05-13 | $12.60 | $12.72 | $12.60 | $12.72 | $12.67 | 1,258 |
| 2022-05-12 | $12.75 | $12.96 | $12.59 | $12.60 | $12.55 | 8,118 |
| 2022-05-11 | $13.00 | $13.00 | $12.75 | $12.75 | $12.70 | 1,956 |
| 2022-05-10 | $13.15 | $13.15 | $12.83 | $13.00 | $12.95 | 20,702 |
| 2022-05-09 | $13.20 | $13.20 | $13.10 | $13.12 | $13.07 | 9,251 |
| 2022-05-06 | $13.25 | $13.60 | $13.14 | $13.25 | $13.20 | 5,532 |
| 2022-05-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.22 | 271 |
| 2022-05-04 | $13.38 | $13.38 | $13.38 | $13.38 | $13.32 | 146 |
| 2022-05-03 | $13.48 | $13.60 | $13.48 | $13.60 | $13.55 | 497 |
| 2022-05-02 | $13.57 | $13.60 | $13.57 | $13.60 | $13.55 | 701 |
| 2022-04-29 | $13.46 | $13.68 | $13.46 | $13.68 | $13.63 | 3,304 |
| 2022-04-28 | $13.29 | $13.29 | $13.29 | $13.29 | $13.24 | 152 |
| 2022-04-27 | $13.32 | $13.32 | $13.15 | $13.19 | $13.14 | 908 |
| 2022-04-26 | $13.66 | $13.67 | $13.40 | $13.40 | $13.35 | 22,013 |
| 2022-04-25 | $13.68 | $13.86 | $13.55 | $13.73 | $13.68 | 3,464 |
| 2022-04-22 | $13.99 | $13.99 | $13.98 | $13.98 | $13.93 | 760 |
| 2022-04-21 | $14.00 | $14.00 | $13.85 | $13.85 | $13.80 | 5,983 |
| 2022-04-20 | $13.59 | $14.00 | $13.59 | $14.00 | $13.95 | 4,057 |
| 2022-04-19 | $13.89 | $13.90 | $13.89 | $13.90 | $13.85 | 846 |
| 2022-04-18 | $13.77 | $13.77 | $13.75 | $13.75 | $13.70 | 926 |
| 2022-04-14 | $13.73 | $13.73 | $13.55 | $13.55 | $13.50 | 1,820 |
| 2022-04-13 | $13.84 | $13.84 | $13.75 | $13.75 | $13.69 | 648 |
| 2022-04-12 | $13.58 | $13.89 | $13.50 | $13.89 | $13.84 | 676 |
| 2022-04-11 | $13.60 | $13.70 | $13.60 | $13.63 | $13.58 | 1,959 |
| 2022-04-08 | $13.75 | $13.90 | $13.64 | $13.89 | $13.83 | 5,326 |
| 2022-04-07 | $13.76 | $13.76 | $13.70 | $13.75 | $13.70 | 12,636 |
| 2022-04-06 | $14.10 | $14.10 | $13.80 | $13.82 | $13.77 | 4,231 |
| 2022-04-05 | $14.25 | $14.35 | $14.25 | $14.35 | $14.30 | 2,602 |
| 2022-04-04 | $14.11 | $14.20 | $14.10 | $14.15 | $14.10 | 8,093 |
| 2022-04-01 | $14.01 | $14.10 | $14.00 | $14.01 | $13.96 | 3,143 |
| 2022-03-31 | $14.14 | $14.14 | $14.11 | $14.11 | $14.06 | 1,191 |
| 2022-03-30 | $14.25 | $14.25 | $14.08 | $14.08 | $14.03 | 3,236 |
| 2022-03-29 | $14.10 | $14.19 | $13.95 | $13.95 | $13.90 | 17,357 |
| 2022-03-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.05 | 951 |
| 2022-03-25 | $13.80 | $14.14 | $13.80 | $14.14 | $14.09 | 9,778 |
| 2022-03-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.75 | 1,369 |
| 2022-03-23 | $13.77 | $13.78 | $13.77 | $13.78 | $13.73 | 3,838 |
| 2022-03-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.75 | 1,074 |
| 2022-03-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.75 | 782 |
| 2022-03-18 | $13.70 | $13.80 | $13.70 | $13.80 | $13.75 | 4,109 |
| 2022-03-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.75 | 955 |
| 2022-03-16 | $13.45 | $13.80 | $13.45 | $13.80 | $13.75 | 6,523 |
| 2022-03-15 | $13.45 | $13.45 | $13.41 | $13.41 | $13.36 | 3,675 |
| 2022-03-14 | $13.62 | $13.62 | $13.43 | $13.43 | $13.38 | 583 |
| 2022-03-11 | $13.73 | $13.75 | $13.63 | $13.63 | $13.58 | 2,305 |
| 2022-03-10 | $13.59 | $13.59 | $13.59 | $13.59 | $13.54 | 189 |
| 2022-03-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.54 | 1,345 |
| 2022-03-08 | $13.53 | $13.53 | $13.43 | $13.43 | $13.38 | 6,054 |
| 2022-03-07 | $13.63 | $13.74 | $13.53 | $13.53 | $13.48 | 1,235 |
| 2022-03-04 | $13.46 | $13.55 | $13.41 | $13.41 | $13.36 | 11,686 |
| 2022-03-03 | $13.62 | $13.62 | $13.43 | $13.47 | $13.42 | 16,170 |
| 2022-03-02 | $13.98 | $14.36 | $13.65 | $13.80 | $13.75 | 10,649 |
| 2022-03-01 | $13.75 | $13.80 | $13.61 | $13.61 | $13.56 | 7,604 |
| 2022-02-28 | $13.82 | $13.92 | $13.75 | $13.77 | $13.72 | 2,412 |
| 2022-02-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 2,151 |
| 2022-02-24 | $13.79 | $13.79 | $13.72 | $13.72 | $13.67 | 1,813 |
| 2022-02-23 | $13.78 | $13.78 | $13.78 | $13.78 | $13.73 | 8 |
| 2022-02-22 | $13.83 | $13.86 | $13.75 | $13.78 | $13.73 | 2,574 |
| 2022-02-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 41 |
| 2022-02-17 | $13.92 | $13.92 | $13.75 | $13.75 | $13.70 | 9,704 |
| 2022-02-16 | $13.75 | $13.90 | $13.75 | $13.90 | $13.85 | 4,245 |
| 2022-02-15 | $13.86 | $13.86 | $13.84 | $13.84 | $13.79 | 538 |
| 2022-02-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.66 | 268 |
| 2022-02-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.81 | 187 |
| 2022-02-10 | $13.74 | $13.86 | $13.74 | $13.86 | $13.81 | 1,220 |
| 2022-02-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.81 | 0 |
| 2022-02-08 | $13.50 | $13.90 | $13.50 | $13.86 | $13.81 | 4,413 |
| 2022-02-07 | $13.41 | $13.41 | $13.41 | $13.41 | $13.36 | 371 |
| 2022-02-04 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 206 |
| 2022-02-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 62 |
| 2022-02-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 337 |
| 2022-02-01 | $13.48 | $13.50 | $13.47 | $13.50 | $13.45 | 2,325 |
| 2022-01-31 | $13.46 | $13.50 | $13.46 | $13.50 | $13.45 | 2,036 |
| 2022-01-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.46 | 1,192 |
| 2022-01-27 | $13.51 | $13.54 | $13.51 | $13.51 | $13.46 | 1,572 |
| 2022-01-26 | $13.59 | $13.59 | $13.51 | $13.51 | $13.46 | 2,263 |
| 2022-01-25 | $13.52 | $13.54 | $13.41 | $13.41 | $13.36 | 5,959 |
| 2022-01-24 | $13.75 | $13.75 | $13.56 | $13.75 | $13.70 | 3,695 |
| 2022-01-21 | $13.78 | $13.78 | $13.77 | $13.77 | $13.72 | 854 |
| 2022-01-20 | $13.90 | $13.90 | $13.80 | $13.80 | $13.75 | 1,522 |
| 2022-01-19 | $13.92 | $13.92 | $13.80 | $13.90 | $13.85 | 8,690 |
| 2022-01-18 | $13.92 | $13.92 | $13.85 | $13.90 | $13.84 | 9,640 |
| 2022-01-14 | $13.79 | $13.80 | $13.79 | $13.80 | $13.75 | 698 |
| 2022-01-13 | $13.90 | $13.92 | $13.80 | $13.90 | $13.85 | 11,823 |
| 2022-01-12 | $13.90 | $13.90 | $13.84 | $13.87 | $13.82 | 7,150 |
| 2022-01-11 | $13.60 | $13.90 | $13.57 | $13.84 | $13.78 | 6,866 |
| 2022-01-10 | $13.85 | $13.85 | $13.76 | $13.82 | $13.77 | 1,980 |
| 2022-01-07 | $13.58 | $13.70 | $13.50 | $13.70 | $13.65 | 2,714 |
| 2022-01-06 | $13.41 | $13.45 | $13.41 | $13.45 | $13.40 | 25,873 |
| 2022-01-05 | $13.50 | $13.50 | $13.39 | $13.45 | $13.39 | 825 |
| 2022-01-04 | $13.37 | $13.50 | $13.35 | $13.50 | $13.45 | 4,852 |
| 2022-01-03 | $13.55 | $13.55 | $13.36 | $13.36 | $13.31 | 2,402 |
| 2021-12-31 | $13.50 | $13.85 | $13.35 | $13.35 | $13.30 | 1,065 |
| 2021-12-30 | $13.60 | $13.60 | $13.43 | $13.43 | $13.37 | 341 |
| 2021-12-29 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 83 |
| 2021-12-28 | $13.33 | $13.33 | $13.33 | $13.33 | $13.28 | 1,528 |
| 2021-12-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.35 | 285 |
| 2021-12-23 | $13.40 | $13.50 | $13.31 | $13.50 | $13.45 | 1,384 |
| 2021-12-22 | $13.44 | $13.50 | $13.44 | $13.45 | $13.40 | 8,411 |
| 2021-12-21 | $13.24 | $13.45 | $13.24 | $13.39 | $13.34 | 6,042 |
| 2021-12-20 | $13.28 | $13.35 | $13.12 | $13.34 | $13.29 | 15,410 |
| 2021-12-17 | $13.58 | $13.58 | $13.52 | $13.52 | $13.47 | 951 |
| 2021-12-16 | $13.28 | $13.28 | $13.28 | $13.28 | $13.23 | 301 |
| 2021-12-15 | $13.52 | $13.52 | $13.28 | $13.31 | $13.26 | 570 |
| 2021-12-14 | $13.21 | $13.40 | $13.21 | $13.25 | $13.20 | 1,002 |
| 2021-12-13 | $13.55 | $13.55 | $13.23 | $13.23 | $13.18 | 1,199 |
| 2021-12-10 | $13.54 | $13.59 | $13.39 | $13.53 | $13.48 | 8,005 |
| 2021-12-09 | $13.17 | $13.17 | $13.12 | $13.15 | $13.10 | 1,885 |
| 2021-12-08 | $13.24 | $13.28 | $13.16 | $13.24 | $13.19 | 3,147 |
| 2021-12-07 | $13.34 | $13.34 | $13.27 | $13.27 | $13.22 | 456 |
| 2021-12-06 | $13.17 | $13.59 | $13.12 | $13.59 | $13.54 | 4,885 |
| 2021-12-03 | $13.13 | $13.27 | $13.13 | $13.27 | $13.22 | 463 |
| 2021-12-02 | $13.29 | $13.60 | $13.10 | $13.60 | $13.55 | 5,048 |
| 2021-12-01 | $13.30 | $13.46 | $13.30 | $13.30 | $13.25 | 4,566 |
| 2021-11-30 | $13.15 | $13.40 | $13.05 | $13.40 | $13.35 | 1,505 |
| 2021-11-29 | $13.39 | $13.39 | $13.30 | $13.30 | $13.25 | 501 |
| 2021-11-26 | $13.30 | $13.50 | $13.25 | $13.50 | $13.45 | 8,806 |
| 2021-11-24 | $13.33 | $13.66 | $13.33 | $13.66 | $13.61 | 1,525 |
| 2021-11-23 | $13.45 | $13.45 | $13.26 | $13.35 | $13.30 | 4,259 |
| 2021-11-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 75 |
| 2021-11-19 | $13.48 | $13.48 | $13.30 | $13.35 | $13.30 | 3,338 |
| 2021-11-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 93 |
| 2021-11-17 | $13.52 | $13.52 | $13.27 | $13.30 | $13.25 | 16,007 |
| 2021-11-16 | $13.49 | $13.50 | $13.46 | $13.50 | $13.45 | 468 |
| 2021-11-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.65 | 557 |
| 2021-11-12 | $13.70 | $13.70 | $13.39 | $13.39 | $13.34 | 293 |
| 2021-11-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 2,039 |
| 2021-11-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 329 |
| 2021-11-09 | $13.47 | $13.47 | $13.33 | $13.35 | $13.30 | 2,387 |
| 2021-11-08 | $13.59 | $13.59 | $13.38 | $13.50 | $13.44 | 5,177 |
| 2021-11-05 | $13.70 | $13.70 | $13.38 | $13.55 | $13.50 | 8,840 |
| 2021-11-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.69 | 32 |
| 2021-11-03 | $13.53 | $13.80 | $13.22 | $13.74 | $13.69 | 38,169 |
| 2021-11-02 | $13.80 | $13.80 | $13.67 | $13.67 | $13.62 | 9,163 |
| 2021-11-01 | $13.76 | $13.84 | $13.70 | $13.80 | $13.75 | 5,910 |
| 2021-10-29 | $13.85 | $13.90 | $13.75 | $13.75 | $13.70 | 17,853 |
| 2021-10-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.85 | 723 |
| 2021-10-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.82 | 225 |
| 2021-10-26 | $13.90 | $13.90 | $13.84 | $13.90 | $13.85 | 2,726 |
| 2021-10-25 | $13.82 | $13.82 | $13.82 | $13.82 | $13.77 | 177 |
| 2021-10-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.85 | 203 |
| 2021-10-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.79 | 504 |
| 2021-10-20 | $13.89 | $13.90 | $13.77 | $13.90 | $13.85 | 2,905 |
| 2021-10-19 | $13.89 | $13.89 | $13.78 | $13.78 | $13.73 | 788 |
| 2021-10-18 | $13.90 | $13.90 | $13.86 | $13.88 | $13.83 | 1,208 |
| 2021-10-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.89 | 2,804 |
| 2021-10-14 | $13.86 | $13.94 | $13.75 | $13.94 | $13.89 | 4,441 |
| 2021-10-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.80 | 329 |
| 2021-10-12 | $13.78 | $13.96 | $13.75 | $13.96 | $13.91 | 13,478 |
| 2021-10-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.89 | 427 |
| 2021-10-08 | $13.82 | $13.94 | $13.80 | $13.94 | $13.89 | 3,511 |
| 2021-10-07 | $13.75 | $13.93 | $13.75 | $13.84 | $13.79 | 7,176 |
| 2021-10-06 | $13.52 | $13.97 | $13.45 | $13.97 | $13.92 | 16,980 |
| 2021-10-05 | $14.00 | $14.00 | $13.52 | $13.52 | $13.47 | 5,295 |
| 2021-10-04 | $13.49 | $13.76 | $13.48 | $13.52 | $13.47 | 2,069 |
| 2021-10-01 | $14.03 | $14.15 | $13.58 | $13.76 | $13.71 | 2,692 |
| 2021-09-30 | $13.75 | $14.00 | $13.62 | $13.96 | $13.91 | 31,088 |
| 2021-09-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.74 | 254 |
| 2021-09-28 | $13.59 | $13.90 | $13.59 | $13.79 | $13.74 | 5,557 |
| 2021-09-27 | $13.46 | $13.77 | $13.46 | $13.70 | $13.65 | 12,110 |
| 2021-09-24 | $13.35 | $13.47 | $13.35 | $13.47 | $13.42 | 1,923 |
| 2021-09-23 | $13.30 | $13.45 | $13.30 | $13.45 | $13.40 | 959 |
| 2021-09-22 | $13.14 | $13.49 | $13.14 | $13.29 | $13.24 | 5,948 |
| 2021-09-21 | $13.00 | $13.24 | $12.83 | $13.13 | $13.08 | 51,708 |
| 2021-09-20 | $12.70 | $13.09 | $12.57 | $13.03 | $12.98 | 30,356 |
| 2021-09-17 | $13.28 | $13.32 | $12.62 | $12.69 | $12.64 | 137,477 |
| 2021-09-16 | $13.10 | $13.30 | $13.10 | $13.28 | $13.23 | 34,224 |
| 2021-09-15 | $12.98 | $13.32 | $12.86 | $13.05 | $13.00 | 55,195 |
| 2021-09-14 | $12.93 | $12.98 | $12.89 | $12.98 | $12.93 | 14,732 |
| 2021-09-13 | $12.98 | $12.98 | $12.79 | $12.93 | $12.88 | 14,308 |
| 2021-09-10 | $12.95 | $12.95 | $12.80 | $12.82 | $12.77 | 23,655 |
| 2021-09-09 | $12.92 | $12.98 | $12.89 | $12.94 | $12.89 | 9,947 |
| 2021-09-08 | $12.91 | $12.98 | $12.86 | $12.98 | $12.93 | 18,593 |
| 2021-09-07 | $12.93 | $12.96 | $12.93 | $12.95 | $12.90 | 34,418 |
| 2021-09-03 | $12.87 | $12.94 | $12.85 | $12.94 | $12.89 | 6,125 |
| 2021-09-02 | $12.87 | $12.96 | $12.86 | $12.96 | $12.91 | 9,858 |
| 2021-09-01 | $12.85 | $12.95 | $12.85 | $12.95 | $12.90 | 6,358 |
| 2021-08-31 | $12.95 | $12.98 | $12.85 | $12.98 | $12.93 | 19,858 |
| 2021-08-30 | $12.92 | $12.95 | $12.77 | $12.95 | $12.90 | 18,808 |
| 2021-08-27 | $12.95 | $12.95 | $12.86 | $12.95 | $12.90 | 16,412 |
| 2021-08-26 | $12.89 | $12.95 | $12.76 | $12.95 | $12.90 | 45,955 |
| 2021-08-25 | $12.86 | $12.90 | $12.76 | $12.86 | $12.81 | 5,241 |
| 2021-08-24 | $12.94 | $12.98 | $12.75 | $12.95 | $12.90 | 9,426 |
| 2021-08-23 | $12.95 | $13.00 | $12.92 | $12.95 | $12.90 | 23,411 |
| 2021-08-20 | $12.81 | $12.89 | $12.81 | $12.89 | $12.84 | 14,459 |
| 2021-08-19 | $12.92 | $12.92 | $12.84 | $12.89 | $12.84 | 13,992 |
| 2021-08-18 | $12.70 | $12.94 | $12.68 | $12.92 | $12.87 | 24,422 |
| 2021-08-17 | $12.60 | $12.74 | $12.55 | $12.74 | $12.69 | 29,382 |
| 2021-08-16 | $12.25 | $12.68 | $12.19 | $12.63 | $12.58 | 39,987 |
| 2021-08-13 | $12.07 | $12.28 | $12.03 | $12.28 | $12.23 | 46,191 |
| 2021-08-12 | $12.03 | $12.07 | $12.01 | $12.02 | $11.97 | 32,738 |
| 2021-08-11 | $12.00 | $12.04 | $11.98 | $12.03 | $11.98 | 61,776 |
| 2021-08-10 | $12.00 | $12.05 | $11.95 | $12.00 | $11.96 | 58,730 |
| 2021-08-09 | $11.98 | $12.03 | $11.95 | $12.00 | $11.96 | 46,050 |
| 2021-08-06 | $12.00 | $12.04 | $11.97 | $12.00 | $11.96 | 28,053 |
| 2021-08-05 | $11.99 | $12.05 | $11.95 | $11.98 | $11.94 | 27,383 |
| 2021-08-04 | $11.96 | $12.00 | $11.86 | $12.00 | $11.96 | 69,906 |
| 2021-08-03 | $12.00 | $12.00 | $11.90 | $11.96 | $11.92 | 71,164 |
| 2021-08-02 | $12.00 | $12.00 | $11.92 | $12.00 | $11.96 | 27,670 |
| 2021-07-30 | $12.02 | $12.05 | $11.97 | $12.00 | $11.96 | 43,374 |
| 2021-07-29 | $12.07 | $12.32 | $12.04 | $12.04 | $11.99 | 39,868 |
| 2021-07-28 | $12.05 | $12.07 | $12.04 | $12.07 | $12.02 | 77,281 |
| 2021-07-27 | $12.05 | $12.07 | $12.04 | $12.07 | $12.02 | 117,634 |
| 2021-07-26 | $12.04 | $12.08 | $12.04 | $12.07 | $12.02 | 48,456 |
| 2021-07-23 | $12.10 | $12.13 | $11.97 | $12.04 | $11.99 | 163,064 |
| 2021-07-22 | $12.12 | $12.24 | $12.10 | $12.10 | $12.05 | 91,552 |
| 2021-07-21 | $12.35 | $12.35 | $11.80 | $12.11 | $12.06 | 718,953 |
TC Bancshares Inc (TCBC) News Headlines
Recent TC Bancshares Inc (TCBC) News
Similar Companies to TC Bancshares Inc (TCBC) 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 |