Texas Community Bancshares Inc (TCBS) Exchange: NASDAQ
Data as of April 26, 2024
$14.45 ($0.20) 1.40%
Texas Community Bancshares Inc - Daily Information
Click for more stock information on Texas Community Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.45 |
| Previous Close | $14.45 |
| High | $14.45 |
| Low | $14.45 |
| Adjusted Open | $14.45 |
| Previous Adjusted Close | $14.45 |
| Adjusted High | $14.45 |
| Adjusted Low | $14.45 |
About Texas Community Bancshares Inc (TCBS)
Texas Community Bancshares Inc
Invest in Texas Community Bancshares Inc (TCBS)
Historical Stock Data for Texas Community Bancshares Inc (TCBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 241 |
| 2024-04-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 260 |
| 2024-04-10 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 67 |
| 2024-04-09 | $14.42 | $14.50 | $14.42 | $14.47 | $14.47 | 521 |
| 2024-04-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 77 |
| 2024-04-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 110 |
| 2024-04-04 | $14.55 | $14.64 | $14.45 | $14.64 | $14.64 | 1,301 |
| 2024-04-03 | $14.50 | $14.55 | $14.50 | $14.55 | $14.55 | 1,681 |
| 2024-04-02 | $14.59 | $14.65 | $14.40 | $14.65 | $14.65 | 1,028 |
| 2024-04-01 | $14.57 | $14.57 | $14.54 | $14.54 | $14.54 | 993 |
| 2024-03-28 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 393 |
| 2024-03-27 | $14.58 | $14.58 | $14.48 | $14.49 | $14.49 | 1,711 |
| 2024-03-26 | $14.44 | $14.59 | $14.40 | $14.50 | $14.50 | 5,202 |
| 2024-03-25 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 297 |
| 2024-03-22 | $14.47 | $14.59 | $14.47 | $14.47 | $14.47 | 10,050 |
| 2024-03-21 | $14.15 | $14.59 | $14.15 | $14.59 | $14.59 | 868 |
| 2024-03-20 | $14.14 | $14.15 | $14.14 | $14.15 | $14.15 | 1,134 |
| 2024-03-19 | $14.17 | $14.17 | $13.76 | $13.76 | $13.76 | 1,162 |
| 2024-03-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 460 |
| 2024-03-15 | $13.60 | $14.20 | $13.53 | $14.20 | $14.20 | 13,743 |
| 2024-03-14 | $13.68 | $13.99 | $13.54 | $13.54 | $13.54 | 2,216 |
| 2024-03-13 | $13.67 | $13.67 | $13.56 | $13.56 | $13.56 | 1,018 |
| 2024-03-12 | $13.35 | $13.55 | $13.35 | $13.50 | $13.46 | 694 |
| 2024-03-11 | $13.50 | $13.94 | $13.35 | $13.35 | $13.31 | 7,241 |
| 2024-03-08 | $13.31 | $13.49 | $13.31 | $13.49 | $13.49 | 339 |
| 2024-03-07 | $13.39 | $13.50 | $13.30 | $13.41 | $13.41 | 3,389 |
| 2024-03-06 | $13.30 | $13.45 | $13.27 | $13.27 | $13.27 | 2,244 |
| 2024-03-05 | $13.39 | $13.64 | $13.11 | $13.64 | $13.64 | 1,209 |
| 2024-03-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 2,556 |
| 2024-03-01 | $13.89 | $13.89 | $13.74 | $13.74 | $13.74 | 799 |
| 2024-02-29 | $13.49 | $13.68 | $13.49 | $13.66 | $13.66 | 1,136 |
| 2024-02-28 | $13.75 | $13.99 | $13.75 | $13.75 | $13.75 | 839 |
| 2024-02-27 | $13.66 | $13.99 | $13.60 | $13.99 | $13.99 | 917 |
| 2024-02-26 | $13.99 | $13.99 | $13.66 | $13.66 | $13.66 | 2,299 |
| 2024-02-23 | $14.08 | $14.10 | $13.95 | $14.04 | $14.04 | 3,859 |
| 2024-02-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 40 |
| 2024-02-21 | $14.05 | $14.08 | $14.05 | $14.05 | $14.05 | 4,474 |
| 2024-02-20 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 161 |
| 2024-02-16 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 5 |
| 2024-02-15 | $14.07 | $14.27 | $14.07 | $14.27 | $14.27 | 445 |
| 2024-02-14 | $14.05 | $14.47 | $14.05 | $14.45 | $14.45 | 1,197 |
| 2024-02-13 | $14.40 | $14.70 | $14.40 | $14.42 | $14.42 | 803 |
| 2024-02-12 | $14.34 | $14.42 | $14.34 | $14.40 | $14.40 | 904 |
| 2024-02-09 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 364 |
| 2024-02-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 265 |
| 2024-02-07 | $14.05 | $14.39 | $14.05 | $14.39 | $14.39 | 702 |
| 2024-02-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 341 |
| 2024-02-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 141 |
| 2024-02-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 321 |
| 2024-02-01 | $14.26 | $14.26 | $14.05 | $14.05 | $14.05 | 4,389 |
| 2024-01-31 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 194 |
| 2024-01-30 | $14.10 | $14.68 | $14.10 | $14.68 | $14.68 | 1,031 |
| 2024-01-29 | $14.10 | $15.12 | $14.10 | $14.10 | $14.10 | 2,629 |
| 2024-01-26 | $14.10 | $15.00 | $14.10 | $15.00 | $15.00 | 484 |
| 2024-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 362 |
| 2024-01-24 | $15.20 | $15.24 | $15.20 | $15.24 | $15.24 | 466 |
| 2024-01-23 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 568 |
| 2024-01-22 | $14.60 | $14.60 | $14.58 | $14.58 | $14.58 | 1,859 |
| 2024-01-19 | $14.50 | $14.50 | $14.32 | $14.32 | $14.32 | 1,374 |
| 2024-01-18 | $14.48 | $14.50 | $14.48 | $14.50 | $14.50 | 1,789 |
| 2024-01-17 | $14.01 | $14.48 | $14.01 | $14.48 | $14.48 | 931 |
| 2024-01-16 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 20,327 |
| 2024-01-12 | $14.22 | $14.25 | $13.81 | $13.81 | $13.81 | 1,413 |
| 2024-01-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 597 |
| 2024-01-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 342 |
| 2024-01-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 159 |
| 2024-01-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 162 |
| 2024-01-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 432 |
| 2024-01-04 | $13.36 | $14.68 | $13.36 | $14.68 | $14.68 | 1,639 |
| 2024-01-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 435 |
| 2024-01-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 64 |
| 2023-12-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 689 |
| 2023-12-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 122 |
| 2023-12-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 982 |
| 2023-12-26 | $14.80 | $14.95 | $13.52 | $14.04 | $14.04 | 5,020 |
| 2023-12-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 214 |
| 2023-12-21 | $15.04 | $15.04 | $14.36 | $15.00 | $15.00 | 5,197 |
| 2023-12-20 | $12.70 | $13.56 | $12.65 | $13.56 | $13.56 | 25,925 |
| 2023-12-19 | $12.65 | $12.65 | $12.61 | $12.61 | $12.61 | 3,997 |
| 2023-12-18 | $12.54 | $13.00 | $12.51 | $12.66 | $12.66 | 34,696 |
| 2023-12-15 | $12.51 | $12.66 | $12.40 | $12.66 | $12.66 | 6,974 |
| 2023-12-14 | $12.35 | $12.61 | $12.35 | $12.61 | $12.61 | 1,397 |
| 2023-12-13 | $12.25 | $12.58 | $12.25 | $12.58 | $12.58 | 1,316 |
| 2023-12-12 | $12.15 | $12.50 | $12.15 | $12.15 | $12.15 | 3,354 |
| 2023-12-11 | $12.50 | $12.50 | $12.10 | $12.15 | $12.15 | 1,719 |
| 2023-12-08 | $12.38 | $12.50 | $12.15 | $12.17 | $12.17 | 10,507 |
| 2023-12-07 | $12.35 | $12.35 | $12.00 | $12.10 | $12.10 | 911 |
| 2023-12-06 | $12.01 | $12.15 | $12.00 | $12.08 | $12.05 | 5,881 |
| 2023-12-05 | $12.06 | $12.06 | $12.06 | $12.06 | $12.03 | 1,209 |
| 2023-12-04 | $12.38 | $12.38 | $12.06 | $12.06 | $12.06 | 3,582 |
| 2023-12-01 | $12.50 | $12.50 | $12.06 | $12.06 | $12.06 | 1,929 |
| 2023-11-30 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 392 |
| 2023-11-29 | $12.12 | $12.12 | $11.78 | $11.78 | $11.78 | 567 |
| 2023-11-28 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 142 |
| 2023-11-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 867 |
| 2023-11-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 94 |
| 2023-11-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,453 |
| 2023-11-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 63 |
| 2023-11-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 45 |
| 2023-11-17 | $12.69 | $12.70 | $12.69 | $12.70 | $12.70 | 2,868 |
| 2023-11-16 | $12.70 | $12.70 | $12.59 | $12.70 | $12.70 | 2,158 |
| 2023-11-15 | $12.69 | $12.69 | $12.57 | $12.57 | $12.57 | 567 |
| 2023-11-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 285 |
| 2023-11-13 | $12.52 | $12.70 | $12.52 | $12.70 | $12.70 | 7,840 |
| 2023-11-10 | $12.64 | $12.65 | $12.51 | $12.51 | $12.51 | 4,475 |
| 2023-11-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 345 |
| 2023-11-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 18 |
| 2023-11-07 | $12.55 | $12.55 | $12.51 | $12.51 | $12.51 | 716 |
| 2023-11-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 81 |
| 2023-11-03 | $12.70 | $12.70 | $12.63 | $12.63 | $12.63 | 14,428 |
| 2023-11-02 | $12.69 | $12.70 | $12.69 | $12.70 | $12.70 | 219 |
| 2023-11-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,125 |
| 2023-10-31 | $12.52 | $12.60 | $12.52 | $12.60 | $12.60 | 1,768 |
| 2023-10-30 | $12.52 | $12.52 | $12.50 | $12.52 | $12.52 | 1,248 |
| 2023-10-27 | $12.65 | $12.70 | $12.55 | $12.55 | $12.55 | 11,545 |
| 2023-10-26 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 6,557 |
| 2023-10-25 | $12.55 | $12.70 | $12.55 | $12.70 | $12.70 | 1,317 |
| 2023-10-24 | $12.60 | $12.64 | $12.60 | $12.64 | $12.64 | 531 |
| 2023-10-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,039 |
| 2023-10-20 | $12.75 | $12.76 | $12.69 | $12.70 | $12.70 | 12,280 |
| 2023-10-19 | $12.80 | $12.80 | $12.70 | $12.70 | $12.70 | 4,736 |
| 2023-10-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 50 |
| 2023-10-17 | $12.71 | $12.71 | $12.70 | $12.70 | $12.70 | 2,286 |
| 2023-10-16 | $12.60 | $12.81 | $12.60 | $12.80 | $12.80 | 892 |
| 2023-10-13 | $12.81 | $12.81 | $12.80 | $12.80 | $12.80 | 6,855 |
| 2023-10-12 | $12.70 | $12.82 | $12.70 | $12.82 | $12.82 | 1,737 |
| 2023-10-11 | $12.60 | $12.72 | $12.60 | $12.70 | $12.70 | 769 |
| 2023-10-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1,133 |
| 2023-10-09 | $12.70 | $12.75 | $12.52 | $12.52 | $12.52 | 3,238 |
| 2023-10-06 | $12.82 | $12.83 | $12.80 | $12.80 | $12.80 | 6,508 |
| 2023-10-05 | $12.60 | $12.90 | $12.60 | $12.80 | $12.80 | 1,204 |
| 2023-10-04 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 1,416 |
| 2023-10-03 | $12.70 | $12.70 | $12.50 | $12.60 | $12.60 | 5,039 |
| 2023-10-02 | $12.75 | $12.75 | $12.70 | $12.70 | $12.70 | 4,192 |
| 2023-09-29 | $12.90 | $12.90 | $12.85 | $12.89 | $12.89 | 8,289 |
| 2023-09-28 | $12.84 | $12.91 | $12.84 | $12.91 | $12.91 | 1,399 |
| 2023-09-27 | $12.62 | $12.70 | $12.61 | $12.70 | $12.70 | 793 |
| 2023-09-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 443 |
| 2023-09-25 | $12.69 | $12.69 | $12.60 | $12.60 | $12.60 | 853 |
| 2023-09-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 523 |
| 2023-09-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,109 |
| 2023-09-20 | $12.50 | $12.50 | $12.38 | $12.39 | $12.39 | 6,276 |
| 2023-09-19 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 102 |
| 2023-09-18 | $12.72 | $12.76 | $12.63 | $12.72 | $12.72 | 1,576 |
| 2023-09-15 | $12.53 | $12.86 | $12.41 | $12.86 | $12.86 | 10,937 |
| 2023-09-14 | $12.23 | $12.58 | $12.23 | $12.44 | $12.44 | 17,904 |
| 2023-09-13 | $12.29 | $12.40 | $12.23 | $12.40 | $12.40 | 6,125 |
| 2023-09-12 | $12.11 | $12.38 | $12.11 | $12.35 | $12.35 | 1,793 |
| 2023-09-11 | $12.28 | $12.28 | $12.10 | $12.10 | $12.10 | 1,583 |
| 2023-09-08 | $12.45 | $12.95 | $12.40 | $12.40 | $12.40 | 28,756 |
| 2023-09-07 | $12.50 | $12.50 | $12.42 | $12.42 | $12.42 | 2,804 |
| 2023-09-06 | $12.44 | $12.59 | $12.42 | $12.42 | $12.39 | 1,173 |
| 2023-09-05 | $12.47 | $12.47 | $12.45 | $12.45 | $12.42 | 1,163 |
| 2023-09-01 | $12.51 | $12.64 | $12.50 | $12.56 | $12.56 | 6,273 |
| 2023-08-31 | $12.47 | $12.48 | $12.42 | $12.42 | $12.42 | 570 |
| 2023-08-30 | $12.52 | $12.63 | $12.41 | $12.41 | $12.41 | 1,961 |
| 2023-08-29 | $12.40 | $12.52 | $12.40 | $12.40 | $12.40 | 2,170 |
| 2023-08-28 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 584 |
| 2023-08-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 7,774 |
| 2023-08-24 | $12.35 | $12.41 | $12.34 | $12.38 | $12.38 | 13,107 |
| 2023-08-23 | $12.34 | $12.38 | $12.33 | $12.38 | $12.38 | 2,447 |
| 2023-08-22 | $12.30 | $12.35 | $12.30 | $12.35 | $12.35 | 1,378 |
| 2023-08-21 | $12.32 | $12.39 | $12.26 | $12.26 | $12.26 | 10,802 |
| 2023-08-18 | $12.20 | $12.41 | $12.16 | $12.36 | $12.36 | 29,318 |
| 2023-08-17 | $12.41 | $12.41 | $12.16 | $12.21 | $12.21 | 9,134 |
| 2023-08-16 | $12.46 | $12.46 | $12.38 | $12.41 | $12.41 | 4,394 |
| 2023-08-15 | $12.50 | $12.50 | $12.42 | $12.42 | $12.42 | 1,457 |
| 2023-08-14 | $12.41 | $12.48 | $12.41 | $12.48 | $12.48 | 321 |
| 2023-08-11 | $12.75 | $12.75 | $12.51 | $12.60 | $12.60 | 17,911 |
| 2023-08-10 | $12.59 | $12.74 | $12.59 | $12.74 | $12.74 | 1,727 |
| 2023-08-09 | $12.55 | $12.55 | $12.46 | $12.46 | $12.46 | 4,441 |
| 2023-08-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 186 |
| 2023-08-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 234 |
| 2023-08-04 | $12.55 | $12.58 | $12.55 | $12.55 | $12.55 | 5,758 |
| 2023-08-03 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 5,950 |
| 2023-08-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 96 |
| 2023-08-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 86 |
| 2023-07-31 | $12.49 | $12.49 | $12.45 | $12.45 | $12.45 | 399 |
| 2023-07-28 | $12.45 | $12.50 | $12.41 | $12.45 | $12.45 | 11,556 |
| 2023-07-27 | $12.45 | $12.47 | $12.45 | $12.45 | $12.45 | 1,389 |
| 2023-07-26 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 68 |
| 2023-07-25 | $12.41 | $12.41 | $12.31 | $12.31 | $12.31 | 20,643 |
| 2023-07-24 | $12.41 | $12.41 | $12.26 | $12.30 | $12.30 | 2,627 |
| 2023-07-21 | $12.40 | $12.45 | $12.35 | $12.35 | $12.35 | 7,532 |
| 2023-07-20 | $12.49 | $12.49 | $12.40 | $12.43 | $12.43 | 4,162 |
| 2023-07-19 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 722 |
| 2023-07-18 | $12.18 | $12.48 | $12.18 | $12.45 | $12.45 | 1,503 |
| 2023-07-17 | $12.16 | $12.21 | $12.16 | $12.16 | $12.16 | 4,576 |
| 2023-07-14 | $12.38 | $12.45 | $12.30 | $12.32 | $12.32 | 13,131 |
| 2023-07-13 | $12.29 | $12.37 | $12.26 | $12.37 | $12.37 | 717 |
| 2023-07-12 | $12.29 | $12.29 | $12.25 | $12.29 | $12.29 | 2,838 |
| 2023-07-11 | $12.35 | $12.35 | $12.23 | $12.28 | $12.28 | 10,037 |
| 2023-07-10 | $12.49 | $12.58 | $12.38 | $12.38 | $12.38 | 843 |
| 2023-07-07 | $12.24 | $12.30 | $12.24 | $12.26 | $12.26 | 6,967 |
| 2023-07-06 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 1,170 |
| 2023-07-05 | $12.14 | $12.15 | $12.13 | $12.15 | $12.15 | 1,737 |
| 2023-07-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 48 |
| 2023-06-30 | $12.15 | $12.15 | $12.14 | $12.14 | $12.14 | 17,561 |
| 2023-06-29 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 577 |
| 2023-06-28 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 178 |
| 2023-06-27 | $12.02 | $12.05 | $12.00 | $12.00 | $12.00 | 3,522 |
| 2023-06-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 291 |
| 2023-06-23 | $11.99 | $11.99 | $11.83 | $11.92 | $11.92 | 1,199 |
| 2023-06-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 169 |
| 2023-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 35 |
| 2023-06-20 | $12.00 | $12.12 | $12.00 | $12.00 | $12.00 | 1,626 |
| 2023-06-16 | $12.07 | $12.15 | $12.07 | $12.15 | $12.15 | 7,423 |
| 2023-06-15 | $12.02 | $12.11 | $11.90 | $11.91 | $11.91 | 1,784 |
| 2023-06-14 | $12.00 | $12.11 | $11.92 | $11.92 | $11.92 | 12,128 |
| 2023-06-13 | $12.00 | $12.09 | $12.00 | $12.00 | $12.00 | 2,199 |
| 2023-06-12 | $11.80 | $11.92 | $11.80 | $11.92 | $11.92 | 502 |
| 2023-06-09 | $11.72 | $11.78 | $11.72 | $11.76 | $11.76 | 1,883 |
| 2023-06-08 | $11.99 | $11.99 | $11.72 | $11.74 | $11.74 | 563 |
| 2023-06-07 | $11.85 | $12.15 | $11.78 | $12.01 | $11.98 | 45,659 |
| 2023-06-06 | $11.80 | $11.85 | $11.80 | $11.83 | $11.79 | 2,801 |
| 2023-06-05 | $11.84 | $11.84 | $11.75 | $11.75 | $11.72 | 412 |
| 2023-06-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.72 | 1,018 |
| 2023-06-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 677 |
| 2023-05-31 | $11.93 | $11.93 | $11.93 | $11.93 | $11.90 | 57 |
| 2023-05-30 | $11.90 | $11.93 | $11.90 | $11.93 | $11.90 | 1,866 |
| 2023-05-26 | $11.85 | $12.01 | $11.85 | $11.90 | $11.90 | 20,651 |
| 2023-05-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 184 |
| 2023-05-24 | $11.90 | $11.90 | $11.70 | $11.75 | $11.75 | 3,271 |
| 2023-05-23 | $11.90 | $11.90 | $11.80 | $11.85 | $11.85 | 950 |
| 2023-05-22 | $11.41 | $11.70 | $11.41 | $11.70 | $11.70 | 929 |
| 2023-05-19 | $11.31 | $11.46 | $11.31 | $11.36 | $11.36 | 3,720 |
| 2023-05-18 | $10.82 | $11.34 | $10.76 | $11.30 | $11.30 | 5,035 |
| 2023-05-17 | $10.95 | $10.95 | $10.62 | $10.78 | $10.78 | 2,449 |
| 2023-05-16 | $10.25 | $10.42 | $10.25 | $10.26 | $10.26 | 1,595 |
| 2023-05-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 984 |
| 2023-05-12 | $10.75 | $10.75 | $10.50 | $10.50 | $10.50 | 624 |
| 2023-05-11 | $10.64 | $10.88 | $10.49 | $10.71 | $10.71 | 4,337 |
| 2023-05-10 | $10.71 | $10.97 | $10.49 | $10.49 | $10.49 | 912 |
| 2023-05-09 | $10.25 | $10.46 | $10.16 | $10.20 | $10.20 | 5,833 |
| 2023-05-08 | $10.07 | $10.25 | $10.01 | $10.25 | $10.25 | 19,579 |
| 2023-05-05 | $9.77 | $10.20 | $9.77 | $10.00 | $10.00 | 6,777 |
| 2023-05-04 | $9.75 | $9.81 | $9.75 | $9.80 | $9.80 | 1,422 |
| 2023-05-03 | $9.70 | $10.25 | $9.70 | $9.90 | $9.90 | 11,644 |
| 2023-05-02 | $10.33 | $10.33 | $9.38 | $9.79 | $9.79 | 23,917 |
| 2023-05-01 | $10.60 | $10.65 | $10.30 | $10.38 | $10.38 | 3,307 |
| 2023-04-28 | $10.07 | $10.56 | $10.07 | $10.56 | $10.56 | 960 |
| 2023-04-27 | $11.10 | $11.10 | $10.00 | $10.01 | $10.01 | 32,641 |
| 2023-04-26 | $10.12 | $11.59 | $10.09 | $11.20 | $11.20 | 9,208 |
| 2023-04-25 | $11.20 | $11.64 | $9.39 | $9.80 | $9.80 | 32,464 |
| 2023-04-24 | $11.55 | $11.62 | $11.48 | $11.60 | $11.60 | 6,657 |
| 2023-04-21 | $11.73 | $11.90 | $11.56 | $11.56 | $11.56 | 1,883 |
| 2023-04-20 | $11.22 | $11.91 | $11.22 | $11.56 | $11.56 | 4,335 |
| 2023-04-19 | $11.23 | $12.04 | $11.23 | $12.04 | $12.04 | 321 |
| 2023-04-18 | $11.61 | $11.68 | $11.57 | $11.57 | $11.57 | 11,057 |
| 2023-04-17 | $11.71 | $12.04 | $11.61 | $12.04 | $12.04 | 519 |
| 2023-04-14 | $12.81 | $12.81 | $11.50 | $11.75 | $11.75 | 41,899 |
| 2023-04-13 | $13.00 | $13.14 | $13.00 | $13.00 | $13.00 | 4,665 |
| 2023-04-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 49 |
| 2023-04-11 | $13.22 | $13.22 | $13.11 | $13.11 | $13.11 | 694 |
| 2023-04-10 | $13.50 | $13.50 | $13.36 | $13.36 | $13.36 | 1,436 |
| 2023-04-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 86 |
| 2023-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 89 |
| 2023-04-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 782 |
| 2023-04-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 455 |
| 2023-03-31 | $13.66 | $13.86 | $13.52 | $13.66 | $13.66 | 3,209 |
| 2023-03-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 134 |
| 2023-03-29 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 788 |
| 2023-03-28 | $13.80 | $13.80 | $13.66 | $13.66 | $13.66 | 815 |
| 2023-03-27 | $13.66 | $14.05 | $13.66 | $14.05 | $14.05 | 1,091 |
| 2023-03-24 | $13.70 | $14.09 | $13.61 | $14.09 | $14.09 | 1,239 |
| 2023-03-23 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 430 |
| 2023-03-22 | $14.05 | $14.10 | $13.59 | $13.59 | $13.59 | 1,251 |
| 2023-03-21 | $14.36 | $14.36 | $13.52 | $13.92 | $13.92 | 1,532 |
| 2023-03-20 | $13.14 | $13.85 | $13.14 | $13.57 | $13.57 | 732 |
| 2023-03-17 | $13.40 | $13.75 | $13.40 | $13.75 | $13.75 | 1,447 |
| 2023-03-16 | $13.50 | $14.30 | $13.01 | $13.95 | $13.95 | 1,949 |
| 2023-03-15 | $12.58 | $14.42 | $12.21 | $13.03 | $13.03 | 14,837 |
| 2023-03-14 | $13.35 | $13.71 | $12.15 | $12.40 | $12.40 | 2,951 |
| 2023-03-13 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 215 |
| 2023-03-10 | $15.20 | $15.20 | $14.81 | $14.81 | $14.81 | 2,958 |
| 2023-03-09 | $15.21 | $15.43 | $15.21 | $15.31 | $15.31 | 3,000 |
| 2023-03-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.27 | 143 |
| 2023-03-07 | $15.29 | $15.29 | $15.29 | $15.29 | $15.27 | 193 |
| 2023-03-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.27 | 433 |
| 2023-03-03 | $15.54 | $15.54 | $15.29 | $15.29 | $15.27 | 4,613 |
| 2023-03-02 | $15.55 | $15.59 | $15.54 | $15.56 | $15.54 | 796 |
| 2023-03-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.53 | 167 |
| 2023-02-28 | $15.64 | $15.67 | $15.62 | $15.67 | $15.65 | 6,174 |
| 2023-02-27 | $15.67 | $15.69 | $15.61 | $15.61 | $15.59 | 2,315 |
| 2023-02-24 | $15.67 | $15.67 | $15.66 | $15.66 | $15.64 | 4,450 |
| 2023-02-23 | $15.69 | $15.69 | $15.67 | $15.67 | $15.65 | 491 |
| 2023-02-22 | $15.72 | $15.73 | $15.67 | $15.67 | $15.65 | 1,858 |
| 2023-02-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.71 | 57 |
| 2023-02-17 | $15.65 | $15.74 | $15.65 | $15.73 | $15.71 | 465 |
| 2023-02-16 | $15.69 | $15.69 | $15.69 | $15.69 | $15.67 | 176 |
| 2023-02-15 | $15.62 | $15.69 | $15.62 | $15.69 | $15.67 | 9,904 |
| 2023-02-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.60 | 22 |
| 2023-02-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.60 | 563 |
| 2023-02-10 | $15.62 | $15.62 | $15.62 | $15.62 | $15.60 | 479 |
| 2023-02-09 | $15.62 | $15.62 | $15.62 | $15.62 | $15.60 | 228 |
| 2023-02-08 | $15.63 | $15.63 | $15.61 | $15.61 | $15.59 | 325 |
| 2023-02-07 | $15.71 | $15.71 | $15.57 | $15.59 | $15.57 | 2,419 |
| 2023-02-06 | $15.57 | $15.84 | $15.57 | $15.84 | $15.82 | 1,450 |
| 2023-02-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 221 |
| 2023-02-02 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 46 |
| 2023-02-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 625 |
| 2023-01-31 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 15 |
| 2023-01-30 | $15.52 | $15.52 | $15.51 | $15.52 | $15.52 | 1,273 |
| 2023-01-27 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 255 |
| 2023-01-26 | $15.50 | $15.50 | $15.48 | $15.50 | $15.50 | 1,652 |
| 2023-01-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 242 |
| 2023-01-24 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 597 |
| 2023-01-23 | $15.41 | $15.45 | $15.41 | $15.45 | $15.45 | 841 |
| 2023-01-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-01-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 314 |
| 2023-01-18 | $15.43 | $15.43 | $15.37 | $15.37 | $15.37 | 743 |
| 2023-01-17 | $15.36 | $15.36 | $15.29 | $15.36 | $15.36 | 2,304 |
| 2023-01-13 | $15.37 | $15.37 | $15.35 | $15.36 | $15.36 | 1,800 |
| 2023-01-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 550 |
| 2023-01-11 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 117 |
| 2023-01-10 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-01-09 | $15.26 | $15.26 | $15.25 | $15.26 | $15.26 | 813 |
| 2023-01-06 | $15.25 | $15.33 | $15.25 | $15.33 | $15.33 | 2,540 |
| 2023-01-05 | $15.22 | $15.33 | $15.21 | $15.21 | $15.21 | 2,212 |
| 2023-01-04 | $15.16 | $15.32 | $15.16 | $15.19 | $15.19 | 2,738 |
| 2023-01-03 | $15.17 | $15.17 | $15.12 | $15.12 | $15.12 | 1,011 |
| 2022-12-30 | $15.29 | $15.35 | $15.16 | $15.35 | $15.35 | 446 |
| 2022-12-29 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 1 |
| 2022-12-28 | $15.11 | $15.11 | $14.96 | $15.06 | $15.06 | 18,102 |
| 2022-12-27 | $15.10 | $15.15 | $15.03 | $15.03 | $15.03 | 3,759 |
| 2022-12-23 | $15.34 | $15.34 | $15.12 | $15.12 | $15.12 | 19,712 |
| 2022-12-22 | $15.23 | $15.23 | $15.20 | $15.20 | $15.20 | 353 |
| 2022-12-21 | $15.36 | $15.36 | $15.12 | $15.15 | $15.15 | 14,452 |
| 2022-12-20 | $15.39 | $15.39 | $15.36 | $15.36 | $15.36 | 339 |
| 2022-12-19 | $15.37 | $15.40 | $15.36 | $15.40 | $15.40 | 3,796 |
| 2022-12-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 330 |
| 2022-12-15 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 50 |
| 2022-12-14 | $15.36 | $15.46 | $15.36 | $15.46 | $15.46 | 3,746 |
| 2022-12-13 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 7 |
| 2022-12-12 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 622 |
| 2022-12-09 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 564 |
| 2022-12-08 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 683 |
| 2022-12-07 | $15.45 | $15.45 | $15.37 | $15.37 | $15.37 | 3,039 |
| 2022-12-06 | $15.38 | $15.38 | $15.37 | $15.37 | $15.37 | 1,321 |
| 2022-12-05 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 143 |
| 2022-12-02 | $15.37 | $15.40 | $15.37 | $15.37 | $15.37 | 3,002 |
| 2022-12-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 147 |
| 2022-11-30 | $15.41 | $15.41 | $15.37 | $15.37 | $15.37 | 443 |
| 2022-11-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 61 |
| 2022-11-28 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 662 |
| 2022-11-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 713 |
| 2022-11-23 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 115 |
| 2022-11-22 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 3,681 |
| 2022-11-21 | $15.38 | $15.38 | $15.36 | $15.36 | $15.36 | 676 |
| 2022-11-18 | $15.38 | $15.38 | $15.36 | $15.36 | $15.36 | 655 |
| 2022-11-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 3 |
| 2022-11-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 593 |
| 2022-11-15 | $15.31 | $15.36 | $15.31 | $15.35 | $15.35 | 4,099 |
| 2022-11-14 | $15.31 | $15.38 | $15.31 | $15.31 | $15.31 | 2,566 |
| 2022-11-11 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 658 |
| 2022-11-10 | $15.31 | $15.32 | $15.31 | $15.32 | $15.32 | 2,892 |
| 2022-11-09 | $15.31 | $15.32 | $15.31 | $15.32 | $15.32 | 3,395 |
| 2022-11-08 | $15.31 | $15.35 | $15.31 | $15.35 | $15.35 | 728 |
| 2022-11-07 | $15.32 | $15.32 | $15.30 | $15.30 | $15.30 | 9,200 |
| 2022-11-04 | $15.31 | $15.33 | $15.31 | $15.31 | $15.31 | 7,621 |
| 2022-11-03 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 71 |
| 2022-11-02 | $15.31 | $15.43 | $15.31 | $15.37 | $15.37 | 2,115 |
| 2022-11-01 | $15.36 | $15.41 | $15.30 | $15.30 | $15.30 | 10,565 |
| 2022-10-31 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 373 |
| 2022-10-28 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 531 |
| 2022-10-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1,319 |
| 2022-10-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 119 |
| 2022-10-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 179 |
| 2022-10-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 19 |
| 2022-10-21 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 47 |
| 2022-10-20 | $15.54 | $15.54 | $15.42 | $15.42 | $15.42 | 2,151 |
| 2022-10-19 | $15.50 | $15.50 | $15.42 | $15.42 | $15.42 | 2,100 |
| 2022-10-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 165 |
| 2022-10-17 | $15.49 | $15.49 | $15.45 | $15.45 | $15.45 | 1,051 |
| 2022-10-14 | $15.37 | $15.40 | $15.37 | $15.40 | $15.40 | 2,946 |
| 2022-10-13 | $15.37 | $15.46 | $15.37 | $15.40 | $15.40 | 1,083 |
| 2022-10-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 49 |
| 2022-10-11 | $15.52 | $15.59 | $15.31 | $15.34 | $15.34 | 14,041 |
| 2022-10-10 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 10 |
| 2022-10-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 88 |
| 2022-10-06 | $15.60 | $15.60 | $15.52 | $15.52 | $15.52 | 294 |
| 2022-10-05 | $15.64 | $15.64 | $15.52 | $15.52 | $15.52 | 390 |
| 2022-10-04 | $15.60 | $15.60 | $15.52 | $15.52 | $15.52 | 3,041 |
| 2022-10-03 | $15.68 | $15.68 | $15.52 | $15.59 | $15.59 | 2,602 |
| 2022-09-30 | $15.57 | $15.57 | $15.52 | $15.52 | $15.52 | 1,219 |
| 2022-09-29 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 384 |
| 2022-09-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 313 |
| 2022-09-27 | $15.67 | $15.67 | $15.65 | $15.65 | $15.65 | 1,660 |
| 2022-09-26 | $15.69 | $15.69 | $15.66 | $15.66 | $15.66 | 624 |
| 2022-09-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 420 |
| 2022-09-22 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 2,745 |
| 2022-09-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 109 |
| 2022-09-20 | $15.71 | $15.90 | $15.71 | $15.90 | $15.90 | 612 |
| 2022-09-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 263 |
| 2022-09-16 | $15.65 | $16.05 | $15.65 | $16.05 | $16.05 | 14,014 |
| 2022-09-15 | $16.05 | $16.05 | $15.69 | $15.69 | $15.69 | 2,083 |
| 2022-09-14 | $15.70 | $15.70 | $15.66 | $15.66 | $15.66 | 1,685 |
| 2022-09-13 | $15.80 | $15.92 | $15.80 | $15.92 | $15.92 | 966 |
| 2022-09-12 | $15.85 | $15.89 | $15.85 | $15.89 | $15.89 | 3,477 |
| 2022-09-09 | $15.85 | $15.92 | $15.85 | $15.92 | $15.92 | 2,855 |
| 2022-09-08 | $15.86 | $15.90 | $15.85 | $15.85 | $15.85 | 1,434 |
| 2022-09-07 | $15.97 | $15.97 | $15.93 | $15.97 | $15.97 | 1,228 |
| 2022-09-06 | $16.03 | $16.03 | $15.99 | $15.99 | $15.99 | 1,364 |
| 2022-09-02 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 1,574 |
| 2022-09-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 504 |
| 2022-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 534 |
| 2022-08-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 111 |
| 2022-08-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 331 |
| 2022-08-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 211 |
| 2022-08-25 | $16.41 | $16.41 | $16.20 | $16.20 | $16.20 | 2,163 |
| 2022-08-24 | $16.08 | $16.11 | $15.96 | $15.96 | $15.96 | 1,422 |
| 2022-08-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 500 |
| 2022-08-22 | $16.20 | $16.20 | $15.85 | $15.85 | $15.85 | 2,000 |
| 2022-08-19 | $16.25 | $16.25 | $16.22 | $16.24 | $16.24 | 1,751 |
| 2022-08-18 | $16.00 | $16.14 | $16.00 | $16.14 | $16.14 | 1,362 |
| 2022-08-17 | $15.90 | $15.90 | $15.85 | $15.90 | $15.90 | 1,344 |
| 2022-08-16 | $15.99 | $16.00 | $15.95 | $16.00 | $16.00 | 3,102 |
| 2022-08-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,110 |
| 2022-08-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-08-11 | $15.81 | $15.81 | $15.75 | $15.75 | $15.75 | 3,733 |
| 2022-08-10 | $15.75 | $15.81 | $15.75 | $15.81 | $15.81 | 3,506 |
| 2022-08-09 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 191 |
| 2022-08-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 54 |
| 2022-08-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 41 |
| 2022-08-04 | $15.81 | $15.85 | $15.81 | $15.81 | $15.81 | 3,078 |
| 2022-08-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 47 |
| 2022-08-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 870 |
| 2022-08-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,159 |
| 2022-07-29 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 793 |
| 2022-07-28 | $16.00 | $16.00 | $15.91 | $15.91 | $15.91 | 691 |
| 2022-07-27 | $16.19 | $16.19 | $15.91 | $16.02 | $16.02 | 10,470 |
| 2022-07-26 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 474 |
| 2022-07-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1,314 |
| 2022-07-22 | $16.00 | $16.00 | $15.97 | $15.97 | $15.97 | 478 |
| 2022-07-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 426 |
| 2022-07-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 272 |
| 2022-07-19 | $16.40 | $16.40 | $16.06 | $16.06 | $16.06 | 1,078 |
| 2022-07-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 20,025 |
| 2022-07-15 | $16.44 | $16.45 | $16.44 | $16.45 | $16.45 | 647 |
| 2022-07-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 501 |
| 2022-07-13 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 46 |
| 2022-07-12 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 162 |
| 2022-07-11 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 226 |
| 2022-07-08 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 249 |
| 2022-07-07 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 7 |
| 2022-07-06 | $16.42 | $16.44 | $16.42 | $16.42 | $16.42 | 709 |
| 2022-07-05 | $16.28 | $16.28 | $16.15 | $16.17 | $16.17 | 1,356 |
| 2022-07-01 | $16.31 | $16.47 | $16.31 | $16.47 | $16.47 | 1,170 |
| 2022-06-30 | $16.21 | $16.47 | $16.21 | $16.47 | $16.47 | 568 |
| 2022-06-29 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 103 |
| 2022-06-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 280 |
| 2022-06-27 | $16.11 | $16.47 | $16.11 | $16.47 | $16.47 | 5,335 |
| 2022-06-24 | $16.51 | $16.51 | $15.90 | $15.90 | $15.90 | 2,487 |
| 2022-06-23 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 797 |
| 2022-06-22 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 196 |
| 2022-06-21 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 316 |
| 2022-06-17 | $16.12 | $16.48 | $16.12 | $16.48 | $16.48 | 4,374 |
| 2022-06-16 | $15.75 | $16.04 | $15.75 | $15.75 | $15.75 | 5,319 |
| 2022-06-15 | $15.86 | $15.92 | $15.85 | $15.85 | $15.85 | 18,853 |
| 2022-06-14 | $16.12 | $16.12 | $15.81 | $15.85 | $15.85 | 9,740 |
| 2022-06-13 | $16.28 | $16.28 | $16.16 | $16.16 | $16.16 | 355 |
| 2022-06-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 621 |
| 2022-06-09 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 119 |
| 2022-06-08 | $16.08 | $16.33 | $16.06 | $16.33 | $16.33 | 7,719 |
| 2022-06-07 | $16.46 | $16.80 | $16.46 | $16.46 | $16.46 | 1,767 |
| 2022-06-06 | $16.62 | $16.77 | $16.51 | $16.51 | $16.51 | 6,479 |
| 2022-06-03 | $16.53 | $16.89 | $16.53 | $16.81 | $16.81 | 893 |
| 2022-06-02 | $16.36 | $16.99 | $16.20 | $16.99 | $16.99 | 1,205 |
| 2022-06-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 520 |
| 2022-05-31 | $16.63 | $17.00 | $16.25 | $16.25 | $16.25 | 991 |
| 2022-05-27 | $16.89 | $16.89 | $16.60 | $16.60 | $16.60 | 721 |
| 2022-05-26 | $15.80 | $16.79 | $15.70 | $16.50 | $16.50 | 3,216 |
| 2022-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 822 |
| 2022-05-24 | $16.84 | $17.00 | $16.84 | $17.00 | $17.00 | 411 |
| 2022-05-23 | $16.95 | $16.98 | $16.89 | $16.89 | $16.89 | 456 |
| 2022-05-20 | $16.76 | $17.00 | $15.85 | $16.89 | $16.89 | 1,752 |
| 2022-05-19 | $16.48 | $16.48 | $15.85 | $15.85 | $15.85 | 559 |
| 2022-05-18 | $16.53 | $16.53 | $16.06 | $16.37 | $16.37 | 959 |
| 2022-05-17 | $16.64 | $16.75 | $16.20 | $16.20 | $16.20 | 5,389 |
| 2022-05-16 | $16.50 | $16.81 | $16.50 | $16.50 | $16.50 | 9,128 |
| 2022-05-13 | $16.81 | $17.06 | $16.81 | $17.06 | $17.06 | 710 |
| 2022-05-12 | $16.85 | $16.85 | $16.50 | $16.50 | $16.50 | 4,453 |
| 2022-05-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 411 |
| 2022-05-10 | $17.02 | $17.44 | $16.77 | $16.77 | $16.77 | 2,281 |
| 2022-05-09 | $16.50 | $17.70 | $16.50 | $16.50 | $16.50 | 5,681 |
| 2022-05-06 | $17.05 | $17.72 | $16.95 | $17.72 | $17.72 | 905 |
| 2022-05-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 336 |
| 2022-05-04 | $17.10 | $17.28 | $16.91 | $17.03 | $17.03 | 2,501 |
| 2022-05-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 200 |
| 2022-05-02 | $17.10 | $17.75 | $17.10 | $17.11 | $17.11 | 1,356 |
| 2022-04-29 | $17.60 | $17.70 | $17.60 | $17.70 | $17.70 | 790 |
| 2022-04-28 | $17.10 | $17.75 | $17.10 | $17.75 | $17.75 | 1,189 |
| 2022-04-27 | $17.10 | $17.19 | $17.10 | $17.19 | $17.19 | 3,756 |
| 2022-04-26 | $17.75 | $17.75 | $17.14 | $17.45 | $17.45 | 574 |
| 2022-04-25 | $17.10 | $17.75 | $17.10 | $17.75 | $17.75 | 2,306 |
| 2022-04-22 | $17.15 | $17.15 | $17.10 | $17.10 | $17.10 | 705 |
| 2022-04-21 | $17.12 | $17.60 | $17.10 | $17.10 | $17.10 | 2,761 |
| 2022-04-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 325 |
| 2022-04-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 15 |
| 2022-04-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 434 |
| 2022-04-14 | $17.71 | $17.75 | $17.21 | $17.21 | $17.21 | 1,305 |
| 2022-04-13 | $17.39 | $17.75 | $17.39 | $17.75 | $17.75 | 1,506 |
| 2022-04-12 | $17.55 | $17.55 | $17.10 | $17.52 | $17.52 | 1,581 |
| 2022-04-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 95 |
| 2022-04-08 | $17.36 | $18.00 | $17.00 | $17.95 | $17.95 | 3,164 |
| 2022-04-07 | $16.50 | $18.37 | $16.50 | $18.35 | $18.35 | 2,420 |
| 2022-04-06 | $17.10 | $18.10 | $17.10 | $18.10 | $18.10 | 1,296 |
| 2022-04-05 | $18.80 | $18.85 | $18.68 | $18.68 | $18.68 | 2,945 |
| 2022-04-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,114 |
| 2022-04-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 581 |
| 2022-03-31 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 430 |
| 2022-03-30 | $18.30 | $18.94 | $17.29 | $17.84 | $17.84 | 5,356 |
| 2022-03-29 | $19.00 | $19.00 | $18.98 | $18.99 | $18.99 | 1,093 |
| 2022-03-28 | $18.34 | $18.94 | $18.34 | $18.94 | $18.94 | 1,426 |
| 2022-03-25 | $17.23 | $18.63 | $17.23 | $18.63 | $18.63 | 5,871 |
| 2022-03-24 | $18.88 | $19.61 | $18.13 | $18.13 | $18.13 | 7,004 |
| 2022-03-23 | $17.55 | $18.00 | $17.15 | $17.15 | $17.15 | 3,730 |
| 2022-03-22 | $17.41 | $17.97 | $17.41 | $17.50 | $17.50 | 3,770 |
| 2022-03-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 519 |
| 2022-03-18 | $17.10 | $17.50 | $17.08 | $17.50 | $17.50 | 15,737 |
| 2022-03-17 | $17.21 | $17.31 | $17.10 | $17.31 | $17.31 | 2,875 |
| 2022-03-16 | $17.20 | $17.25 | $17.18 | $17.25 | $17.25 | 1,257 |
| 2022-03-15 | $17.11 | $17.31 | $17.10 | $17.10 | $17.10 | 3,507 |
| 2022-03-14 | $17.90 | $17.90 | $17.31 | $17.31 | $17.31 | 666 |
| 2022-03-11 | $17.52 | $17.83 | $17.52 | $17.65 | $17.65 | 2,382 |
| 2022-03-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 679 |
| 2022-03-09 | $17.13 | $17.35 | $17.13 | $17.35 | $17.35 | 1,406 |
| 2022-03-08 | $17.12 | $17.30 | $17.10 | $17.10 | $17.10 | 2,443 |
| 2022-03-07 | $17.55 | $17.55 | $17.10 | $17.20 | $17.20 | 2,413 |
| 2022-03-04 | $17.50 | $17.51 | $17.10 | $17.10 | $17.10 | 6,500 |
| 2022-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 267 |
| 2022-03-02 | $17.55 | $17.55 | $17.40 | $17.50 | $17.50 | 2,402 |
| 2022-03-01 | $17.50 | $17.61 | $17.04 | $17.14 | $17.14 | 5,464 |
| 2022-02-28 | $17.50 | $17.75 | $17.48 | $17.50 | $17.50 | 3,563 |
| 2022-02-25 | $18.00 | $18.00 | $17.75 | $18.00 | $18.00 | 1,583 |
| 2022-02-24 | $17.96 | $18.00 | $17.30 | $17.98 | $17.98 | 2,868 |
| 2022-02-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 239 |
| 2022-02-22 | $17.54 | $18.00 | $17.50 | $18.00 | $18.00 | 2,740 |
| 2022-02-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 154 |
| 2022-02-17 | $17.60 | $17.70 | $17.50 | $17.50 | $17.50 | 1,312 |
| 2022-02-16 | $17.85 | $17.88 | $17.70 | $17.85 | $17.85 | 2,408 |
| 2022-02-15 | $17.84 | $18.00 | $17.84 | $17.93 | $17.93 | 1,967 |
| 2022-02-14 | $17.30 | $18.00 | $17.30 | $17.39 | $17.39 | 2,185 |
| 2022-02-11 | $17.40 | $17.60 | $17.40 | $17.50 | $17.50 | 1,991 |
| 2022-02-10 | $17.39 | $17.40 | $17.39 | $17.40 | $17.40 | 510 |
| 2022-02-09 | $17.75 | $17.75 | $17.49 | $17.50 | $17.50 | 840 |
| 2022-02-08 | $17.30 | $17.73 | $17.20 | $17.20 | $17.20 | 5,189 |
| 2022-02-07 | $17.30 | $17.51 | $16.58 | $17.31 | $17.31 | 22,584 |
| 2022-02-04 | $17.31 | $17.35 | $16.43 | $16.91 | $16.91 | 12,188 |
| 2022-02-03 | $16.89 | $17.51 | $16.89 | $17.15 | $17.15 | 1,618 |
| 2022-02-02 | $16.78 | $16.88 | $16.30 | $16.88 | $16.88 | 4,517 |
| 2022-02-01 | $15.97 | $16.73 | $15.92 | $16.40 | $16.40 | 11,638 |
| 2022-01-31 | $15.70 | $15.90 | $15.70 | $15.90 | $15.90 | 1,188 |
| 2022-01-28 | $15.75 | $16.10 | $15.65 | $16.10 | $16.10 | 2,600 |
| 2022-01-27 | $15.88 | $16.15 | $15.88 | $15.97 | $15.97 | 2,393 |
| 2022-01-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 311 |
| 2022-01-25 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 29 |
| 2022-01-24 | $15.90 | $16.13 | $15.61 | $16.13 | $16.13 | 495 |
| 2022-01-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 223 |
| 2022-01-20 | $16.21 | $16.23 | $16.10 | $16.12 | $16.12 | 2,329 |
| 2022-01-19 | $15.80 | $16.29 | $15.79 | $16.29 | $16.29 | 15,310 |
| 2022-01-18 | $15.73 | $15.78 | $15.73 | $15.78 | $15.78 | 386 |
| 2022-01-14 | $15.66 | $15.80 | $15.66 | $15.77 | $15.77 | 4,890 |
| 2022-01-13 | $15.80 | $15.80 | $15.61 | $15.61 | $15.61 | 1,198 |
| 2022-01-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 64 |
| 2022-01-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 198 |
| 2022-01-10 | $15.60 | $15.80 | $15.50 | $15.80 | $15.80 | 9,973 |
| 2022-01-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,317 |
| 2022-01-06 | $15.65 | $15.65 | $15.59 | $15.59 | $15.59 | 336 |
| 2022-01-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 325 |
| 2022-01-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,047 |
| 2022-01-03 | $15.52 | $15.97 | $15.52 | $15.85 | $15.85 | 2,547 |
| 2021-12-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 444 |
| 2021-12-30 | $15.50 | $15.50 | $15.42 | $15.42 | $15.42 | 520 |
| 2021-12-29 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 806 |
| 2021-12-28 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 8 |
| 2021-12-27 | $15.47 | $15.50 | $15.37 | $15.44 | $15.44 | 2,200 |
| 2021-12-23 | $15.50 | $15.50 | $15.29 | $15.50 | $15.50 | 10,052 |
| 2021-12-22 | $15.50 | $15.50 | $15.37 | $15.41 | $15.41 | 24,541 |
| 2021-12-21 | $15.50 | $15.50 | $15.25 | $15.50 | $15.50 | 19,889 |
| 2021-12-20 | $15.45 | $15.50 | $15.21 | $15.50 | $15.50 | 3,748 |
| 2021-12-17 | $15.49 | $15.49 | $15.48 | $15.49 | $15.49 | 6,133 |
| 2021-12-16 | $15.20 | $15.50 | $15.08 | $15.46 | $15.46 | 18,640 |
| 2021-12-15 | $15.12 | $15.49 | $15.12 | $15.30 | $15.30 | 2,545 |
| 2021-12-14 | $15.49 | $15.49 | $15.35 | $15.36 | $15.36 | 2,538 |
| 2021-12-13 | $15.25 | $15.49 | $15.25 | $15.27 | $15.27 | 9,397 |
| 2021-12-10 | $15.47 | $15.47 | $15.33 | $15.43 | $15.43 | 1,725 |
| 2021-12-09 | $15.22 | $15.48 | $15.18 | $15.20 | $15.20 | 12,625 |
| 2021-12-08 | $15.17 | $15.40 | $15.17 | $15.22 | $15.22 | 1,350 |
| 2021-12-07 | $15.22 | $15.35 | $15.20 | $15.28 | $15.28 | 513 |
| 2021-12-06 | $15.15 | $15.49 | $15.15 | $15.49 | $15.49 | 680 |
| 2021-12-03 | $15.14 | $15.49 | $15.14 | $15.15 | $15.15 | 2,419 |
| 2021-12-02 | $15.27 | $15.45 | $15.04 | $15.45 | $15.45 | 5,163 |
| 2021-12-01 | $15.39 | $15.41 | $15.25 | $15.25 | $15.25 | 948 |
| 2021-11-30 | $15.40 | $15.41 | $15.10 | $15.21 | $15.21 | 9,122 |
| 2021-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,046 |
| 2021-11-26 | $15.30 | $15.35 | $15.30 | $15.35 | $15.35 | 2,187 |
| 2021-11-24 | $15.50 | $15.50 | $15.35 | $15.35 | $15.35 | 6,099 |
| 2021-11-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 169 |
| 2021-11-22 | $15.40 | $15.50 | $15.35 | $15.49 | $15.49 | 1,779 |
| 2021-11-19 | $15.33 | $15.50 | $15.22 | $15.40 | $15.40 | 14,742 |
| 2021-11-18 | $15.38 | $15.44 | $15.35 | $15.39 | $15.39 | 10,559 |
| 2021-11-17 | $15.35 | $15.45 | $15.35 | $15.45 | $15.45 | 10,027 |
| 2021-11-16 | $15.26 | $15.45 | $15.21 | $15.27 | $15.27 | 22,666 |
| 2021-11-15 | $15.51 | $15.51 | $15.50 | $15.50 | $15.50 | 6,086 |
| 2021-11-12 | $15.50 | $15.75 | $15.50 | $15.70 | $15.70 | 2,468 |
| 2021-11-11 | $15.49 | $15.50 | $15.47 | $15.50 | $15.50 | 2,332 |
| 2021-11-10 | $15.50 | $15.50 | $15.49 | $15.50 | $15.50 | 1,499 |
| 2021-11-09 | $15.75 | $15.75 | $15.40 | $15.40 | $15.40 | 10,127 |
| 2021-11-08 | $15.21 | $15.41 | $15.21 | $15.35 | $15.35 | 18,134 |
| 2021-11-05 | $15.50 | $15.69 | $15.32 | $15.53 | $15.53 | 3,625 |
| 2021-11-04 | $15.50 | $15.60 | $15.28 | $15.48 | $15.48 | 8,359 |
| 2021-11-03 | $15.48 | $15.75 | $15.45 | $15.63 | $15.63 | 12,431 |
| 2021-11-02 | $15.47 | $15.50 | $15.38 | $15.50 | $15.50 | 1,726 |
| 2021-11-01 | $15.47 | $15.49 | $15.27 | $15.48 | $15.48 | 9,542 |
| 2021-10-29 | $15.50 | $15.50 | $15.28 | $15.28 | $15.28 | 487 |
| 2021-10-28 | $15.30 | $15.49 | $15.25 | $15.49 | $15.49 | 8,690 |
| 2021-10-27 | $15.41 | $15.50 | $15.28 | $15.40 | $15.40 | 4,130 |
| 2021-10-26 | $15.52 | $15.52 | $15.27 | $15.28 | $15.28 | 1,718 |
| 2021-10-25 | $15.25 | $15.69 | $15.25 | $15.65 | $15.65 | 1,881 |
| 2021-10-22 | $15.38 | $15.47 | $15.38 | $15.47 | $15.47 | 761 |
| 2021-10-21 | $15.48 | $15.68 | $15.33 | $15.33 | $15.33 | 12,228 |
| 2021-10-20 | $15.47 | $15.47 | $15.30 | $15.30 | $15.30 | 909 |
| 2021-10-19 | $15.44 | $15.47 | $15.27 | $15.37 | $15.37 | 4,317 |
| 2021-10-18 | $15.40 | $15.42 | $15.02 | $15.28 | $15.28 | 2,521 |
| 2021-10-15 | $15.39 | $15.50 | $15.33 | $15.33 | $15.33 | 11,942 |
| 2021-10-14 | $15.39 | $15.50 | $15.39 | $15.40 | $15.40 | 6,557 |
| 2021-10-13 | $15.50 | $15.50 | $15.39 | $15.39 | $15.39 | 1,256 |
| 2021-10-12 | $15.33 | $15.50 | $15.33 | $15.42 | $15.42 | 3,665 |
| 2021-10-11 | $15.36 | $15.50 | $15.36 | $15.40 | $15.40 | 9,502 |
| 2021-10-08 | $15.34 | $15.90 | $15.34 | $15.50 | $15.50 | 14,016 |
| 2021-10-07 | $15.42 | $15.60 | $15.35 | $15.51 | $15.51 | 12,800 |
| 2021-10-06 | $15.37 | $15.49 | $15.37 | $15.42 | $15.42 | 2,034 |
| 2021-10-05 | $15.50 | $15.50 | $15.37 | $15.37 | $15.37 | 1,869 |
| 2021-10-04 | $15.55 | $15.55 | $15.43 | $15.43 | $15.43 | 2,237 |
| 2021-10-01 | $15.49 | $15.80 | $15.40 | $15.40 | $15.40 | 9,700 |
| 2021-09-30 | $15.75 | $15.75 | $15.44 | $15.70 | $15.70 | 7,157 |
| 2021-09-29 | $15.44 | $15.80 | $15.44 | $15.51 | $15.51 | 6,731 |
| 2021-09-28 | $15.61 | $15.61 | $15.37 | $15.55 | $15.55 | 3,244 |
| 2021-09-27 | $15.71 | $15.80 | $15.43 | $15.43 | $15.43 | 2,096 |
| 2021-09-24 | $15.73 | $15.73 | $15.62 | $15.62 | $15.62 | 1,723 |
| 2021-09-23 | $15.95 | $15.98 | $15.55 | $15.80 | $15.80 | 9,751 |
| 2021-09-22 | $15.23 | $15.50 | $15.23 | $15.46 | $15.46 | 10,949 |
| 2021-09-21 | $15.35 | $15.78 | $15.00 | $15.00 | $15.00 | 26,399 |
| 2021-09-20 | $15.25 | $15.91 | $15.25 | $15.28 | $15.28 | 14,528 |
| 2021-09-17 | $16.20 | $16.84 | $14.92 | $14.92 | $14.92 | 48,829 |
| 2021-09-16 | $16.74 | $17.39 | $16.30 | $16.35 | $16.35 | 14,304 |
| 2021-09-15 | $17.50 | $18.00 | $16.80 | $16.80 | $16.80 | 11,294 |
| 2021-09-14 | $17.11 | $18.00 | $17.11 | $17.94 | $17.94 | 6,986 |
| 2021-09-13 | $16.11 | $18.19 | $16.11 | $17.50 | $17.50 | 9,843 |
| 2021-09-10 | $16.25 | $17.50 | $16.25 | $16.57 | $16.57 | 5,121 |
| 2021-09-09 | $16.19 | $17.50 | $16.03 | $17.50 | $17.50 | 6,874 |
| 2021-09-08 | $16.13 | $16.25 | $15.90 | $16.25 | $16.25 | 6,531 |
| 2021-09-07 | $15.85 | $16.00 | $15.75 | $16.00 | $16.00 | 12,695 |
| 2021-09-03 | $15.77 | $15.85 | $15.64 | $15.84 | $15.84 | 11,214 |
| 2021-09-02 | $16.08 | $16.10 | $15.82 | $15.83 | $15.83 | 7,296 |
| 2021-09-01 | $15.57 | $15.72 | $15.52 | $15.72 | $15.72 | 6,221 |
| 2021-08-31 | $15.42 | $15.50 | $15.39 | $15.50 | $15.50 | 7,107 |
| 2021-08-30 | $15.43 | $15.43 | $15.40 | $15.43 | $15.43 | 9,180 |
| 2021-08-27 | $15.38 | $15.45 | $15.38 | $15.45 | $15.45 | 10,611 |
| 2021-08-26 | $15.36 | $15.42 | $15.25 | $15.26 | $15.26 | 20,971 |
| 2021-08-25 | $15.45 | $15.45 | $15.26 | $15.35 | $15.35 | 19,858 |
| 2021-08-24 | $15.30 | $15.45 | $15.30 | $15.45 | $15.45 | 3,319 |
| 2021-08-23 | $15.40 | $15.45 | $15.40 | $15.45 | $15.45 | 4,483 |
| 2021-08-20 | $15.32 | $15.45 | $15.32 | $15.45 | $15.45 | 2,925 |
| 2021-08-19 | $15.40 | $15.45 | $15.37 | $15.45 | $15.45 | 4,175 |
| 2021-08-18 | $15.45 | $15.45 | $15.40 | $15.45 | $15.45 | 8,964 |
| 2021-08-17 | $15.39 | $15.39 | $15.31 | $15.38 | $15.38 | 17,916 |
| 2021-08-16 | $15.44 | $15.44 | $15.30 | $15.40 | $15.40 | 15,495 |
| 2021-08-13 | $15.38 | $15.38 | $15.25 | $15.29 | $15.29 | 21,160 |
| 2021-08-12 | $15.44 | $15.44 | $15.41 | $15.41 | $15.41 | 2,516 |
| 2021-08-11 | $15.44 | $15.44 | $15.21 | $15.27 | $15.27 | 14,728 |
| 2021-08-10 | $15.30 | $15.30 | $15.24 | $15.30 | $15.30 | 2,268 |
| 2021-08-09 | $15.44 | $15.44 | $15.12 | $15.17 | $15.17 | 14,719 |
| 2021-08-06 | $15.15 | $15.44 | $15.15 | $15.26 | $15.26 | 7,402 |
| 2021-08-05 | $15.45 | $15.45 | $15.04 | $15.12 | $15.12 | 15,124 |
| 2021-08-04 | $15.35 | $15.41 | $15.10 | $15.25 | $15.25 | 5,489 |
| 2021-08-03 | $15.00 | $15.35 | $14.90 | $15.22 | $15.22 | 18,929 |
| 2021-08-02 | $15.00 | $15.00 | $14.93 | $14.99 | $14.99 | 9,034 |
| 2021-07-30 | $15.10 | $15.10 | $14.96 | $15.00 | $15.00 | 7,894 |
| 2021-07-29 | $15.00 | $15.10 | $14.97 | $15.10 | $15.10 | 33,517 |
| 2021-07-28 | $14.99 | $15.37 | $14.88 | $14.88 | $14.88 | 15,613 |
| 2021-07-27 | $15.00 | $15.49 | $14.93 | $14.96 | $14.96 | 16,570 |
| 2021-07-26 | $15.40 | $15.50 | $15.02 | $15.18 | $15.18 | 14,679 |
| 2021-07-23 | $15.25 | $15.50 | $14.88 | $15.35 | $15.35 | 42,248 |
| 2021-07-22 | $15.12 | $15.28 | $14.75 | $15.28 | $15.28 | 32,835 |
| 2021-07-21 | $15.09 | $15.43 | $15.09 | $15.19 | $15.19 | 29,971 |
| 2021-07-20 | $15.50 | $15.50 | $15.01 | $15.28 | $15.28 | 37,820 |
| 2021-07-19 | $15.08 | $15.28 | $14.75 | $15.28 | $15.28 | 35,940 |
| 2021-07-16 | $18.04 | $20.07 | $14.41 | $15.08 | $15.08 | 372,554 |
Texas Community Bancshares Inc (TCBS) News Headlines
Recent Texas Community Bancshares Inc (TCBS) News
Similar Companies to Texas Community Bancshares Inc (TCBS) 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 |