TF Financial Corp (THRD) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.41 ($-0.01) -0.18%
TF Financial Corp - Daily Information
Click for more stock information on TF Financial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.43 |
| Previous Close | $5.41 |
| High | $5.45 |
| Low | $5.40 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.41 |
| Adjusted High | $5.45 |
| Adjusted Low | $5.40 |
About TF Financial Corp (THRD)
DELISTED - TF Financial Corporation is a savings and loan holding company. The Company's direct and indirect subsidiaries include Third Federal Bank (the Bank), Teragon Financial Corporation, Penns Trail Development Corporation and Third Delaware Corporation. The Bank is a community oriented Pennsylvania stock savings bank offering a variety of financial services to meet the needs of the communities it serves. As of December 31, 2011 the Bank operated fourteen branch offices in Bucks and Philadelphia Counties, Pennsylvania and in Mercer County, New Jersey. During the year ended December 31, 2011, the Company's subsidiary, TF Investments Corporation merged into TF Financial Corporation. In July 2013, the Company acquired Roebling Financial Corp, Inc. (Roebling) and its wholly-owned subsidiary, Roebling Bank.
Invest in TF Financial Corp (THRD)
Historical Stock Data for TF Financial Corp (THRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $5.43 | $5.45 | $5.40 | $5.41 | $5.41 | 203,400 |
| 2025-07-24 | $5.41 | $5.45 | $5.41 | $5.42 | $5.42 | 225,460 |
| 2025-07-23 | $5.45 | $5.47 | $5.41 | $5.43 | $5.43 | 171,666 |
| 2025-07-22 | $5.42 | $5.47 | $5.42 | $5.43 | $5.43 | 264,915 |
| 2025-07-21 | $5.45 | $5.46 | $5.40 | $5.43 | $5.43 | 717,416 |
| 2025-07-18 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 94,836 |
| 2025-07-17 | $5.47 | $5.53 | $5.45 | $5.45 | $5.45 | 83,077 |
| 2025-07-16 | $5.47 | $5.50 | $5.45 | $5.47 | $5.47 | 146,097 |
| 2025-07-15 | $5.46 | $5.51 | $5.44 | $5.45 | $5.45 | 218,713 |
| 2025-07-14 | $5.45 | $5.48 | $5.45 | $5.45 | $5.45 | 80,340 |
| 2025-07-11 | $5.45 | $5.48 | $5.45 | $5.45 | $5.45 | 211,207 |
| 2025-07-10 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 89,130 |
| 2025-07-09 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 116,015 |
| 2025-07-08 | $5.45 | $5.47 | $5.43 | $5.47 | $5.47 | 161,644 |
| 2025-07-07 | $5.42 | $5.45 | $5.42 | $5.43 | $5.43 | 194,904 |
| 2025-07-03 | $5.44 | $5.45 | $5.43 | $5.43 | $5.43 | 37,814 |
| 2025-07-02 | $5.41 | $5.44 | $5.40 | $5.42 | $5.42 | 284,864 |
| 2025-07-01 | $5.43 | $5.45 | $5.41 | $5.41 | $5.41 | 127,414 |
| 2025-06-30 | $5.43 | $5.46 | $5.42 | $5.43 | $5.43 | 206,085 |
| 2025-06-27 | $5.45 | $5.47 | $5.43 | $5.43 | $5.43 | 736,041 |
| 2025-06-26 | $5.42 | $5.45 | $5.42 | $5.45 | $5.45 | 88,291 |
| 2025-06-25 | $5.44 | $5.45 | $5.41 | $5.42 | $5.42 | 154,037 |
| 2025-06-24 | $5.44 | $5.46 | $5.42 | $5.43 | $5.43 | 179,860 |
| 2025-06-23 | $5.45 | $5.50 | $5.41 | $5.43 | $5.43 | 194,510 |
| 2025-06-20 | $5.52 | $5.52 | $5.45 | $5.46 | $5.46 | 143,749 |
| 2025-06-18 | $5.45 | $5.48 | $5.41 | $5.48 | $5.48 | 136,859 |
| 2025-06-17 | $5.40 | $5.44 | $5.40 | $5.44 | $5.44 | 471,417 |
| 2025-06-16 | $5.44 | $5.44 | $5.40 | $5.41 | $5.41 | 257,335 |
| 2025-06-13 | $5.37 | $5.44 | $5.37 | $5.43 | $5.43 | 203,139 |
| 2025-06-12 | $5.40 | $5.44 | $5.38 | $5.41 | $5.41 | 414,311 |
| 2025-06-11 | $5.31 | $5.31 | $5.24 | $5.26 | $5.26 | 250,594 |
| 2025-06-10 | $5.29 | $5.31 | $5.29 | $5.30 | $5.30 | 231,276 |
| 2025-06-09 | $5.30 | $5.31 | $5.28 | $5.29 | $5.29 | 157,907 |
| 2025-06-06 | $5.30 | $5.32 | $5.28 | $5.29 | $5.29 | 199,433 |
| 2025-06-05 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 183,326 |
| 2025-06-04 | $5.25 | $5.30 | $5.24 | $5.27 | $5.27 | 580,396 |
| 2025-06-03 | $5.24 | $5.27 | $5.23 | $5.25 | $5.25 | 292,309 |
| 2025-06-02 | $5.22 | $5.24 | $5.21 | $5.23 | $5.23 | 272,607 |
| 2025-05-30 | $5.20 | $5.23 | $5.20 | $5.21 | $5.21 | 248,539 |
| 2025-05-29 | $5.19 | $5.22 | $5.18 | $5.21 | $5.21 | 404,375 |
| 2025-05-28 | $5.19 | $5.20 | $5.17 | $5.18 | $5.18 | 158,675 |
| 2025-05-27 | $5.18 | $5.20 | $5.17 | $5.19 | $5.19 | 259,460 |
| 2025-05-23 | $5.20 | $5.21 | $5.16 | $5.18 | $5.18 | 384,852 |
| 2025-05-22 | $5.17 | $5.22 | $5.17 | $5.20 | $5.20 | 224,892 |
| 2025-05-21 | $5.18 | $5.20 | $5.17 | $5.18 | $5.18 | 323,705 |
| 2025-05-20 | $5.20 | $5.21 | $5.17 | $5.20 | $5.20 | 287,742 |
| 2025-05-19 | $5.17 | $5.22 | $5.16 | $5.21 | $5.21 | 213,630 |
| 2025-05-16 | $5.16 | $5.21 | $5.15 | $5.18 | $5.18 | 316,658 |
| 2025-05-15 | $5.17 | $5.18 | $5.15 | $5.15 | $5.15 | 212,496 |
| 2025-05-14 | $5.15 | $5.18 | $5.15 | $5.15 | $5.15 | 242,299 |
| 2025-05-13 | $5.17 | $5.19 | $5.13 | $5.15 | $5.15 | 794,507 |
| 2025-05-12 | $5.17 | $5.21 | $5.16 | $5.16 | $5.16 | 267,481 |
| 2025-05-09 | $5.15 | $5.17 | $5.14 | $5.15 | $5.15 | 324,398 |
| 2025-05-08 | $5.16 | $5.17 | $5.13 | $5.15 | $5.15 | 203,057 |
| 2025-05-07 | $5.17 | $5.17 | $5.13 | $5.14 | $5.14 | 285,901 |
| 2025-05-06 | $5.15 | $5.18 | $5.15 | $5.15 | $5.15 | 396,259 |
| 2025-05-05 | $5.16 | $5.22 | $5.16 | $5.16 | $5.16 | 244,480 |
| 2025-05-02 | $5.17 | $5.25 | $5.16 | $5.17 | $5.17 | 416,077 |
| 2025-05-01 | $5.17 | $5.17 | $5.13 | $5.16 | $5.16 | 313,436 |
| 2025-04-30 | $5.13 | $5.19 | $5.11 | $5.17 | $5.17 | 304,099 |
| 2025-04-29 | $5.14 | $5.18 | $5.14 | $5.15 | $5.15 | 224,041 |
| 2025-04-28 | $5.14 | $5.19 | $5.14 | $5.15 | $5.15 | 323,592 |
| 2025-04-25 | $5.12 | $5.15 | $5.12 | $5.14 | $5.14 | 167,761 |
| 2025-04-24 | $5.14 | $5.16 | $5.12 | $5.14 | $5.14 | 220,431 |
| 2025-04-23 | $5.13 | $5.20 | $5.13 | $5.15 | $5.15 | 464,932 |
| 2025-04-22 | $5.16 | $5.17 | $5.13 | $5.16 | $5.16 | 418,740 |
| 2025-04-21 | $5.15 | $5.16 | $5.08 | $5.15 | $5.15 | 1,045,864 |
| 2025-04-17 | $5.13 | $5.17 | $5.11 | $5.16 | $5.16 | 526,107 |
| 2025-04-16 | $5.10 | $5.15 | $5.09 | $5.13 | $5.13 | 633,349 |
| 2025-04-15 | $5.10 | $5.15 | $5.07 | $5.12 | $5.12 | 748,014 |
| 2025-04-14 | $5.09 | $5.14 | $5.03 | $5.09 | $5.09 | 14,848,634 |
| 2025-04-11 | $3.47 | $3.66 | $3.47 | $3.64 | $3.64 | 217,136 |
| 2025-04-10 | $3.45 | $3.51 | $3.37 | $3.47 | $3.47 | 157,952 |
| 2025-04-09 | $3.39 | $3.65 | $3.37 | $3.50 | $3.50 | 334,427 |
| 2025-04-08 | $3.53 | $3.53 | $3.42 | $3.45 | $3.45 | 355,375 |
| 2025-04-07 | $3.38 | $3.60 | $3.30 | $3.44 | $3.44 | 368,832 |
| 2025-04-04 | $3.49 | $3.55 | $3.36 | $3.48 | $3.48 | 706,608 |
| 2025-04-03 | $3.40 | $3.60 | $3.39 | $3.57 | $3.57 | 375,153 |
| 2025-04-02 | $3.33 | $3.55 | $3.33 | $3.55 | $3.55 | 407,921 |
| 2025-04-01 | $3.46 | $3.47 | $3.35 | $3.36 | $3.36 | 365,292 |
| 2025-03-31 | $3.44 | $3.52 | $3.34 | $3.47 | $3.47 | 460,312 |
| 2025-03-28 | $3.40 | $3.56 | $3.36 | $3.51 | $3.51 | 319,390 |
| 2025-03-27 | $3.56 | $3.68 | $3.48 | $3.49 | $3.49 | 258,353 |
| 2025-03-26 | $3.55 | $3.64 | $3.49 | $3.53 | $3.53 | 335,428 |
| 2025-03-25 | $3.62 | $3.64 | $3.50 | $3.52 | $3.52 | 285,743 |
| 2025-03-24 | $3.55 | $3.63 | $3.50 | $3.62 | $3.62 | 372,166 |
| 2025-03-21 | $3.51 | $3.60 | $3.50 | $3.50 | $3.50 | 458,936 |
| 2025-03-20 | $3.51 | $3.58 | $3.51 | $3.55 | $3.55 | 205,940 |
| 2025-03-19 | $3.54 | $3.57 | $3.48 | $3.53 | $3.53 | 304,153 |
| 2025-03-18 | $3.45 | $3.58 | $3.41 | $3.50 | $3.50 | 371,335 |
| 2025-03-17 | $3.42 | $3.51 | $3.42 | $3.48 | $3.48 | 319,392 |
| 2025-03-14 | $3.49 | $3.56 | $3.42 | $3.43 | $3.43 | 553,745 |
| 2025-03-13 | $3.50 | $3.63 | $3.45 | $3.45 | $3.45 | 253,734 |
| 2025-03-12 | $3.52 | $3.60 | $3.51 | $3.51 | $3.51 | 303,296 |
| 2025-03-11 | $3.45 | $3.53 | $3.40 | $3.49 | $3.49 | 457,568 |
| 2025-03-10 | $3.46 | $3.58 | $3.36 | $3.45 | $3.45 | 336,457 |
| 2025-03-07 | $3.59 | $3.65 | $3.50 | $3.50 | $3.50 | 238,706 |
| 2025-03-06 | $3.50 | $3.61 | $3.50 | $3.59 | $3.59 | 254,108 |
| 2025-03-05 | $3.57 | $3.62 | $3.50 | $3.57 | $3.57 | 366,592 |
| 2025-03-04 | $3.41 | $3.56 | $3.40 | $3.55 | $3.55 | 447,140 |
| 2025-03-03 | $3.48 | $3.51 | $3.34 | $3.44 | $3.44 | 394,225 |
| 2025-02-28 | $3.41 | $3.48 | $3.35 | $3.45 | $3.45 | 540,318 |
| 2025-02-27 | $3.50 | $3.54 | $3.42 | $3.42 | $3.42 | 375,461 |
| 2025-02-26 | $3.44 | $3.52 | $3.42 | $3.49 | $3.49 | 172,124 |
| 2025-02-25 | $3.46 | $3.53 | $3.36 | $3.46 | $3.46 | 440,135 |
| 2025-02-24 | $3.47 | $3.56 | $3.44 | $3.47 | $3.47 | 293,295 |
| 2025-02-21 | $3.60 | $3.67 | $3.47 | $3.47 | $3.47 | 513,475 |
| 2025-02-20 | $3.56 | $3.60 | $3.49 | $3.58 | $3.58 | 239,363 |
| 2025-02-19 | $3.46 | $3.59 | $3.46 | $3.58 | $3.58 | 274,369 |
| 2025-02-18 | $3.64 | $3.64 | $3.46 | $3.49 | $3.49 | 750,361 |
| 2025-02-14 | $3.45 | $3.70 | $3.45 | $3.60 | $3.60 | 630,807 |
| 2025-02-13 | $3.58 | $3.64 | $3.42 | $3.43 | $3.43 | 1,571,607 |
| 2025-02-12 | $3.38 | $3.83 | $3.35 | $3.55 | $3.55 | 2,544,013 |
| 2025-02-11 | $3.30 | $3.55 | $3.18 | $3.25 | $3.25 | 14,188,473 |
| 2025-02-10 | $4.85 | $4.85 | $4.57 | $4.65 | $4.65 | 255,174 |
| 2025-02-07 | $5.11 | $5.25 | $4.81 | $4.85 | $4.85 | 557,017 |
| 2025-02-06 | $4.63 | $5.29 | $4.63 | $5.12 | $5.12 | 549,838 |
| 2025-02-05 | $4.90 | $4.98 | $4.62 | $4.64 | $4.64 | 351,037 |
| 2025-02-04 | $5.06 | $5.20 | $4.88 | $4.90 | $4.90 | 182,825 |
| 2025-02-03 | $5.21 | $5.37 | $5.03 | $5.03 | $5.03 | 123,503 |
| 2025-01-31 | $5.38 | $5.56 | $5.25 | $5.26 | $5.26 | 143,277 |
| 2025-01-30 | $5.26 | $5.50 | $5.19 | $5.35 | $5.35 | 178,842 |
| 2025-01-29 | $5.25 | $5.47 | $5.07 | $5.20 | $5.20 | 183,053 |
| 2025-01-28 | $5.27 | $5.61 | $5.20 | $5.29 | $5.29 | 195,095 |
| 2025-01-27 | $5.31 | $5.69 | $5.12 | $5.33 | $5.33 | 252,978 |
| 2025-01-24 | $5.78 | $5.86 | $5.39 | $5.42 | $5.42 | 155,907 |
| 2025-01-23 | $5.80 | $5.96 | $5.70 | $5.79 | $5.79 | 414,731 |
| 2025-01-22 | $6.03 | $6.21 | $5.75 | $5.84 | $5.84 | 323,051 |
| 2025-01-21 | $5.87 | $6.38 | $5.82 | $6.00 | $6.00 | 377,226 |
| 2025-01-17 | $5.75 | $5.96 | $5.60 | $5.79 | $5.79 | 229,376 |
| 2025-01-16 | $6.00 | $6.01 | $5.64 | $5.68 | $5.68 | 164,048 |
| 2025-01-15 | $6.20 | $6.21 | $5.89 | $6.00 | $6.00 | 278,128 |
| 2025-01-14 | $6.56 | $6.59 | $5.86 | $5.99 | $5.99 | 353,664 |
| 2025-01-13 | $8.26 | $8.39 | $6.49 | $6.52 | $6.52 | 597,059 |
| 2025-01-10 | $10.46 | $11.00 | $7.78 | $8.35 | $8.35 | 747,470 |
| 2025-01-08 | $10.90 | $11.01 | $10.50 | $10.79 | $10.79 | 237,522 |
| 2025-01-07 | $11.11 | $11.45 | $10.85 | $10.96 | $10.96 | 187,931 |
| 2025-01-06 | $11.07 | $11.63 | $10.92 | $11.17 | $11.17 | 105,067 |
| 2025-01-03 | $11.05 | $11.78 | $10.97 | $11.03 | $11.03 | 161,465 |
| 2025-01-02 | $10.44 | $11.13 | $10.30 | $11.04 | $11.04 | 212,305 |
| 2024-12-31 | $10.40 | $10.75 | $10.14 | $10.29 | $10.29 | 411,414 |
| 2024-12-30 | $10.26 | $10.48 | $9.53 | $10.38 | $10.38 | 179,192 |
| 2024-12-27 | $10.91 | $10.99 | $10.12 | $10.26 | $10.26 | 103,637 |
| 2024-12-26 | $10.43 | $11.00 | $10.06 | $10.83 | $10.83 | 103,605 |
| 2024-12-24 | $10.70 | $10.85 | $9.99 | $10.32 | $10.32 | 93,277 |
| 2024-12-23 | $10.63 | $10.88 | $10.26 | $10.80 | $10.80 | 132,257 |
| 2024-12-20 | $10.58 | $11.19 | $10.40 | $10.84 | $10.84 | 425,990 |
| 2024-12-19 | $10.82 | $11.51 | $10.73 | $10.88 | $10.88 | 120,811 |
| 2024-12-18 | $11.33 | $11.84 | $10.53 | $10.82 | $10.82 | 271,853 |
| 2024-12-17 | $11.20 | $11.74 | $11.20 | $11.35 | $11.35 | 95,090 |
| 2024-12-16 | $11.48 | $11.88 | $11.02 | $11.12 | $11.12 | 131,071 |
| 2024-12-13 | $11.45 | $11.45 | $10.69 | $11.26 | $11.26 | 120,454 |
| 2024-12-12 | $11.82 | $11.82 | $10.93 | $11.25 | $11.25 | 303,451 |
| 2024-12-11 | $12.79 | $12.79 | $11.83 | $11.83 | $11.83 | 45,473 |
| 2024-12-10 | $12.41 | $12.90 | $12.21 | $12.59 | $12.59 | 234,687 |
| 2024-12-09 | $11.89 | $12.88 | $11.89 | $12.26 | $12.26 | 117,111 |
| 2024-12-06 | $11.27 | $11.90 | $10.94 | $11.70 | $11.70 | 518,519 |
| 2024-12-05 | $11.38 | $11.38 | $10.87 | $11.03 | $11.03 | 104,670 |
| 2024-12-04 | $11.41 | $11.72 | $11.07 | $11.45 | $11.45 | 156,844 |
| 2024-12-03 | $12.25 | $12.42 | $11.02 | $11.13 | $11.13 | 246,652 |
| 2024-12-02 | $12.76 | $12.96 | $12.27 | $12.42 | $12.42 | 126,527 |
| 2024-11-29 | $13.32 | $13.38 | $11.90 | $12.76 | $12.76 | 96,658 |
| 2024-11-27 | $13.07 | $13.53 | $12.83 | $13.11 | $13.11 | 1,342,132 |
| 2024-11-26 | $12.40 | $13.10 | $11.87 | $12.93 | $12.93 | 239,572 |
| 2024-11-25 | $12.52 | $13.10 | $12.30 | $12.44 | $12.44 | 340,982 |
| 2024-11-22 | $11.60 | $12.68 | $11.48 | $12.47 | $12.47 | 148,082 |
| 2024-11-21 | $11.62 | $12.09 | $11.36 | $11.45 | $11.45 | 215,985 |
| 2024-11-20 | $12.27 | $12.39 | $10.10 | $11.62 | $11.62 | 215,791 |
| 2024-11-19 | $11.40 | $12.49 | $11.14 | $12.46 | $12.46 | 134,331 |
| 2024-11-18 | $12.12 | $12.30 | $10.85 | $11.50 | $11.50 | 138,436 |
| 2024-11-15 | $13.06 | $13.06 | $12.00 | $12.15 | $12.15 | 112,339 |
| 2024-11-14 | $14.26 | $14.26 | $12.47 | $12.90 | $12.90 | 101,958 |
| 2024-11-13 | $15.25 | $15.25 | $13.91 | $14.24 | $14.24 | 99,378 |
| 2024-11-12 | $15.40 | $15.40 | $14.57 | $15.04 | $15.04 | 110,286 |
| 2024-11-11 | $15.00 | $15.50 | $14.35 | $15.40 | $15.40 | 113,271 |
| 2024-11-08 | $14.08 | $15.09 | $13.80 | $15.00 | $15.00 | 123,907 |
| 2024-11-07 | $13.18 | $14.30 | $13.06 | $13.93 | $13.93 | 1,119,086 |
| 2024-11-06 | $13.24 | $13.74 | $12.87 | $13.27 | $13.27 | 131,412 |
| 2024-11-05 | $11.99 | $12.68 | $11.99 | $12.42 | $12.42 | 85,968 |
| 2024-11-04 | $13.75 | $13.75 | $11.69 | $12.11 | $12.11 | 339,116 |
| 2024-11-01 | $13.86 | $14.64 | $13.86 | $14.33 | $14.33 | 58,868 |
| 2024-10-31 | $14.07 | $14.30 | $13.68 | $13.79 | $13.79 | 72,867 |
| 2024-10-30 | $14.51 | $14.82 | $13.70 | $14.19 | $14.19 | 42,144 |
| 2024-10-29 | $14.48 | $14.97 | $12.95 | $14.58 | $14.58 | 1,129,519 |
| 2024-10-28 | $13.28 | $15.00 | $13.28 | $14.50 | $14.50 | 185,055 |
| 2024-10-25 | $13.22 | $13.33 | $12.92 | $13.15 | $13.15 | 26,311 |
| 2024-10-24 | $12.99 | $13.40 | $12.73 | $13.07 | $13.07 | 24,720 |
| 2024-10-23 | $13.33 | $13.52 | $12.79 | $12.96 | $12.96 | 19,274 |
| 2024-10-22 | $13.23 | $13.57 | $13.11 | $13.39 | $13.39 | 35,632 |
| 2024-10-21 | $13.47 | $13.47 | $12.94 | $13.23 | $13.23 | 28,339 |
| 2024-10-18 | $13.15 | $13.49 | $12.85 | $13.46 | $13.46 | 58,409 |
| 2024-10-17 | $13.59 | $13.74 | $13.02 | $13.11 | $13.11 | 50,799 |
| 2024-10-16 | $13.06 | $13.75 | $12.84 | $13.67 | $13.67 | 67,660 |
| 2024-10-15 | $12.68 | $13.27 | $12.55 | $12.90 | $12.90 | 84,590 |
| 2024-10-14 | $12.48 | $13.18 | $12.41 | $12.72 | $12.72 | 96,295 |
| 2024-10-11 | $12.28 | $12.78 | $12.28 | $12.48 | $12.48 | 68,409 |
| 2024-10-10 | $12.18 | $12.55 | $11.99 | $12.22 | $12.22 | 260,974 |
| 2024-10-09 | $12.44 | $12.63 | $12.16 | $12.31 | $12.31 | 33,714 |
| 2024-10-08 | $12.29 | $12.72 | $12.11 | $12.42 | $12.42 | 36,885 |
| 2024-10-07 | $12.53 | $12.83 | $12.11 | $12.31 | $12.31 | 67,791 |
| 2024-10-04 | $12.61 | $12.99 | $12.04 | $12.52 | $12.52 | 183,175 |
| 2024-10-03 | $12.80 | $13.16 | $11.65 | $12.39 | $12.39 | 378,875 |
| 2024-10-02 | $13.06 | $13.06 | $12.10 | $12.61 | $12.61 | 141,817 |
| 2024-10-01 | $13.42 | $14.02 | $12.73 | $13.04 | $13.04 | 133,224 |
| 2024-09-30 | $13.42 | $13.97 | $13.10 | $13.55 | $13.55 | 92,713 |
| 2024-09-27 | $13.52 | $14.03 | $13.27 | $13.50 | $13.50 | 46,502 |
| 2024-09-26 | $13.64 | $13.98 | $13.26 | $13.33 | $13.33 | 86,919 |
| 2024-09-25 | $14.01 | $14.78 | $13.41 | $13.49 | $13.49 | 282,819 |
| 2024-09-24 | $13.85 | $14.10 | $13.15 | $13.99 | $13.99 | 281,121 |
| 2024-09-23 | $14.96 | $15.06 | $13.60 | $13.73 | $13.73 | 69,102 |
| 2024-09-20 | $14.59 | $16.02 | $14.39 | $15.06 | $15.06 | 418,895 |
| 2024-09-19 | $13.91 | $15.00 | $13.53 | $14.73 | $14.73 | 293,029 |
| 2024-09-18 | $12.50 | $14.15 | $12.50 | $13.50 | $13.50 | 4,168,618 |
| 2024-09-17 | $13.06 | $13.10 | $12.50 | $12.75 | $12.75 | 75,234 |
| 2024-09-16 | $13.50 | $13.76 | $12.76 | $13.14 | $13.14 | 45,784 |
| 2024-09-13 | $13.50 | $13.70 | $13.18 | $13.57 | $13.57 | 38,648 |
| 2024-09-12 | $13.00 | $13.55 | $12.70 | $13.25 | $13.25 | 66,711 |
| 2024-09-11 | $12.41 | $13.17 | $12.38 | $13.00 | $13.00 | 72,742 |
| 2024-09-10 | $12.33 | $12.69 | $11.98 | $12.54 | $12.54 | 80,382 |
| 2024-09-09 | $11.99 | $12.57 | $11.79 | $12.36 | $12.36 | 25,201 |
| 2024-09-06 | $11.80 | $12.19 | $11.30 | $12.00 | $12.00 | 82,637 |
| 2024-09-05 | $12.16 | $12.16 | $11.72 | $11.92 | $11.92 | 33,120 |
| 2024-09-04 | $11.71 | $12.10 | $11.41 | $12.03 | $12.03 | 59,208 |
| 2024-09-03 | $11.37 | $12.19 | $11.37 | $11.91 | $11.91 | 148,520 |
| 2024-08-30 | $11.70 | $11.89 | $11.08 | $11.55 | $11.55 | 75,755 |
| 2024-08-29 | $11.98 | $11.99 | $11.60 | $11.75 | $11.75 | 63,115 |
| 2024-08-28 | $12.35 | $12.50 | $11.67 | $11.83 | $11.83 | 35,124 |
| 2024-08-27 | $13.00 | $13.16 | $12.16 | $12.35 | $12.35 | 61,842 |
| 2024-08-26 | $12.94 | $13.03 | $12.47 | $13.00 | $13.00 | 159,218 |
| 2024-08-23 | $12.10 | $12.90 | $12.03 | $12.89 | $12.89 | 62,122 |
| 2024-08-22 | $11.85 | $12.17 | $11.67 | $11.79 | $11.79 | 39,973 |
| 2024-08-21 | $11.51 | $12.12 | $11.36 | $11.99 | $11.99 | 57,181 |
| 2024-08-20 | $11.80 | $11.80 | $11.39 | $11.44 | $11.44 | 24,102 |
| 2024-08-19 | $11.59 | $11.98 | $11.58 | $11.92 | $11.92 | 36,161 |
| 2024-08-16 | $12.07 | $12.19 | $11.61 | $11.65 | $11.65 | 36,619 |
| 2024-08-15 | $11.90 | $12.45 | $11.90 | $12.08 | $12.08 | 57,296 |
| 2024-08-14 | $12.22 | $12.33 | $11.60 | $11.67 | $11.67 | 17,382 |
| 2024-08-13 | $11.85 | $12.45 | $11.67 | $12.20 | $12.20 | 50,389 |
| 2024-08-12 | $12.28 | $12.28 | $11.50 | $11.76 | $11.76 | 58,647 |
| 2024-08-09 | $13.98 | $14.33 | $11.69 | $12.12 | $12.12 | 194,443 |
| 2024-08-08 | $10.86 | $11.15 | $10.24 | $10.86 | $10.86 | 62,303 |
| 2024-08-07 | $11.20 | $11.51 | $10.80 | $10.96 | $10.96 | 66,998 |
| 2024-08-06 | $10.94 | $11.29 | $10.64 | $11.03 | $11.03 | 41,566 |
| 2024-08-05 | $10.75 | $11.05 | $10.23 | $10.96 | $10.96 | 112,664 |
| 2024-08-02 | $11.31 | $11.45 | $10.88 | $11.11 | $11.11 | 81,524 |
| 2024-08-01 | $12.25 | $12.25 | $11.72 | $11.74 | $11.74 | 55,051 |
| 2024-07-31 | $12.56 | $12.56 | $11.85 | $12.14 | $12.14 | 125,296 |
| 2024-07-30 | $12.50 | $12.61 | $12.33 | $12.46 | $12.46 | 46,422 |
| 2024-07-29 | $12.45 | $12.58 | $12.24 | $12.44 | $12.44 | 34,186 |
| 2024-07-26 | $12.70 | $12.97 | $11.94 | $12.45 | $12.45 | 49,178 |
| 2024-07-25 | $12.22 | $12.60 | $12.17 | $12.56 | $12.56 | 79,608 |
| 2024-07-24 | $11.99 | $12.32 | $11.77 | $12.12 | $12.12 | 77,012 |
| 2024-07-23 | $12.15 | $12.37 | $12.00 | $12.16 | $12.16 | 90,184 |
| 2024-07-22 | $11.93 | $12.10 | $11.72 | $12.10 | $12.10 | 75,021 |
| 2024-07-19 | $12.08 | $12.12 | $11.76 | $11.81 | $11.81 | 29,285 |
| 2024-07-18 | $12.49 | $12.90 | $11.96 | $12.01 | $12.01 | 78,415 |
| 2024-07-17 | $12.92 | $13.04 | $12.15 | $12.50 | $12.50 | 57,280 |
| 2024-07-16 | $13.14 | $13.14 | $12.71 | $12.98 | $12.98 | 104,376 |
| 2024-07-15 | $13.11 | $13.31 | $12.69 | $12.95 | $12.95 | 121,058 |
| 2024-07-12 | $12.66 | $13.10 | $12.27 | $12.98 | $12.98 | 114,600 |
| 2024-07-11 | $12.28 | $12.50 | $11.92 | $12.47 | $12.47 | 178,528 |
| 2024-07-10 | $12.01 | $12.14 | $11.73 | $12.00 | $12.00 | 57,957 |
| 2024-07-09 | $11.99 | $12.07 | $11.65 | $12.00 | $12.00 | 62,374 |
| 2024-07-08 | $11.85 | $12.04 | $11.69 | $11.98 | $11.98 | 48,427 |
| 2024-07-05 | $11.94 | $11.99 | $11.52 | $11.71 | $11.71 | 29,752 |
| 2024-07-03 | $12.18 | $12.18 | $11.63 | $11.95 | $11.95 | 37,912 |
| 2024-07-02 | $12.90 | $13.02 | $12.14 | $12.24 | $12.24 | 50,244 |
| 2024-07-01 | $12.87 | $13.10 | $12.30 | $12.89 | $12.89 | 115,608 |
| 2024-06-28 | $12.98 | $13.22 | $12.42 | $13.00 | $13.00 | 633,403 |
| 2024-06-27 | $12.57 | $12.98 | $12.45 | $12.82 | $12.82 | 50,554 |
| 2024-06-26 | $12.51 | $12.90 | $11.90 | $12.55 | $12.55 | 86,824 |
| 2024-06-25 | $12.94 | $13.22 | $12.41 | $12.54 | $12.54 | 62,303 |
| 2024-06-24 | $12.55 | $13.15 | $12.41 | $13.02 | $13.02 | 89,564 |
| 2024-06-21 | $12.33 | $12.81 | $12.25 | $12.38 | $12.38 | 94,954 |
| 2024-06-20 | $12.16 | $12.58 | $12.09 | $12.34 | $12.34 | 49,797 |
| 2024-06-18 | $13.25 | $13.25 | $12.19 | $12.32 | $12.32 | 132,091 |
| 2024-06-17 | $13.34 | $13.38 | $12.90 | $12.95 | $12.95 | 39,087 |
| 2024-06-14 | $13.87 | $14.05 | $13.31 | $13.33 | $13.33 | 49,633 |
| 2024-06-13 | $13.84 | $14.01 | $13.42 | $13.84 | $13.84 | 32,384 |
| 2024-06-12 | $14.00 | $14.24 | $13.87 | $13.94 | $13.94 | 95,639 |
| 2024-06-11 | $13.95 | $14.01 | $13.62 | $13.97 | $13.97 | 41,646 |
| 2024-06-10 | $14.18 | $14.48 | $13.64 | $14.00 | $14.00 | 129,413 |
| 2024-06-07 | $14.17 | $14.91 | $13.91 | $14.21 | $14.21 | 83,998 |
| 2024-06-06 | $13.81 | $13.89 | $13.29 | $13.85 | $13.85 | 51,602 |
| 2024-06-05 | $13.24 | $13.90 | $13.04 | $13.74 | $13.74 | 126,552 |
| 2024-06-04 | $13.52 | $13.52 | $12.88 | $13.26 | $13.26 | 67,197 |
| 2024-06-03 | $13.50 | $14.22 | $12.73 | $13.57 | $13.57 | 68,517 |
| 2024-05-31 | $13.66 | $13.66 | $13.00 | $13.31 | $13.31 | 87,141 |
| 2024-05-30 | $13.39 | $14.02 | $13.39 | $13.65 | $13.65 | 37,835 |
| 2024-05-29 | $13.35 | $13.72 | $13.23 | $13.44 | $13.44 | 59,987 |
| 2024-05-28 | $14.15 | $14.37 | $13.36 | $13.66 | $13.66 | 108,236 |
| 2024-05-24 | $13.81 | $14.16 | $13.37 | $13.99 | $13.99 | 96,451 |
| 2024-05-23 | $14.83 | $14.83 | $13.44 | $13.97 | $13.97 | 101,697 |
| 2024-05-22 | $15.54 | $15.89 | $14.66 | $14.93 | $14.93 | 105,471 |
| 2024-05-21 | $14.40 | $16.94 | $14.25 | $15.54 | $15.54 | 314,730 |
| 2024-05-20 | $13.87 | $15.00 | $13.71 | $14.40 | $14.40 | 95,822 |
| 2024-05-17 | $14.58 | $14.58 | $13.69 | $13.87 | $13.87 | 62,843 |
| 2024-05-16 | $13.11 | $14.23 | $13.07 | $14.23 | $14.23 | 141,999 |
| 2024-05-15 | $13.00 | $13.68 | $12.54 | $12.92 | $12.92 | 94,940 |
| 2024-05-14 | $12.22 | $13.00 | $12.19 | $12.91 | $12.91 | 66,616 |
| 2024-05-13 | $11.90 | $12.11 | $11.67 | $12.06 | $12.06 | 49,973 |
| 2024-05-10 | $12.43 | $12.57 | $11.75 | $11.90 | $11.90 | 82,759 |
| 2024-05-09 | $11.93 | $12.56 | $11.73 | $12.30 | $12.30 | 183,297 |
| 2024-05-08 | $11.93 | $12.04 | $11.50 | $11.79 | $11.79 | 104,715 |
| 2024-05-07 | $11.86 | $12.00 | $11.68 | $11.93 | $11.93 | 84,444 |
| 2024-05-06 | $11.90 | $12.05 | $11.75 | $11.76 | $11.76 | 73,535 |
| 2024-05-03 | $11.76 | $11.85 | $11.54 | $11.70 | $11.70 | 70,464 |
| 2024-05-02 | $11.55 | $11.72 | $11.33 | $11.59 | $11.59 | 89,392 |
| 2024-05-01 | $11.26 | $11.53 | $10.91 | $11.38 | $11.38 | 151,728 |
| 2024-04-30 | $11.04 | $11.38 | $11.01 | $11.14 | $11.14 | 103,403 |
| 2024-04-29 | $10.96 | $11.50 | $10.88 | $11.15 | $11.15 | 65,737 |
| 2024-04-26 | $10.39 | $10.97 | $10.27 | $10.83 | $10.83 | 75,810 |
| 2024-04-25 | $11.29 | $11.29 | $10.14 | $10.46 | $10.46 | 124,874 |
| 2024-04-24 | $10.95 | $11.37 | $10.73 | $11.33 | $11.33 | 156,404 |
| 2024-04-23 | $11.70 | $12.14 | $10.39 | $11.05 | $11.05 | 793,039 |
| 2024-04-22 | $11.84 | $11.92 | $11.43 | $11.65 | $11.65 | 169,892 |
| 2024-04-19 | $11.40 | $12.24 | $11.39 | $11.68 | $11.68 | 217,736 |
| 2024-04-18 | $11.29 | $11.63 | $10.96 | $11.43 | $11.43 | 204,865 |
| 2024-04-17 | $11.73 | $11.93 | $11.26 | $11.28 | $11.28 | 110,633 |
| 2024-04-16 | $11.61 | $11.83 | $11.15 | $11.59 | $11.59 | 213,299 |
| 2024-04-15 | $11.40 | $12.06 | $11.18 | $11.79 | $11.79 | 238,411 |
| 2024-04-12 | $11.83 | $12.06 | $11.35 | $11.52 | $11.52 | 451,039 |
| 2024-04-11 | $12.20 | $12.42 | $11.61 | $11.98 | $11.98 | 254,815 |
| 2024-04-10 | $10.75 | $12.04 | $10.73 | $11.94 | $11.94 | 236,117 |
| 2024-04-09 | $10.94 | $11.80 | $10.08 | $11.08 | $11.08 | 157,976 |
| 2024-04-08 | $10.86 | $11.16 | $10.70 | $10.90 | $10.90 | 70,643 |
| 2024-04-05 | $9.97 | $11.00 | $9.88 | $10.70 | $10.70 | 111,988 |
| 2024-04-04 | $9.45 | $10.10 | $9.45 | $10.10 | $10.10 | 182,307 |
| 2024-04-03 | $8.65 | $9.31 | $8.64 | $9.31 | $9.31 | 92,182 |
| 2024-04-02 | $8.74 | $8.78 | $8.41 | $8.74 | $8.74 | 88,057 |
| 2024-04-01 | $9.41 | $9.41 | $8.37 | $8.75 | $8.75 | 96,282 |
| 2024-03-28 | $9.49 | $9.66 | $9.03 | $9.44 | $9.44 | 541,249 |
| 2024-03-27 | $9.10 | $9.47 | $9.02 | $9.47 | $9.47 | 122,635 |
| 2024-03-26 | $9.06 | $9.08 | $8.68 | $8.98 | $8.98 | 119,080 |
| 2024-03-25 | $8.56 | $8.88 | $8.39 | $8.77 | $8.77 | 150,918 |
| 2024-03-22 | $9.19 | $9.19 | $8.50 | $8.60 | $8.60 | 118,878 |
| 2024-03-21 | $9.35 | $9.61 | $9.08 | $9.33 | $9.33 | 88,844 |
| 2024-03-20 | $9.02 | $9.28 | $8.90 | $9.26 | $9.26 | 66,928 |
| 2024-03-19 | $9.02 | $9.29 | $9.02 | $9.11 | $9.11 | 85,553 |
| 2024-03-18 | $9.45 | $9.54 | $8.99 | $9.03 | $9.03 | 74,875 |
| 2024-03-15 | $9.05 | $9.43 | $9.01 | $9.35 | $9.35 | 155,910 |
| 2024-03-14 | $9.58 | $9.77 | $9.05 | $9.12 | $9.12 | 116,317 |
| 2024-03-13 | $9.59 | $9.79 | $9.46 | $9.64 | $9.64 | 116,682 |
| 2024-03-12 | $9.98 | $10.08 | $9.22 | $9.64 | $9.64 | 122,956 |
| 2024-03-11 | $10.03 | $10.15 | $9.73 | $10.01 | $10.01 | 165,109 |
| 2024-03-08 | $10.12 | $10.14 | $9.69 | $9.97 | $9.97 | 149,410 |
| 2024-03-07 | $10.10 | $10.31 | $9.95 | $10.00 | $10.00 | 83,996 |
| 2024-03-06 | $9.73 | $10.48 | $9.73 | $9.99 | $9.99 | 483,426 |
| 2024-03-05 | $9.72 | $10.06 | $9.67 | $9.75 | $9.75 | 165,515 |
| 2024-03-04 | $10.23 | $10.25 | $9.82 | $9.91 | $9.91 | 43,751 |
| 2024-03-01 | $10.26 | $10.50 | $9.99 | $10.30 | $10.30 | 74,831 |
| 2024-02-29 | $10.45 | $10.61 | $9.69 | $10.14 | $10.14 | 100,738 |
| 2024-02-28 | $9.89 | $10.49 | $9.68 | $10.23 | $10.23 | 150,803 |
| 2024-02-27 | $10.34 | $10.39 | $9.67 | $9.97 | $9.97 | 318,006 |
| 2024-02-26 | $10.10 | $10.89 | $10.07 | $10.14 | $10.14 | 81,235 |
| 2024-02-23 | $9.71 | $10.35 | $9.71 | $10.19 | $10.19 | 113,172 |
| 2024-02-22 | $9.81 | $9.98 | $9.51 | $9.79 | $9.79 | 104,430 |
| 2024-02-21 | $10.00 | $10.00 | $9.69 | $9.89 | $9.89 | 43,930 |
| 2024-02-20 | $10.00 | $10.06 | $9.81 | $10.00 | $10.00 | 44,381 |
| 2024-02-16 | $10.34 | $10.65 | $9.91 | $10.07 | $10.07 | 366,407 |
| 2024-02-15 | $9.55 | $10.28 | $9.55 | $10.27 | $10.27 | 47,104 |
| 2024-02-14 | $9.35 | $9.65 | $9.14 | $9.48 | $9.48 | 46,235 |
| 2024-02-13 | $9.27 | $9.45 | $8.96 | $9.25 | $9.25 | 101,767 |
| 2024-02-12 | $9.65 | $9.82 | $9.19 | $9.48 | $9.48 | 97,721 |
| 2024-02-09 | $9.20 | $9.78 | $9.20 | $9.66 | $9.66 | 89,256 |
| 2024-02-08 | $8.97 | $9.23 | $8.91 | $9.02 | $9.02 | 46,535 |
| 2024-02-07 | $9.24 | $9.24 | $8.86 | $8.90 | $8.90 | 41,733 |
| 2024-02-06 | $8.79 | $9.22 | $8.79 | $9.16 | $9.16 | 40,616 |
| 2024-02-05 | $8.73 | $8.89 | $8.45 | $8.82 | $8.82 | 66,840 |
| 2024-02-02 | $8.61 | $8.86 | $8.08 | $8.76 | $8.76 | 91,567 |
| 2024-02-01 | $8.60 | $8.91 | $8.42 | $8.73 | $8.73 | 39,508 |
| 2024-01-31 | $8.98 | $9.17 | $8.67 | $8.67 | $8.67 | 67,288 |
| 2024-01-30 | $9.03 | $9.03 | $8.40 | $8.77 | $8.77 | 68,988 |
| 2024-01-29 | $8.90 | $9.21 | $8.74 | $9.08 | $9.08 | 113,491 |
| 2024-01-26 | $9.27 | $9.27 | $8.71 | $9.01 | $9.01 | 88,684 |
| 2024-01-25 | $9.28 | $9.46 | $8.91 | $9.17 | $9.17 | 75,737 |
| 2024-01-24 | $9.57 | $9.60 | $9.15 | $9.26 | $9.26 | 60,173 |
| 2024-01-23 | $9.74 | $9.74 | $9.46 | $9.57 | $9.57 | 141,619 |
| 2024-01-22 | $9.65 | $9.84 | $9.54 | $9.62 | $9.62 | 93,574 |
| 2024-01-19 | $10.08 | $10.08 | $9.62 | $9.71 | $9.71 | 65,366 |
| 2024-01-18 | $10.18 | $10.18 | $9.79 | $9.97 | $9.97 | 53,221 |
| 2024-01-17 | $10.21 | $10.47 | $10.00 | $10.21 | $10.21 | 186,098 |
| 2024-01-16 | $10.56 | $10.57 | $10.29 | $10.35 | $10.35 | 56,736 |
| 2024-01-12 | $11.14 | $11.38 | $10.45 | $10.58 | $10.58 | 197,100 |
| 2024-01-11 | $10.84 | $11.03 | $10.39 | $10.98 | $10.98 | 168,685 |
| 2024-01-10 | $10.72 | $11.06 | $10.17 | $10.82 | $10.82 | 135,545 |
| 2024-01-09 | $10.82 | $10.97 | $10.57 | $10.73 | $10.73 | 24,884 |
| 2024-01-08 | $10.76 | $11.17 | $10.65 | $10.93 | $10.93 | 27,313 |
| 2024-01-05 | $11.11 | $11.28 | $10.77 | $10.89 | $10.89 | 35,473 |
| 2024-01-04 | $10.85 | $11.19 | $10.58 | $11.11 | $11.11 | 34,567 |
| 2024-01-03 | $11.28 | $11.28 | $10.58 | $10.68 | $10.68 | 46,262 |
| 2024-01-02 | $10.94 | $11.44 | $10.94 | $11.24 | $11.24 | 105,614 |
| 2023-12-29 | $11.38 | $11.50 | $10.80 | $10.97 | $10.97 | 477,595 |
| 2023-12-28 | $11.49 | $11.60 | $11.12 | $11.43 | $11.43 | 238,254 |
| 2023-12-27 | $11.33 | $11.50 | $10.63 | $11.47 | $11.47 | 351,007 |
| 2023-12-26 | $11.49 | $11.49 | $10.85 | $11.22 | $11.22 | 86,953 |
| 2023-12-22 | $11.50 | $11.50 | $11.04 | $11.38 | $11.38 | 116,505 |
| 2023-12-21 | $10.63 | $11.53 | $10.54 | $11.28 | $11.28 | 58,527 |
| 2023-12-20 | $10.77 | $11.12 | $10.58 | $10.66 | $10.66 | 50,772 |
| 2023-12-19 | $9.97 | $10.92 | $9.97 | $10.92 | $10.92 | 57,465 |
| 2023-12-18 | $11.02 | $11.13 | $9.68 | $9.90 | $9.90 | 98,953 |
| 2023-12-15 | $10.68 | $11.07 | $10.42 | $10.99 | $10.99 | 394,110 |
| 2023-12-14 | $10.80 | $10.91 | $10.46 | $10.54 | $10.54 | 105,301 |
| 2023-12-13 | $9.60 | $10.66 | $9.60 | $10.62 | $10.62 | 170,979 |
| 2023-12-12 | $9.87 | $10.07 | $9.39 | $9.58 | $9.58 | 97,861 |
| 2023-12-11 | $9.92 | $10.16 | $9.64 | $9.88 | $9.88 | 143,900 |
| 2023-12-08 | $9.53 | $10.12 | $9.47 | $9.95 | $9.95 | 68,015 |
| 2023-12-07 | $10.26 | $10.27 | $9.33 | $9.44 | $9.44 | 88,789 |
| 2023-12-06 | $9.49 | $10.39 | $9.49 | $10.17 | $10.17 | 166,015 |
| 2023-12-05 | $9.74 | $11.32 | $9.28 | $9.43 | $9.43 | 1,622,854 |
| 2023-12-04 | $9.00 | $9.59 | $8.95 | $9.50 | $9.50 | 237,609 |
| 2023-12-01 | $8.50 | $9.34 | $8.05 | $9.24 | $9.24 | 280,185 |
| 2023-11-30 | $8.25 | $8.51 | $7.72 | $8.50 | $8.50 | 89,782 |
| 2023-11-29 | $7.65 | $8.30 | $7.65 | $8.13 | $8.13 | 260,773 |
| 2023-11-28 | $7.50 | $7.85 | $7.50 | $7.75 | $7.75 | 97,741 |
| 2023-11-27 | $7.35 | $7.82 | $7.08 | $7.73 | $7.73 | 42,697 |
| 2023-11-24 | $7.59 | $7.73 | $7.26 | $7.27 | $7.27 | 33,360 |
| 2023-11-22 | $7.05 | $7.61 | $6.82 | $7.51 | $7.51 | 150,257 |
| 2023-11-21 | $6.79 | $7.18 | $6.79 | $7.10 | $7.10 | 74,960 |
| 2023-11-20 | $6.45 | $6.78 | $6.45 | $6.75 | $6.75 | 76,152 |
| 2023-11-17 | $6.55 | $6.55 | $6.40 | $6.53 | $6.53 | 92,379 |
| 2023-11-16 | $6.39 | $6.62 | $6.26 | $6.53 | $6.53 | 440,144 |
| 2023-11-15 | $6.29 | $6.40 | $6.16 | $6.35 | $6.35 | 71,064 |
| 2023-11-14 | $6.23 | $6.33 | $6.05 | $6.29 | $6.29 | 72,027 |
| 2023-11-13 | $5.96 | $6.04 | $5.87 | $6.01 | $6.01 | 73,387 |
| 2023-11-10 | $6.01 | $6.11 | $5.82 | $6.04 | $6.04 | 96,574 |
| 2023-11-09 | $6.17 | $6.17 | $5.90 | $5.97 | $5.97 | 33,051 |
| 2023-11-08 | $6.09 | $6.13 | $5.77 | $5.99 | $5.99 | 50,892 |
| 2023-11-07 | $6.45 | $6.45 | $5.88 | $6.02 | $6.02 | 221,688 |
| 2023-11-06 | $6.48 | $6.61 | $6.22 | $6.42 | $6.42 | 43,768 |
| 2023-11-03 | $6.70 | $6.73 | $6.27 | $6.51 | $6.51 | 386,596 |
| 2023-11-02 | $6.66 | $6.90 | $6.54 | $6.57 | $6.57 | 49,241 |
| 2023-11-01 | $6.30 | $6.57 | $6.21 | $6.50 | $6.50 | 783,229 |
| 2023-10-31 | $6.97 | $7.24 | $6.28 | $6.40 | $6.40 | 133,753 |
| 2023-10-30 | $6.91 | $7.11 | $6.70 | $7.05 | $7.05 | 53,779 |
| 2023-10-27 | $6.92 | $7.25 | $6.55 | $6.91 | $6.91 | 28,217 |
| 2023-10-26 | $6.96 | $7.20 | $6.82 | $7.17 | $7.17 | 20,117 |
| 2023-10-25 | $6.67 | $6.96 | $6.16 | $6.92 | $6.92 | 40,032 |
| 2023-10-24 | $6.51 | $6.82 | $6.36 | $6.67 | $6.67 | 94,550 |
| 2023-10-23 | $6.74 | $6.84 | $6.37 | $6.50 | $6.50 | 111,988 |
| 2023-10-20 | $6.62 | $6.79 | $6.48 | $6.76 | $6.76 | 57,871 |
| 2023-10-19 | $6.27 | $6.76 | $6.27 | $6.60 | $6.60 | 69,518 |
| 2023-10-18 | $6.85 | $6.85 | $6.16 | $6.40 | $6.40 | 50,240 |
| 2023-10-17 | $7.07 | $7.44 | $6.84 | $6.99 | $6.99 | 77,661 |
| 2023-10-16 | $6.64 | $7.41 | $6.46 | $7.20 | $7.20 | 79,127 |
| 2023-10-13 | $6.48 | $6.98 | $6.41 | $6.74 | $6.74 | 34,464 |
| 2023-10-12 | $6.62 | $6.71 | $6.42 | $6.53 | $6.53 | 110,859 |
| 2023-10-11 | $6.34 | $7.05 | $6.34 | $6.75 | $6.75 | 263,854 |
| 2023-10-10 | $6.50 | $7.00 | $6.20 | $6.45 | $6.45 | 373,884 |
| 2023-10-09 | $6.53 | $6.76 | $6.01 | $6.51 | $6.51 | 115,203 |
| 2023-10-06 | $6.65 | $6.71 | $6.30 | $6.63 | $6.63 | 47,540 |
| 2023-10-05 | $7.00 | $7.00 | $6.56 | $6.72 | $6.72 | 54,014 |
| 2023-10-04 | $6.57 | $7.15 | $6.51 | $7.10 | $7.10 | 94,769 |
| 2023-10-03 | $6.23 | $6.90 | $6.20 | $6.62 | $6.62 | 212,980 |
| 2023-10-02 | $6.20 | $6.44 | $5.97 | $6.41 | $6.41 | 168,434 |
| 2023-09-29 | $6.20 | $6.48 | $6.09 | $6.39 | $6.39 | 46,393 |
| 2023-09-28 | $6.20 | $6.45 | $6.06 | $6.22 | $6.22 | 27,164 |
| 2023-09-27 | $6.10 | $6.51 | $6.10 | $6.28 | $6.28 | 42,578 |
| 2023-09-26 | $6.28 | $6.60 | $5.96 | $6.23 | $6.23 | 691,806 |
| 2023-09-25 | $6.00 | $6.03 | $5.83 | $5.97 | $5.97 | 38,356 |
| 2023-09-22 | $6.04 | $6.31 | $6.04 | $6.11 | $6.11 | 19,924 |
| 2023-09-21 | $6.00 | $6.30 | $6.00 | $6.17 | $6.17 | 21,135 |
| 2023-09-20 | $6.04 | $6.18 | $5.86 | $6.10 | $6.10 | 54,884 |
| 2023-09-19 | $6.11 | $6.31 | $5.97 | $6.19 | $6.19 | 82,693 |
| 2023-09-18 | $6.25 | $6.41 | $5.77 | $5.90 | $5.90 | 46,330 |
| 2023-09-15 | $6.08 | $6.47 | $6.08 | $6.28 | $6.28 | 330,114 |
| 2023-09-14 | $6.23 | $6.42 | $5.73 | $6.16 | $6.16 | 61,482 |
| 2023-09-13 | $6.11 | $6.49 | $5.92 | $6.21 | $6.21 | 97,210 |
| 2023-09-12 | $6.31 | $6.51 | $5.95 | $6.17 | $6.17 | 738,338 |
| 2023-09-11 | $6.56 | $6.63 | $6.16 | $6.23 | $6.23 | 173,475 |
| 2023-09-08 | $6.35 | $6.62 | $6.24 | $6.55 | $6.55 | 26,512 |
| 2023-09-07 | $6.01 | $6.59 | $5.90 | $6.50 | $6.50 | 167,969 |
| 2023-09-06 | $5.41 | $6.17 | $5.41 | $6.01 | $6.01 | 61,469 |
| 2023-09-05 | $6.19 | $6.19 | $5.50 | $5.69 | $5.69 | 351,581 |
| 2023-09-01 | $6.09 | $6.39 | $5.78 | $6.18 | $6.18 | 68,616 |
| 2023-08-31 | $6.40 | $6.40 | $5.90 | $6.07 | $6.07 | 300,871 |
| 2023-08-30 | $6.40 | $6.50 | $6.30 | $6.38 | $6.38 | 58,438 |
| 2023-08-29 | $6.42 | $6.58 | $6.42 | $6.48 | $6.48 | 74,690 |
| 2023-08-28 | $6.47 | $6.59 | $6.45 | $6.47 | $6.47 | 32,072 |
| 2023-08-25 | $6.54 | $6.63 | $6.42 | $6.50 | $6.50 | 53,846 |
| 2023-08-24 | $6.51 | $6.62 | $6.31 | $6.48 | $6.48 | 28,170 |
| 2023-08-23 | $6.80 | $7.04 | $6.50 | $6.59 | $6.59 | 90,400 |
| 2023-08-22 | $6.58 | $6.68 | $6.36 | $6.56 | $6.56 | 42,908 |
| 2023-08-21 | $6.80 | $6.81 | $6.52 | $6.58 | $6.58 | 11,344 |
| 2023-08-18 | $6.37 | $7.02 | $6.31 | $6.76 | $6.76 | 68,385 |
| 2023-08-17 | $6.13 | $6.54 | $5.98 | $6.38 | $6.38 | 33,296 |
| 2023-08-16 | $6.09 | $6.39 | $5.88 | $6.23 | $6.23 | 23,577 |
| 2023-08-15 | $6.23 | $6.39 | $6.09 | $6.28 | $6.28 | 29,017 |
| 2023-08-14 | $6.28 | $6.36 | $6.14 | $6.28 | $6.28 | 28,679 |
| 2023-08-11 | $6.31 | $6.62 | $5.94 | $6.28 | $6.28 | 49,193 |
| 2023-08-10 | $6.60 | $6.94 | $6.19 | $6.24 | $6.24 | 90,735 |
| 2023-08-09 | $6.45 | $6.71 | $6.27 | $6.71 | $6.71 | 96,265 |
| 2023-08-08 | $6.60 | $6.70 | $5.94 | $6.40 | $6.40 | 45,615 |
| 2023-08-07 | $6.03 | $7.10 | $5.85 | $6.68 | $6.68 | 124,348 |
| 2023-08-04 | $6.66 | $6.86 | $6.26 | $6.38 | $6.38 | 35,652 |
| 2023-08-03 | $6.67 | $6.84 | $6.33 | $6.64 | $6.64 | 40,644 |
| 2023-08-02 | $6.71 | $7.02 | $6.42 | $6.78 | $6.78 | 69,780 |
| 2023-08-01 | $7.08 | $7.22 | $6.77 | $6.85 | $6.85 | 39,253 |
| 2023-07-31 | $6.75 | $7.70 | $6.67 | $7.09 | $7.09 | 203,766 |
| 2023-07-28 | $6.72 | $6.83 | $6.44 | $6.70 | $6.70 | 135,578 |
| 2023-07-27 | $6.17 | $6.86 | $5.99 | $6.72 | $6.72 | 134,132 |
| 2023-07-26 | $5.71 | $6.30 | $5.71 | $6.11 | $6.11 | 1,992,037 |
| 2023-07-25 | $5.26 | $6.25 | $5.26 | $5.60 | $5.60 | 920,620 |
| 2023-07-24 | $5.63 | $5.64 | $5.25 | $5.32 | $5.32 | 12,730 |
| 2023-07-21 | $5.42 | $5.71 | $5.35 | $5.58 | $5.58 | 42,794 |
| 2023-07-20 | $5.28 | $5.45 | $5.25 | $5.37 | $5.37 | 32,853 |
| 2023-07-19 | $5.34 | $5.41 | $5.20 | $5.31 | $5.31 | 39,322 |
| 2023-07-18 | $5.22 | $5.43 | $5.21 | $5.34 | $5.34 | 57,707 |
| 2023-07-17 | $5.27 | $5.68 | $5.23 | $5.27 | $5.27 | 78,676 |
| 2023-07-14 | $5.26 | $5.48 | $5.22 | $5.38 | $5.38 | 49,187 |
| 2023-07-13 | $5.36 | $5.45 | $5.29 | $5.38 | $5.38 | 43,632 |
| 2023-07-12 | $5.60 | $5.60 | $5.34 | $5.40 | $5.40 | 65,387 |
| 2023-07-11 | $5.32 | $5.59 | $5.31 | $5.50 | $5.50 | 64,868 |
| 2023-07-10 | $5.53 | $5.53 | $5.34 | $5.41 | $5.41 | 31,265 |
| 2023-07-07 | $5.62 | $5.67 | $5.25 | $5.54 | $5.54 | 67,408 |
| 2023-07-06 | $4.95 | $5.65 | $4.75 | $5.59 | $5.59 | 52,681 |
| 2023-07-05 | $4.87 | $5.00 | $4.87 | $4.96 | $4.96 | 18,100 |
| 2023-07-03 | $4.72 | $4.95 | $4.72 | $4.92 | $4.92 | 9,444 |
| 2023-06-30 | $4.95 | $5.01 | $4.76 | $4.81 | $4.81 | 33,816 |
| 2023-06-29 | $4.95 | $4.97 | $4.79 | $4.93 | $4.93 | 10,272 |
| 2023-06-28 | $4.81 | $4.84 | $4.75 | $4.83 | $4.83 | 15,791 |
| 2023-06-27 | $4.85 | $4.88 | $4.82 | $4.84 | $4.84 | 11,678 |
| 2023-06-26 | $4.94 | $4.98 | $4.85 | $4.87 | $4.87 | 36,761 |
| 2023-06-23 | $5.13 | $5.20 | $4.85 | $5.00 | $5.00 | 963,206 |
| 2023-06-22 | $5.00 | $5.27 | $4.98 | $5.15 | $5.15 | 72,392 |
| 2023-06-21 | $5.05 | $5.29 | $4.94 | $5.00 | $5.00 | 96,922 |
| 2023-06-20 | $4.95 | $5.44 | $4.94 | $5.00 | $5.00 | 93,927 |
| 2023-06-16 | $5.15 | $5.20 | $4.90 | $4.95 | $4.95 | 77,133 |
| 2023-06-15 | $5.06 | $5.21 | $4.90 | $5.11 | $5.11 | 62,680 |
| 2023-06-14 | $5.10 | $5.24 | $4.98 | $5.06 | $5.06 | 25,752 |
| 2023-06-13 | $4.93 | $5.31 | $4.78 | $5.11 | $5.11 | 38,734 |
| 2023-06-12 | $4.99 | $5.15 | $4.88 | $4.91 | $4.91 | 28,404 |
| 2023-06-09 | $5.02 | $5.32 | $5.01 | $5.05 | $5.05 | 21,059 |
| 2023-06-08 | $5.29 | $5.31 | $5.06 | $5.08 | $5.08 | 39,109 |
| 2023-06-07 | $5.36 | $5.36 | $5.09 | $5.22 | $5.22 | 39,516 |
| 2023-06-06 | $4.84 | $5.39 | $4.84 | $5.03 | $5.03 | 66,153 |
| 2023-06-05 | $4.70 | $5.16 | $4.70 | $4.82 | $4.82 | 85,032 |
| 2023-06-02 | $4.73 | $4.99 | $4.51 | $4.71 | $4.71 | 164,475 |
| 2023-06-01 | $4.72 | $4.90 | $4.60 | $4.66 | $4.66 | 355,377 |
| 2023-05-31 | $5.08 | $5.21 | $4.75 | $4.79 | $4.79 | 60,544 |
| 2023-05-30 | $5.19 | $5.46 | $4.90 | $5.14 | $5.14 | 68,017 |
| 2023-05-26 | $5.09 | $5.37 | $5.05 | $5.19 | $5.19 | 22,670 |
| 2023-05-25 | $5.09 | $5.32 | $5.09 | $5.11 | $5.11 | 18,992 |
| 2023-05-24 | $5.20 | $5.63 | $4.84 | $5.14 | $5.14 | 33,579 |
| 2023-05-23 | $5.17 | $5.54 | $5.11 | $5.20 | $5.20 | 48,127 |
| 2023-05-22 | $4.84 | $5.55 | $4.75 | $5.25 | $5.25 | 62,839 |
| 2023-05-19 | $4.72 | $5.00 | $4.57 | $4.82 | $4.82 | 25,999 |
| 2023-05-18 | $4.40 | $4.64 | $4.40 | $4.62 | $4.62 | 23,025 |
| 2023-05-17 | $4.35 | $4.76 | $4.33 | $4.36 | $4.36 | 29,517 |
| 2023-05-16 | $4.62 | $4.62 | $4.31 | $4.32 | $4.32 | 23,273 |
| 2023-05-15 | $4.69 | $4.84 | $4.49 | $4.57 | $4.57 | 19,845 |
| 2023-05-12 | $4.83 | $4.98 | $4.73 | $4.74 | $4.74 | 22,683 |
| 2023-05-11 | $5.15 | $5.40 | $4.82 | $4.94 | $4.94 | 20,718 |
| 2023-05-10 | $5.00 | $5.43 | $4.98 | $5.33 | $5.33 | 24,271 |
| 2023-05-09 | $4.86 | $5.02 | $4.75 | $4.94 | $4.94 | 18,249 |
| 2023-05-08 | $4.71 | $5.09 | $4.56 | $4.86 | $4.86 | 31,516 |
| 2023-05-05 | $4.75 | $4.86 | $4.60 | $4.79 | $4.79 | 34,552 |
| 2023-05-04 | $4.81 | $4.89 | $4.72 | $4.76 | $4.76 | 14,881 |
| 2023-05-03 | $4.90 | $5.10 | $4.74 | $4.87 | $4.87 | 28,967 |
| 2023-05-02 | $4.90 | $5.04 | $4.83 | $4.89 | $4.89 | 32,983 |
| 2023-05-01 | $4.52 | $4.99 | $4.49 | $4.97 | $4.97 | 42,129 |
| 2023-04-28 | $4.44 | $4.56 | $4.44 | $4.53 | $4.53 | 22,464 |
| 2023-04-27 | $4.50 | $4.70 | $4.46 | $4.65 | $4.65 | 39,162 |
| 2023-04-26 | $4.12 | $4.60 | $4.06 | $4.48 | $4.48 | 36,776 |
| 2023-04-25 | $4.21 | $4.28 | $4.15 | $4.28 | $4.28 | 24,131 |
| 2023-04-24 | $4.24 | $4.38 | $4.15 | $4.20 | $4.20 | 16,235 |
| 2023-04-21 | $4.31 | $4.38 | $4.20 | $4.27 | $4.27 | 29,572 |
| 2023-04-20 | $4.40 | $4.48 | $4.30 | $4.35 | $4.35 | 20,563 |
| 2023-04-19 | $4.45 | $4.56 | $4.31 | $4.45 | $4.45 | 65,148 |
| 2023-04-18 | $4.48 | $4.50 | $4.29 | $4.43 | $4.43 | 35,118 |
| 2023-04-17 | $4.45 | $4.59 | $4.40 | $4.50 | $4.50 | 47,777 |
| 2023-04-14 | $4.36 | $4.43 | $4.33 | $4.42 | $4.42 | 18,940 |
| 2023-04-13 | $4.50 | $4.52 | $4.34 | $4.39 | $4.39 | 27,479 |
| 2023-04-12 | $4.50 | $4.52 | $4.37 | $4.51 | $4.51 | 125,819 |
| 2023-04-11 | $4.55 | $4.57 | $4.45 | $4.50 | $4.50 | 50,367 |
| 2023-04-10 | $4.34 | $4.51 | $4.33 | $4.51 | $4.51 | 79,681 |
| 2023-04-06 | $4.27 | $4.40 | $4.14 | $4.37 | $4.37 | 31,419 |
| 2023-04-05 | $4.19 | $4.43 | $4.11 | $4.24 | $4.24 | 37,138 |
| 2023-04-04 | $4.23 | $4.41 | $4.09 | $4.18 | $4.18 | 41,931 |
| 2023-04-03 | $4.10 | $4.23 | $4.03 | $4.22 | $4.22 | 51,374 |
| 2023-03-31 | $4.15 | $4.30 | $4.09 | $4.12 | $4.12 | 88,386 |
| 2023-03-30 | $4.40 | $4.46 | $4.11 | $4.11 | $4.11 | 40,305 |
| 2023-03-29 | $4.33 | $4.45 | $4.23 | $4.36 | $4.36 | 187,747 |
| 2023-03-28 | $4.28 | $4.36 | $4.21 | $4.26 | $4.26 | 39,015 |
| 2023-03-27 | $4.36 | $4.48 | $4.24 | $4.29 | $4.29 | 85,110 |
| 2023-03-24 | $4.15 | $4.45 | $4.15 | $4.36 | $4.36 | 46,629 |
| 2023-03-23 | $4.13 | $4.27 | $4.02 | $4.19 | $4.19 | 72,175 |
| 2023-03-22 | $4.17 | $4.23 | $4.10 | $4.10 | $4.10 | 22,704 |
| 2023-03-21 | $4.08 | $4.22 | $4.05 | $4.17 | $4.17 | 50,251 |
| 2023-03-20 | $4.10 | $4.15 | $3.97 | $4.04 | $4.04 | 98,493 |
| 2023-03-17 | $3.97 | $4.14 | $3.93 | $4.07 | $4.07 | 125,945 |
| 2023-03-16 | $4.07 | $4.20 | $3.93 | $4.00 | $4.00 | 64,254 |
| 2023-03-15 | $3.90 | $4.21 | $3.85 | $4.08 | $4.08 | 1,942,533 |
| 2023-03-14 | $4.13 | $4.30 | $3.96 | $3.98 | $3.98 | 105,109 |
| 2023-03-13 | $3.85 | $4.30 | $3.75 | $4.06 | $4.06 | 138,303 |
| 2023-03-10 | $3.96 | $4.24 | $3.90 | $3.95 | $3.95 | 79,088 |
| 2023-03-09 | $4.23 | $4.30 | $3.90 | $3.95 | $3.95 | 93,156 |
| 2023-03-08 | $4.30 | $4.30 | $4.18 | $4.21 | $4.21 | 111,983 |
| 2023-03-07 | $4.21 | $4.33 | $4.21 | $4.25 | $4.25 | 28,639 |
| 2023-03-06 | $4.20 | $4.25 | $4.13 | $4.20 | $4.20 | 43,189 |
| 2023-03-03 | $4.24 | $4.24 | $4.15 | $4.20 | $4.20 | 64,533 |
| 2023-03-02 | $4.22 | $4.23 | $4.19 | $4.20 | $4.20 | 54,939 |
| 2023-03-01 | $4.24 | $4.26 | $4.15 | $4.25 | $4.25 | 73,269 |
| 2023-02-28 | $4.19 | $4.29 | $4.19 | $4.24 | $4.24 | 62,984 |
| 2023-02-27 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 65,888 |
| 2023-02-24 | $4.20 | $4.29 | $4.15 | $4.25 | $4.25 | 171,224 |
| 2023-02-23 | $4.29 | $4.29 | $4.20 | $4.25 | $4.25 | 74,717 |
| 2023-02-22 | $4.26 | $4.26 | $4.16 | $4.24 | $4.24 | 53,246 |
| 2023-02-21 | $4.25 | $4.30 | $4.10 | $4.25 | $4.25 | 81,458 |
| 2023-02-17 | $4.29 | $4.31 | $4.20 | $4.31 | $4.31 | 95,442 |
| 2023-02-16 | $4.25 | $4.30 | $4.24 | $4.27 | $4.27 | 64,290 |
| 2023-02-15 | $4.30 | $4.37 | $4.27 | $4.30 | $4.30 | 188,401 |
| 2023-02-14 | $4.31 | $4.47 | $4.29 | $4.32 | $4.32 | 93,362 |
| 2023-02-13 | $4.30 | $4.41 | $4.27 | $4.34 | $4.34 | 40,849 |
| 2023-02-10 | $4.33 | $4.39 | $4.30 | $4.31 | $4.31 | 65,063 |
| 2023-02-09 | $4.29 | $4.48 | $4.28 | $4.33 | $4.33 | 124,800 |
| 2023-02-08 | $4.33 | $4.37 | $4.29 | $4.31 | $4.31 | 56,451 |
| 2023-02-07 | $4.35 | $4.41 | $4.18 | $4.36 | $4.36 | 110,756 |
| 2023-02-06 | $4.36 | $4.40 | $4.30 | $4.34 | $4.34 | 91,081 |
| 2023-02-03 | $4.41 | $4.64 | $4.38 | $4.41 | $4.41 | 131,542 |
| 2023-02-02 | $4.42 | $4.53 | $4.31 | $4.45 | $4.45 | 122,517 |
| 2023-02-01 | $4.36 | $4.46 | $4.26 | $4.36 | $4.36 | 139,143 |
| 2023-01-31 | $4.26 | $4.46 | $4.24 | $4.37 | $4.37 | 83,333 |
| 2023-01-30 | $4.36 | $4.36 | $4.22 | $4.25 | $4.25 | 101,831 |
| 2023-01-27 | $4.14 | $4.34 | $4.14 | $4.27 | $4.27 | 86,796 |
| 2023-01-26 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 71,354 |
| 2023-01-25 | $4.16 | $4.28 | $4.11 | $4.25 | $4.25 | 112,444 |
| 2023-01-24 | $4.25 | $4.29 | $4.11 | $4.25 | $4.25 | 234,241 |
| 2023-01-23 | $4.41 | $4.41 | $4.22 | $4.28 | $4.28 | 264,856 |
| 2023-01-20 | $4.35 | $4.37 | $4.29 | $4.32 | $4.32 | 123,721 |
| 2023-01-19 | $4.40 | $4.52 | $4.28 | $4.31 | $4.31 | 132,802 |
| 2023-01-18 | $4.36 | $4.47 | $4.33 | $4.40 | $4.40 | 206,022 |
| 2023-01-17 | $4.40 | $4.42 | $4.22 | $4.36 | $4.36 | 202,035 |
| 2023-01-13 | $4.50 | $4.83 | $4.38 | $4.40 | $4.40 | 197,372 |
| 2023-01-12 | $4.36 | $4.56 | $4.28 | $4.49 | $4.49 | 203,740 |
| 2023-01-11 | $4.32 | $4.37 | $4.23 | $4.34 | $4.34 | 125,690 |
| 2023-01-10 | $4.19 | $4.33 | $4.18 | $4.30 | $4.30 | 105,283 |
| 2023-01-09 | $4.25 | $4.25 | $4.12 | $4.20 | $4.20 | 123,146 |
| 2023-01-06 | $4.29 | $4.33 | $4.19 | $4.20 | $4.20 | 66,111 |
| 2023-01-05 | $4.35 | $4.38 | $4.19 | $4.30 | $4.30 | 150,978 |
| 2023-01-04 | $4.15 | $4.47 | $4.15 | $4.34 | $4.34 | 158,355 |
| 2023-01-03 | $4.33 | $4.42 | $4.08 | $4.15 | $4.15 | 199,205 |
| 2022-12-30 | $4.16 | $4.33 | $4.10 | $4.30 | $4.30 | 312,307 |
| 2022-12-29 | $4.19 | $4.27 | $4.16 | $4.20 | $4.20 | 157,816 |
| 2022-12-28 | $4.20 | $4.24 | $4.10 | $4.18 | $4.18 | 171,251 |
| 2022-12-27 | $4.22 | $4.44 | $4.11 | $4.17 | $4.17 | 323,228 |
| 2022-12-23 | $4.30 | $4.30 | $4.05 | $4.21 | $4.21 | 271,359 |
| 2022-12-22 | $4.10 | $4.20 | $3.97 | $4.04 | $4.04 | 326,265 |
| 2022-12-21 | $4.15 | $4.18 | $3.89 | $4.13 | $4.13 | 276,377 |
| 2022-12-20 | $4.20 | $4.31 | $3.96 | $4.00 | $4.00 | 1,219,518 |
| 2022-12-19 | $4.16 | $4.40 | $4.14 | $4.30 | $4.30 | 822,654 |
| 2022-12-16 | $4.17 | $4.64 | $3.99 | $4.40 | $4.40 | 3,512,971 |
| 2022-12-15 | $4.63 | $5.26 | $4.08 | $4.30 | $4.30 | 7,464,962 |
| 2022-12-14 | $20.54 | $21.91 | $18.37 | $19.80 | $19.80 | 141,930 |
| 2022-12-13 | $20.42 | $22.01 | $19.84 | $20.58 | $20.58 | 139,405 |
| 2022-12-12 | $19.04 | $21.02 | $19.04 | $20.42 | $20.42 | 123,232 |
| 2022-12-09 | $20.45 | $21.00 | $18.99 | $19.04 | $19.04 | 58,617 |
| 2022-12-08 | $19.73 | $20.97 | $19.45 | $20.51 | $20.51 | 57,165 |
| 2022-12-07 | $21.52 | $22.17 | $19.39 | $19.58 | $19.58 | 68,271 |
| 2022-12-06 | $21.75 | $22.41 | $21.13 | $21.56 | $21.56 | 128,427 |
| 2022-12-05 | $21.19 | $23.43 | $21.19 | $22.00 | $22.00 | 179,817 |
| 2022-12-02 | $21.34 | $22.13 | $20.30 | $20.99 | $20.99 | 139,059 |
| 2022-12-01 | $19.72 | $22.38 | $19.21 | $21.77 | $21.77 | 110,314 |
| 2022-11-30 | $18.64 | $19.62 | $17.26 | $19.50 | $19.50 | 93,222 |
| 2022-11-29 | $18.80 | $19.32 | $18.58 | $18.89 | $18.89 | 58,003 |
| 2022-11-28 | $18.88 | $20.10 | $17.87 | $18.92 | $18.92 | 132,385 |
| 2022-11-25 | $19.18 | $20.04 | $18.51 | $18.96 | $18.96 | 71,319 |
| 2022-11-23 | $19.76 | $20.49 | $18.67 | $19.00 | $19.00 | 105,623 |
| 2022-11-22 | $18.70 | $20.02 | $18.50 | $19.76 | $19.76 | 70,968 |
| 2022-11-21 | $19.85 | $20.14 | $18.51 | $19.00 | $19.00 | 95,883 |
| 2022-11-18 | $18.22 | $20.19 | $18.10 | $19.78 | $19.78 | 105,024 |
| 2022-11-17 | $17.78 | $18.99 | $17.78 | $18.37 | $18.37 | 137,259 |
| 2022-11-16 | $18.43 | $18.69 | $17.74 | $18.10 | $18.10 | 245,042 |
| 2022-11-15 | $18.23 | $18.73 | $17.76 | $18.23 | $18.23 | 94,192 |
| 2022-11-14 | $18.86 | $19.23 | $17.58 | $18.01 | $18.01 | 150,694 |
| 2022-11-11 | $19.43 | $19.59 | $18.50 | $19.02 | $19.02 | 128,066 |
| 2022-11-10 | $20.01 | $20.20 | $19.30 | $19.75 | $19.75 | 107,665 |
| 2022-11-09 | $19.20 | $20.62 | $19.20 | $20.00 | $20.00 | 78,164 |
| 2022-11-08 | $21.10 | $21.70 | $17.62 | $19.99 | $19.99 | 160,957 |
| 2022-11-07 | $20.69 | $21.34 | $20.02 | $20.68 | $20.68 | 60,959 |
| 2022-11-04 | $21.27 | $22.42 | $20.33 | $20.80 | $20.80 | 59,111 |
| 2022-11-03 | $21.69 | $22.31 | $20.88 | $21.81 | $21.81 | 121,880 |
| 2022-11-02 | $22.66 | $24.57 | $21.47 | $21.70 | $21.70 | 120,963 |
| 2022-11-01 | $24.60 | $24.60 | $22.51 | $23.12 | $23.12 | 102,925 |
| 2022-10-31 | $23.50 | $24.46 | $21.02 | $23.97 | $23.97 | 148,904 |
| 2022-10-28 | $19.18 | $22.78 | $18.73 | $22.39 | $22.39 | 37,896 |
| 2022-10-27 | $17.91 | $19.80 | $17.01 | $19.35 | $19.35 | 27,172 |
| 2022-10-26 | $18.42 | $18.52 | $17.83 | $17.83 | $17.83 | 14,368 |
| 2022-10-25 | $17.17 | $18.87 | $17.15 | $18.40 | $18.40 | 66,402 |
| 2022-10-24 | $17.17 | $18.11 | $17.05 | $17.40 | $17.40 | 74,280 |
| 2022-10-21 | $17.23 | $18.19 | $16.36 | $17.31 | $17.31 | 150,054 |
| 2022-10-20 | $17.07 | $18.04 | $16.73 | $17.38 | $17.38 | 87,370 |
| 2022-10-19 | $16.75 | $17.28 | $16.39 | $16.93 | $16.93 | 74,432 |
| 2022-10-18 | $17.32 | $17.60 | $16.40 | $16.66 | $16.66 | 73,044 |
| 2022-10-17 | $17.44 | $17.81 | $16.90 | $17.23 | $17.23 | 32,368 |
| 2022-10-14 | $18.04 | $18.09 | $17.00 | $17.06 | $17.06 | 35,069 |
| 2022-10-13 | $17.75 | $18.14 | $16.52 | $17.75 | $17.75 | 14,884 |
| 2022-10-12 | $18.71 | $18.71 | $17.51 | $17.75 | $17.75 | 41,579 |
| 2022-10-11 | $19.19 | $19.80 | $18.60 | $19.00 | $19.00 | 34,477 |
| 2022-10-10 | $20.36 | $20.65 | $18.59 | $19.37 | $19.37 | 31,452 |
| 2022-10-07 | $19.70 | $20.41 | $19.12 | $20.01 | $20.01 | 24,803 |
| 2022-10-06 | $19.19 | $19.86 | $18.46 | $19.45 | $19.45 | 49,813 |
| 2022-10-05 | $17.16 | $19.49 | $16.78 | $19.12 | $19.12 | 34,254 |
| 2022-10-04 | $17.00 | $17.44 | $16.58 | $17.00 | $17.00 | 70,230 |
| 2022-10-03 | $19.51 | $19.86 | $16.75 | $17.00 | $17.00 | 133,470 |
| 2022-09-30 | $18.60 | $19.74 | $18.55 | $18.97 | $18.97 | 73,911 |
| 2022-09-29 | $18.63 | $19.81 | $18.02 | $18.84 | $18.84 | 132,264 |
| 2022-09-28 | $19.89 | $20.78 | $18.64 | $18.97 | $18.97 | 105,666 |
| 2022-09-27 | $17.53 | $20.18 | $17.53 | $19.93 | $19.93 | 183,111 |
| 2022-09-26 | $17.19 | $18.35 | $16.80 | $17.43 | $17.43 | 180,760 |
| 2022-09-23 | $16.49 | $17.11 | $16.07 | $17.00 | $17.00 | 121,251 |
| 2022-09-22 | $16.88 | $18.36 | $16.35 | $16.75 | $16.75 | 266,993 |
| 2022-09-21 | $16.88 | $17.75 | $16.51 | $16.88 | $16.88 | 453,144 |
| 2022-09-20 | $16.81 | $17.48 | $16.33 | $16.80 | $16.80 | 181,980 |
| 2022-09-19 | $17.86 | $17.86 | $16.00 | $17.00 | $17.00 | 426,596 |
| 2022-09-16 | $19.47 | $19.47 | $17.93 | $18.00 | $18.00 | 322,280 |
| 2022-09-15 | $20.50 | $21.49 | $18.25 | $19.68 | $19.68 | 2,087,887 |
| 2022-09-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
TF Financial Corp (THRD) News Headlines
Recent TF Financial Corp (THRD) News
Similar Companies to TF Financial Corp (THRD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |