U.S. Century Bank - Class A (USCB) Exchange: NASDAQ
Data as of Aug. 19, 2025
$16.52 ($0.12) 0.73%
U.S. Century Bank - Class A - Daily Information
Click for more stock information on U.S. Century Bank - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $16.07 |
| Previous Close | $16.52 |
| High | $16.62 |
| Low | $16.07 |
| Adjusted Open | $16.07 |
| Previous Adjusted Close | $16.52 |
| Adjusted High | $16.62 |
| Adjusted Low | $16.07 |
About U.S. Century Bank - Class A (USCB)
U.S. Century Bank - Class A
Invest in U.S. Century Bank - Class A (USCB)
Historical Stock Data for U.S. Century Bank - Class A (USCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $16.07 | $16.62 | $16.07 | $16.52 | $16.52 | 17,763 |
| 2025-08-04 | $16.21 | $16.43 | $16.06 | $16.40 | $16.40 | 23,365 |
| 2025-08-01 | $16.55 | $16.55 | $16.14 | $16.17 | $16.17 | 28,257 |
| 2025-07-31 | $16.90 | $16.90 | $16.51 | $16.64 | $16.64 | 19,344 |
| 2025-07-30 | $18.05 | $18.05 | $17.00 | $17.11 | $17.11 | 19,434 |
| 2025-07-29 | $18.75 | $18.96 | $17.56 | $17.76 | $17.76 | 14,509 |
| 2025-07-28 | $17.66 | $18.73 | $17.59 | $18.51 | $18.51 | 35,701 |
| 2025-07-25 | $17.95 | $17.95 | $17.26 | $17.31 | $17.31 | 8,273 |
| 2025-07-24 | $17.71 | $17.85 | $17.12 | $17.18 | $17.18 | 12,198 |
| 2025-07-23 | $18.22 | $18.45 | $17.83 | $18.01 | $18.01 | 24,239 |
| 2025-07-22 | $17.78 | $18.26 | $17.71 | $18.03 | $18.03 | 32,300 |
| 2025-07-21 | $17.32 | $17.75 | $17.22 | $17.72 | $17.72 | 21,172 |
| 2025-07-18 | $17.20 | $17.32 | $16.90 | $17.28 | $17.28 | 33,424 |
| 2025-07-17 | $17.17 | $17.17 | $16.82 | $17.05 | $17.05 | 28,352 |
| 2025-07-16 | $16.81 | $17.20 | $16.61 | $17.01 | $17.01 | 25,053 |
| 2025-07-15 | $17.03 | $17.04 | $16.81 | $16.82 | $16.82 | 30,857 |
| 2025-07-14 | $17.10 | $17.11 | $16.97 | $17.11 | $17.11 | 23,989 |
| 2025-07-11 | $17.00 | $17.16 | $16.88 | $16.94 | $16.94 | 15,814 |
| 2025-07-10 | $17.03 | $17.26 | $17.01 | $17.21 | $17.21 | 20,634 |
| 2025-07-09 | $17.01 | $17.18 | $16.79 | $17.18 | $17.18 | 23,979 |
| 2025-07-08 | $16.81 | $17.34 | $16.81 | $17.08 | $17.08 | 30,866 |
| 2025-07-07 | $17.21 | $17.21 | $16.74 | $16.89 | $16.89 | 28,283 |
| 2025-07-03 | $16.84 | $17.43 | $16.84 | $17.00 | $17.00 | 39,956 |
| 2025-07-02 | $17.80 | $17.80 | $16.78 | $16.87 | $16.87 | 28,359 |
| 2025-07-01 | $16.56 | $17.30 | $16.56 | $17.00 | $17.00 | 30,791 |
| 2025-06-30 | $17.14 | $17.14 | $16.51 | $16.54 | $16.54 | 14,993 |
| 2025-06-27 | $16.53 | $16.59 | $16.36 | $16.50 | $16.50 | 76,215 |
| 2025-06-26 | $16.29 | $16.52 | $16.22 | $16.40 | $16.40 | 40,867 |
| 2025-06-25 | $16.81 | $16.81 | $16.08 | $16.10 | $16.10 | 22,401 |
| 2025-06-24 | $16.26 | $16.35 | $16.12 | $16.18 | $16.18 | 13,549 |
| 2025-06-23 | $16.00 | $16.11 | $15.91 | $16.10 | $16.10 | 30,657 |
| 2025-06-20 | $16.05 | $16.05 | $15.83 | $15.96 | $15.96 | 51,963 |
| 2025-06-18 | $15.71 | $16.08 | $15.67 | $15.91 | $15.91 | 21,846 |
| 2025-06-17 | $15.76 | $15.91 | $15.57 | $15.78 | $15.78 | 19,196 |
| 2025-06-16 | $15.86 | $16.13 | $15.73 | $15.84 | $15.84 | 28,218 |
| 2025-06-13 | $16.37 | $16.37 | $15.67 | $15.83 | $15.83 | 31,153 |
| 2025-06-12 | $16.73 | $16.74 | $16.51 | $16.59 | $16.59 | 12,268 |
| 2025-06-11 | $16.90 | $17.10 | $16.78 | $16.79 | $16.79 | 23,394 |
| 2025-06-10 | $16.63 | $16.91 | $16.63 | $16.90 | $16.90 | 15,107 |
| 2025-06-09 | $16.58 | $16.79 | $16.53 | $16.65 | $16.65 | 14,445 |
| 2025-06-06 | $16.52 | $16.55 | $16.32 | $16.55 | $16.55 | 11,969 |
| 2025-06-05 | $16.16 | $16.31 | $16.01 | $16.26 | $16.26 | 19,012 |
| 2025-06-04 | $16.39 | $16.55 | $16.07 | $16.14 | $16.14 | 13,458 |
| 2025-06-03 | $16.16 | $16.61 | $16.16 | $16.41 | $16.41 | 9,934 |
| 2025-06-02 | $16.52 | $16.52 | $16.14 | $16.22 | $16.22 | 16,528 |
| 2025-05-30 | $16.52 | $16.60 | $16.51 | $16.53 | $16.53 | 11,470 |
| 2025-05-29 | $16.31 | $16.69 | $16.31 | $16.69 | $16.69 | 17,710 |
| 2025-05-28 | $16.67 | $16.67 | $16.39 | $16.45 | $16.45 | 25,313 |
| 2025-05-27 | $16.72 | $16.85 | $16.62 | $16.74 | $16.74 | 20,497 |
| 2025-05-23 | $16.56 | $16.75 | $16.40 | $16.65 | $16.65 | 14,110 |
| 2025-05-22 | $16.56 | $16.96 | $16.55 | $16.60 | $16.60 | 47,039 |
| 2025-05-21 | $17.12 | $17.43 | $16.69 | $16.83 | $16.83 | 28,318 |
| 2025-05-20 | $17.10 | $17.36 | $17.02 | $17.33 | $17.33 | 18,074 |
| 2025-05-19 | $16.94 | $17.26 | $16.94 | $17.25 | $17.25 | 27,678 |
| 2025-05-16 | $17.21 | $17.32 | $17.03 | $17.16 | $17.16 | 32,699 |
| 2025-05-15 | $17.06 | $17.38 | $17.06 | $17.27 | $17.27 | 24,759 |
| 2025-05-14 | $17.19 | $17.25 | $17.05 | $17.16 | $17.06 | 25,996 |
| 2025-05-13 | $17.44 | $17.58 | $17.18 | $17.24 | $17.24 | 35,225 |
| 2025-05-12 | $17.54 | $17.54 | $17.14 | $17.41 | $17.41 | 16,139 |
| 2025-05-09 | $16.91 | $17.14 | $16.90 | $16.93 | $16.93 | 14,309 |
| 2025-05-08 | $17.06 | $17.29 | $16.69 | $16.89 | $16.89 | 38,246 |
| 2025-05-07 | $16.67 | $17.06 | $16.54 | $16.99 | $16.99 | 65,621 |
| 2025-05-06 | $16.62 | $16.90 | $16.52 | $16.63 | $16.63 | 32,953 |
| 2025-05-05 | $17.00 | $17.12 | $16.57 | $16.70 | $16.70 | 31,071 |
| 2025-05-02 | $16.90 | $17.53 | $16.81 | $17.11 | $17.11 | 22,463 |
| 2025-05-01 | $16.66 | $17.32 | $16.66 | $16.78 | $16.78 | 26,588 |
| 2025-04-30 | $17.08 | $17.35 | $16.88 | $16.96 | $16.96 | 25,766 |
| 2025-04-29 | $16.71 | $17.59 | $16.51 | $17.41 | $17.41 | 22,137 |
| 2025-04-28 | $16.21 | $16.72 | $16.21 | $16.72 | $16.72 | 16,031 |
| 2025-04-25 | $16.50 | $16.89 | $16.12 | $16.17 | $16.17 | 29,625 |
| 2025-04-24 | $17.85 | $18.00 | $17.84 | $17.87 | $17.87 | 12,159 |
| 2025-04-23 | $18.20 | $18.63 | $18.08 | $18.12 | $18.12 | 31,238 |
| 2025-04-22 | $17.18 | $17.81 | $17.18 | $17.67 | $17.67 | 26,055 |
| 2025-04-21 | $16.82 | $17.15 | $16.60 | $17.13 | $17.13 | 19,158 |
| 2025-04-17 | $16.95 | $17.14 | $16.85 | $17.06 | $17.06 | 23,978 |
| 2025-04-16 | $16.88 | $17.07 | $16.83 | $16.98 | $16.98 | 13,680 |
| 2025-04-15 | $16.85 | $17.05 | $16.85 | $17.02 | $17.02 | 23,024 |
| 2025-04-14 | $16.90 | $16.90 | $16.48 | $16.79 | $16.79 | 12,096 |
| 2025-04-11 | $16.52 | $16.84 | $16.38 | $16.76 | $16.76 | 25,547 |
| 2025-04-10 | $17.13 | $17.46 | $16.41 | $16.60 | $16.60 | 43,293 |
| 2025-04-09 | $16.09 | $18.11 | $16.09 | $17.48 | $17.48 | 31,224 |
| 2025-04-08 | $17.17 | $17.26 | $16.46 | $16.50 | $16.50 | 28,039 |
| 2025-04-07 | $15.39 | $17.70 | $15.39 | $16.82 | $16.82 | 35,520 |
| 2025-04-04 | $16.14 | $17.11 | $16.14 | $17.00 | $17.00 | 43,587 |
| 2025-04-03 | $17.68 | $17.98 | $16.90 | $16.98 | $16.98 | 19,933 |
| 2025-04-02 | $18.25 | $18.58 | $18.18 | $18.46 | $18.46 | 18,030 |
| 2025-04-01 | $18.70 | $19.13 | $18.37 | $18.63 | $18.63 | 11,344 |
| 2025-03-31 | $18.41 | $19.20 | $18.41 | $18.56 | $18.56 | 22,444 |
| 2025-03-28 | $18.59 | $18.89 | $18.40 | $18.66 | $18.66 | 27,953 |
| 2025-03-27 | $18.80 | $18.96 | $18.60 | $18.73 | $18.73 | 50,182 |
| 2025-03-26 | $19.00 | $19.00 | $18.73 | $18.93 | $18.93 | 22,407 |
| 2025-03-25 | $19.00 | $19.15 | $18.75 | $19.10 | $19.10 | 111,590 |
| 2025-03-24 | $19.03 | $19.25 | $18.65 | $19.17 | $19.17 | 120,096 |
| 2025-03-21 | $18.73 | $18.98 | $18.60 | $18.85 | $18.85 | 85,461 |
| 2025-03-20 | $19.15 | $19.33 | $18.74 | $19.19 | $19.19 | 136,478 |
| 2025-03-19 | $18.56 | $19.72 | $18.47 | $19.33 | $19.33 | 82,999 |
| 2025-03-18 | $18.00 | $18.33 | $18.00 | $18.33 | $18.33 | 10,710 |
| 2025-03-17 | $18.43 | $18.43 | $18.08 | $18.20 | $18.20 | 10,629 |
| 2025-03-14 | $18.20 | $18.43 | $18.08 | $18.24 | $18.24 | 14,427 |
| 2025-03-13 | $18.00 | $18.00 | $17.64 | $17.80 | $17.80 | 7,572 |
| 2025-03-12 | $17.86 | $18.00 | $17.34 | $17.83 | $17.83 | 11,015 |
| 2025-03-11 | $17.44 | $18.00 | $17.44 | $17.80 | $17.80 | 17,203 |
| 2025-03-10 | $18.29 | $18.30 | $17.76 | $17.81 | $17.81 | 25,191 |
| 2025-03-07 | $18.30 | $18.73 | $17.81 | $18.32 | $18.32 | 12,065 |
| 2025-03-06 | $17.85 | $18.15 | $17.05 | $17.95 | $17.95 | 10,859 |
| 2025-03-05 | $18.49 | $18.49 | $18.00 | $18.07 | $18.07 | 12,546 |
| 2025-03-04 | $19.10 | $19.20 | $18.18 | $18.38 | $18.38 | 9,696 |
| 2025-03-03 | $19.15 | $19.65 | $18.93 | $18.93 | $18.93 | 10,718 |
| 2025-02-28 | $19.21 | $19.48 | $19.15 | $19.48 | $19.48 | 13,323 |
| 2025-02-27 | $19.01 | $19.13 | $18.87 | $19.11 | $19.11 | 7,799 |
| 2025-02-26 | $19.09 | $19.15 | $18.91 | $19.14 | $19.14 | 21,013 |
| 2025-02-25 | $18.97 | $19.31 | $18.88 | $19.09 | $19.09 | 15,808 |
| 2025-02-24 | $19.21 | $19.22 | $18.75 | $18.84 | $18.84 | 24,103 |
| 2025-02-21 | $19.27 | $19.73 | $18.93 | $18.95 | $18.95 | 25,623 |
| 2025-02-20 | $19.20 | $19.22 | $18.86 | $19.20 | $19.20 | 14,123 |
| 2025-02-19 | $18.98 | $19.19 | $18.98 | $19.19 | $19.19 | 9,734 |
| 2025-02-18 | $18.62 | $19.41 | $18.59 | $19.19 | $19.19 | 36,168 |
| 2025-02-14 | $19.23 | $19.23 | $18.67 | $18.68 | $18.68 | 6,757 |
| 2025-02-13 | $19.42 | $19.42 | $18.80 | $19.25 | $19.15 | 5,569 |
| 2025-02-12 | $19.27 | $19.60 | $19.27 | $19.31 | $19.21 | 11,929 |
| 2025-02-11 | $19.36 | $19.57 | $19.32 | $19.52 | $19.42 | 20,931 |
| 2025-02-10 | $19.88 | $19.88 | $19.34 | $19.43 | $19.33 | 24,586 |
| 2025-02-07 | $19.98 | $19.98 | $18.77 | $19.61 | $19.51 | 11,769 |
| 2025-02-06 | $20.17 | $20.40 | $18.68 | $20.00 | $19.89 | 14,336 |
| 2025-02-05 | $19.78 | $20.03 | $19.71 | $20.00 | $19.89 | 25,020 |
| 2025-02-04 | $19.09 | $19.70 | $19.06 | $19.52 | $19.42 | 10,220 |
| 2025-02-03 | $18.54 | $19.97 | $18.51 | $19.09 | $18.99 | 21,792 |
| 2025-01-31 | $19.36 | $19.40 | $18.73 | $18.98 | $18.88 | 15,389 |
| 2025-01-30 | $19.75 | $20.49 | $19.21 | $19.37 | $19.27 | 8,688 |
| 2025-01-29 | $19.26 | $19.69 | $19.23 | $19.61 | $19.51 | 21,844 |
| 2025-01-28 | $19.44 | $19.55 | $18.97 | $19.39 | $19.29 | 38,011 |
| 2025-01-27 | $18.89 | $19.43 | $18.75 | $19.36 | $19.26 | 37,135 |
| 2025-01-24 | $18.26 | $18.91 | $17.34 | $18.75 | $18.75 | 39,298 |
| 2025-01-23 | $18.33 | $18.36 | $17.97 | $18.27 | $18.27 | 23,648 |
| 2025-01-22 | $18.88 | $18.88 | $18.27 | $18.27 | $18.27 | 15,974 |
| 2025-01-21 | $18.56 | $18.85 | $18.50 | $18.78 | $18.78 | 26,688 |
| 2025-01-17 | $18.09 | $18.44 | $18.09 | $18.20 | $18.20 | 31,819 |
| 2025-01-16 | $17.97 | $18.08 | $17.88 | $17.98 | $17.98 | 22,633 |
| 2025-01-15 | $18.03 | $18.42 | $17.84 | $18.14 | $18.14 | 23,265 |
| 2025-01-14 | $16.88 | $17.86 | $16.82 | $17.60 | $17.60 | 35,409 |
| 2025-01-13 | $16.13 | $16.95 | $16.01 | $16.77 | $16.77 | 28,745 |
| 2025-01-10 | $16.69 | $16.91 | $16.19 | $16.43 | $16.43 | 22,519 |
| 2025-01-08 | $17.28 | $17.31 | $17.00 | $17.06 | $17.06 | 21,011 |
| 2025-01-07 | $17.50 | $17.50 | $17.10 | $17.26 | $17.26 | 22,191 |
| 2025-01-06 | $17.85 | $17.85 | $17.48 | $17.51 | $17.51 | 23,432 |
| 2025-01-03 | $17.50 | $18.42 | $17.50 | $17.79 | $17.79 | 17,382 |
| 2025-01-02 | $18.06 | $18.06 | $17.40 | $17.50 | $17.50 | 24,307 |
| 2024-12-31 | $18.03 | $18.18 | $17.50 | $17.75 | $17.75 | 24,176 |
| 2024-12-30 | $17.48 | $18.09 | $17.48 | $17.86 | $17.86 | 26,041 |
| 2024-12-27 | $18.00 | $18.70 | $17.47 | $17.71 | $17.71 | 29,336 |
| 2024-12-26 | $17.84 | $18.15 | $17.66 | $17.98 | $17.98 | 31,942 |
| 2024-12-24 | $17.54 | $17.64 | $17.52 | $17.60 | $17.60 | 8,100 |
| 2024-12-23 | $17.10 | $17.47 | $16.97 | $17.43 | $17.43 | 18,656 |
| 2024-12-20 | $16.88 | $17.57 | $16.52 | $17.11 | $17.11 | 72,279 |
| 2024-12-19 | $17.89 | $18.45 | $17.25 | $17.35 | $17.35 | 17,652 |
| 2024-12-18 | $19.27 | $19.27 | $17.63 | $17.65 | $17.65 | 30,878 |
| 2024-12-17 | $19.50 | $19.61 | $18.48 | $19.06 | $19.06 | 20,577 |
| 2024-12-16 | $18.68 | $19.40 | $17.43 | $19.38 | $19.38 | 35,273 |
| 2024-12-13 | $18.88 | $19.10 | $18.41 | $18.74 | $18.74 | 12,784 |
| 2024-12-12 | $19.41 | $19.47 | $18.78 | $18.90 | $18.90 | 12,261 |
| 2024-12-11 | $19.90 | $19.93 | $19.04 | $19.56 | $19.56 | 34,388 |
| 2024-12-10 | $19.33 | $19.73 | $18.55 | $19.63 | $19.63 | 78,914 |
| 2024-12-09 | $19.74 | $19.74 | $18.97 | $19.31 | $19.31 | 21,501 |
| 2024-12-06 | $19.89 | $19.91 | $19.09 | $19.79 | $19.79 | 17,553 |
| 2024-12-05 | $19.96 | $20.42 | $19.69 | $19.88 | $19.88 | 31,685 |
| 2024-12-04 | $19.74 | $19.96 | $19.22 | $19.79 | $19.79 | 41,375 |
| 2024-12-03 | $20.33 | $20.33 | $19.20 | $19.65 | $19.65 | 23,076 |
| 2024-12-02 | $20.38 | $20.53 | $18.56 | $20.27 | $20.27 | 37,028 |
| 2024-11-29 | $20.39 | $20.56 | $20.09 | $20.48 | $20.48 | 16,847 |
| 2024-11-27 | $20.53 | $20.58 | $20.29 | $20.39 | $20.39 | 12,184 |
| 2024-11-26 | $20.78 | $20.78 | $20.30 | $20.37 | $20.37 | 20,872 |
| 2024-11-25 | $20.63 | $21.12 | $20.45 | $20.78 | $20.78 | 35,482 |
| 2024-11-22 | $20.21 | $20.53 | $20.02 | $20.53 | $20.53 | 43,253 |
| 2024-11-21 | $19.91 | $20.20 | $19.02 | $20.17 | $20.17 | 47,586 |
| 2024-11-20 | $19.34 | $19.93 | $19.14 | $19.90 | $19.90 | 28,016 |
| 2024-11-19 | $19.10 | $19.88 | $19.03 | $19.56 | $19.56 | 54,822 |
| 2024-11-18 | $19.56 | $19.85 | $19.12 | $19.33 | $19.33 | 89,061 |
| 2024-11-15 | $20.10 | $20.39 | $19.75 | $19.85 | $19.85 | 30,787 |
| 2024-11-14 | $20.71 | $20.98 | $19.87 | $20.20 | $20.20 | 33,031 |
| 2024-11-13 | $20.22 | $20.83 | $20.22 | $20.58 | $20.58 | 53,964 |
| 2024-11-12 | $20.21 | $20.63 | $20.02 | $20.46 | $20.46 | 34,250 |
| 2024-11-11 | $20.79 | $21.86 | $20.30 | $20.40 | $20.40 | 104,450 |
| 2024-11-08 | $18.87 | $19.61 | $18.63 | $19.58 | $19.58 | 66,260 |
| 2024-11-07 | $19.68 | $19.68 | $17.36 | $18.89 | $18.89 | 104,900 |
| 2024-11-06 | $17.25 | $19.39 | $17.25 | $19.35 | $19.35 | 95,620 |
| 2024-11-05 | $15.50 | $16.24 | $15.50 | $16.24 | $16.24 | 65,544 |
| 2024-11-04 | $15.00 | $15.53 | $15.00 | $15.53 | $15.53 | 92,793 |
| 2024-11-01 | $14.99 | $15.04 | $14.61 | $15.00 | $15.00 | 63,825 |
| 2024-10-31 | $14.60 | $14.60 | $14.50 | $14.52 | $14.52 | 12,839 |
| 2024-10-30 | $14.89 | $14.89 | $14.52 | $14.60 | $14.60 | 13,730 |
| 2024-10-29 | $14.78 | $14.86 | $14.77 | $14.85 | $14.85 | 7,747 |
| 2024-10-28 | $14.94 | $14.97 | $14.70 | $14.89 | $14.89 | 5,836 |
| 2024-10-25 | $14.94 | $14.94 | $14.72 | $14.75 | $14.75 | 9,936 |
| 2024-10-24 | $14.79 | $14.83 | $14.66 | $14.82 | $14.82 | 10,698 |
| 2024-10-23 | $14.80 | $14.96 | $14.54 | $14.80 | $14.80 | 10,722 |
| 2024-10-22 | $14.67 | $14.89 | $14.65 | $14.83 | $14.83 | 10,340 |
| 2024-10-21 | $14.97 | $14.97 | $14.56 | $14.80 | $14.80 | 11,705 |
| 2024-10-18 | $14.97 | $15.00 | $14.78 | $14.94 | $14.94 | 25,038 |
| 2024-10-17 | $14.95 | $15.13 | $14.56 | $14.95 | $14.95 | 30,589 |
| 2024-10-16 | $14.70 | $14.90 | $14.65 | $14.89 | $14.89 | 22,765 |
| 2024-10-15 | $14.50 | $14.85 | $14.38 | $14.65 | $14.65 | 17,298 |
| 2024-10-14 | $14.71 | $14.74 | $14.44 | $14.54 | $14.54 | 5,725 |
| 2024-10-11 | $14.34 | $14.70 | $14.34 | $14.65 | $14.65 | 14,829 |
| 2024-10-10 | $14.32 | $14.46 | $14.20 | $14.34 | $14.34 | 6,629 |
| 2024-10-09 | $14.23 | $14.58 | $14.23 | $14.55 | $14.55 | 25,344 |
| 2024-10-08 | $14.29 | $14.52 | $14.12 | $14.27 | $14.27 | 10,929 |
| 2024-10-07 | $13.90 | $14.45 | $13.90 | $14.30 | $14.30 | 7,613 |
| 2024-10-04 | $14.46 | $14.92 | $14.09 | $14.72 | $14.72 | 8,812 |
| 2024-10-03 | $14.82 | $15.04 | $14.16 | $14.16 | $14.16 | 12,684 |
| 2024-10-02 | $15.18 | $15.37 | $14.76 | $14.80 | $14.80 | 7,158 |
| 2024-10-01 | $15.15 | $15.15 | $14.66 | $14.66 | $14.66 | 7,951 |
| 2024-09-30 | $15.48 | $15.60 | $15.02 | $15.25 | $15.25 | 15,124 |
| 2024-09-27 | $15.39 | $15.43 | $15.20 | $15.40 | $15.40 | 6,501 |
| 2024-09-26 | $15.39 | $15.39 | $14.94 | $15.31 | $15.31 | 12,120 |
| 2024-09-25 | $15.46 | $15.46 | $15.12 | $15.12 | $15.12 | 6,821 |
| 2024-09-24 | $15.46 | $15.53 | $15.07 | $15.44 | $15.44 | 12,372 |
| 2024-09-23 | $15.50 | $15.63 | $15.05 | $15.16 | $15.16 | 11,614 |
| 2024-09-20 | $15.82 | $15.89 | $15.15 | $15.40 | $15.40 | 76,191 |
| 2024-09-19 | $15.73 | $16.33 | $15.44 | $15.80 | $15.80 | 24,290 |
| 2024-09-18 | $15.30 | $16.20 | $15.18 | $15.41 | $15.41 | 97,702 |
| 2024-09-17 | $15.24 | $15.57 | $14.98 | $15.32 | $15.32 | 19,065 |
| 2024-09-16 | $14.57 | $15.24 | $14.28 | $15.06 | $15.06 | 36,717 |
| 2024-09-13 | $14.18 | $14.80 | $14.18 | $14.67 | $14.67 | 19,916 |
| 2024-09-12 | $14.20 | $14.20 | $13.92 | $13.92 | $13.92 | 5,371 |
| 2024-09-11 | $14.50 | $14.50 | $13.87 | $14.01 | $14.01 | 8,300 |
| 2024-09-10 | $13.93 | $14.30 | $13.85 | $14.18 | $14.18 | 16,556 |
| 2024-09-09 | $14.59 | $14.82 | $14.06 | $14.12 | $14.12 | 18,512 |
| 2024-09-06 | $14.49 | $14.53 | $14.20 | $14.35 | $14.35 | 14,699 |
| 2024-09-05 | $14.27 | $14.77 | $14.01 | $14.25 | $14.25 | 20,583 |
| 2024-09-04 | $14.11 | $14.48 | $14.10 | $14.33 | $14.33 | 10,675 |
| 2024-09-03 | $14.92 | $15.02 | $14.12 | $14.38 | $14.38 | 13,705 |
| 2024-08-30 | $14.65 | $15.04 | $14.47 | $14.93 | $14.93 | 19,239 |
| 2024-08-29 | $14.89 | $14.89 | $14.50 | $14.83 | $14.83 | 9,219 |
| 2024-08-28 | $14.63 | $14.94 | $14.63 | $14.79 | $14.79 | 19,283 |
| 2024-08-27 | $14.83 | $14.98 | $14.63 | $14.87 | $14.87 | 10,736 |
| 2024-08-26 | $14.74 | $14.98 | $14.74 | $14.91 | $14.91 | 8,943 |
| 2024-08-23 | $13.86 | $14.57 | $13.86 | $14.57 | $14.57 | 23,437 |
| 2024-08-22 | $14.29 | $14.29 | $13.89 | $13.89 | $13.89 | 3,822 |
| 2024-08-21 | $14.24 | $14.49 | $14.24 | $14.38 | $14.38 | 3,798 |
| 2024-08-20 | $14.63 | $14.65 | $14.23 | $14.23 | $14.23 | 4,297 |
| 2024-08-19 | $14.50 | $14.90 | $14.50 | $14.90 | $14.90 | 14,281 |
| 2024-08-16 | $14.70 | $14.98 | $14.64 | $14.81 | $14.81 | 17,694 |
| 2024-08-15 | $14.88 | $14.96 | $14.35 | $14.80 | $14.80 | 12,324 |
| 2024-08-14 | $14.57 | $14.70 | $14.49 | $14.49 | $14.44 | 5,349 |
| 2024-08-13 | $14.34 | $14.97 | $14.34 | $14.65 | $14.60 | 9,037 |
| 2024-08-12 | $14.27 | $14.54 | $14.15 | $14.15 | $14.10 | 6,159 |
| 2024-08-09 | $14.62 | $14.62 | $14.18 | $14.22 | $14.17 | 7,387 |
| 2024-08-08 | $14.50 | $14.59 | $14.02 | $14.53 | $14.48 | 15,534 |
| 2024-08-07 | $14.75 | $14.83 | $14.27 | $14.27 | $14.22 | 9,520 |
| 2024-08-06 | $14.51 | $14.75 | $14.33 | $14.58 | $14.53 | 12,588 |
| 2024-08-05 | $14.70 | $14.70 | $13.84 | $14.50 | $14.45 | 39,526 |
| 2024-08-02 | $15.06 | $15.36 | $14.92 | $15.04 | $14.99 | 12,028 |
| 2024-08-01 | $16.60 | $16.60 | $15.31 | $15.47 | $15.42 | 23,275 |
| 2024-07-31 | $16.38 | $16.73 | $15.99 | $16.66 | $16.60 | 20,494 |
| 2024-07-30 | $16.66 | $16.82 | $16.33 | $16.50 | $16.44 | 33,595 |
| 2024-07-29 | $15.58 | $16.37 | $15.31 | $16.27 | $16.21 | 34,619 |
| 2024-07-26 | $16.63 | $16.63 | $14.89 | $15.43 | $15.38 | 23,918 |
| 2024-07-25 | $15.58 | $16.05 | $15.58 | $15.79 | $15.74 | 63,738 |
| 2024-07-24 | $15.40 | $15.67 | $15.31 | $15.44 | $15.39 | 42,873 |
| 2024-07-23 | $15.02 | $15.41 | $15.02 | $15.21 | $15.16 | 35,622 |
| 2024-07-22 | $14.35 | $15.22 | $14.35 | $15.15 | $15.10 | 42,027 |
| 2024-07-19 | $14.70 | $14.94 | $14.34 | $14.34 | $14.29 | 23,754 |
| 2024-07-18 | $14.39 | $14.83 | $14.39 | $14.69 | $14.64 | 72,030 |
| 2024-07-17 | $14.68 | $14.85 | $13.84 | $14.20 | $14.15 | 93,713 |
| 2024-07-16 | $13.92 | $14.97 | $13.69 | $14.79 | $14.74 | 120,101 |
| 2024-07-15 | $13.64 | $13.88 | $13.35 | $13.79 | $13.74 | 39,739 |
| 2024-07-12 | $13.39 | $13.76 | $12.91 | $13.51 | $13.46 | 40,382 |
| 2024-07-11 | $12.54 | $13.25 | $12.54 | $13.24 | $13.20 | 45,190 |
| 2024-07-10 | $12.77 | $12.88 | $12.27 | $12.35 | $12.31 | 43,148 |
| 2024-07-09 | $12.28 | $12.89 | $12.18 | $12.72 | $12.68 | 45,457 |
| 2024-07-08 | $12.10 | $12.36 | $11.88 | $12.27 | $12.23 | 90,334 |
| 2024-07-05 | $12.03 | $12.11 | $11.96 | $11.99 | $11.95 | 42,686 |
| 2024-07-03 | $12.09 | $12.15 | $12.08 | $12.12 | $12.08 | 17,496 |
| 2024-07-02 | $12.67 | $12.67 | $12.12 | $12.12 | $12.08 | 42,124 |
| 2024-07-01 | $12.94 | $13.16 | $12.59 | $12.59 | $12.55 | 32,434 |
| 2024-06-28 | $12.50 | $12.84 | $12.31 | $12.83 | $12.79 | 175,174 |
| 2024-06-27 | $12.10 | $12.39 | $12.06 | $12.39 | $12.35 | 26,924 |
| 2024-06-26 | $11.99 | $12.32 | $11.99 | $12.18 | $12.14 | 35,738 |
| 2024-06-25 | $12.08 | $12.09 | $11.95 | $11.99 | $11.95 | 34,798 |
| 2024-06-24 | $11.99 | $12.10 | $11.95 | $12.09 | $12.05 | 7,856 |
| 2024-06-21 | $11.95 | $12.01 | $11.87 | $11.88 | $11.84 | 62,643 |
| 2024-06-20 | $12.00 | $12.12 | $11.80 | $12.05 | $12.00 | 38,857 |
| 2024-06-18 | $12.11 | $12.12 | $11.99 | $12.02 | $11.98 | 17,039 |
| 2024-06-17 | $12.11 | $12.20 | $11.95 | $12.10 | $12.06 | 23,590 |
| 2024-06-14 | $12.03 | $12.09 | $12.03 | $12.09 | $12.09 | 4,865 |
| 2024-06-13 | $12.14 | $12.16 | $12.12 | $12.12 | $12.12 | 5,051 |
| 2024-06-12 | $12.17 | $12.25 | $12.04 | $12.16 | $12.16 | 54,278 |
| 2024-06-11 | $12.07 | $12.20 | $12.07 | $12.07 | $12.07 | 11,591 |
| 2024-06-10 | $12.05 | $12.13 | $12.01 | $12.10 | $12.10 | 5,651 |
| 2024-06-07 | $12.21 | $12.22 | $12.08 | $12.13 | $12.13 | 18,923 |
| 2024-06-06 | $12.10 | $12.11 | $12.06 | $12.07 | $12.07 | 18,994 |
| 2024-06-05 | $11.97 | $12.10 | $11.97 | $12.08 | $12.08 | 13,075 |
| 2024-06-04 | $12.00 | $12.13 | $12.00 | $12.03 | $12.03 | 19,584 |
| 2024-06-03 | $12.18 | $12.18 | $11.96 | $12.13 | $12.13 | 32,768 |
| 2024-05-31 | $11.96 | $12.23 | $11.96 | $12.08 | $12.08 | 30,244 |
| 2024-05-30 | $11.94 | $12.10 | $11.80 | $12.10 | $12.10 | 10,692 |
| 2024-05-29 | $11.97 | $12.10 | $11.82 | $11.82 | $11.82 | 32,167 |
| 2024-05-28 | $12.10 | $12.15 | $11.90 | $12.09 | $12.09 | 39,277 |
| 2024-05-24 | $11.92 | $12.06 | $11.76 | $12.00 | $12.00 | 24,689 |
| 2024-05-23 | $12.16 | $12.21 | $11.69 | $11.69 | $11.69 | 19,715 |
| 2024-05-22 | $11.59 | $12.16 | $11.59 | $12.15 | $12.15 | 43,853 |
| 2024-05-21 | $12.05 | $12.10 | $11.41 | $11.92 | $11.92 | 35,608 |
| 2024-05-20 | $12.37 | $12.60 | $12.05 | $12.28 | $12.28 | 50,936 |
| 2024-05-17 | $12.35 | $12.50 | $12.26 | $12.49 | $12.49 | 80,153 |
| 2024-05-16 | $12.34 | $12.34 | $12.03 | $12.26 | $12.26 | 8,059 |
| 2024-05-15 | $12.03 | $12.32 | $11.82 | $12.32 | $12.32 | 12,697 |
| 2024-05-14 | $12.27 | $12.29 | $11.96 | $12.05 | $12.05 | 12,453 |
| 2024-05-13 | $12.25 | $12.42 | $12.15 | $12.15 | $12.10 | 2,581 |
| 2024-05-10 | $12.28 | $12.28 | $12.09 | $12.25 | $12.25 | 3,697 |
| 2024-05-09 | $12.12 | $12.28 | $12.12 | $12.28 | $12.28 | 14,829 |
| 2024-05-08 | $12.40 | $12.40 | $12.14 | $12.14 | $12.14 | 7,007 |
| 2024-05-07 | $12.15 | $12.82 | $12.15 | $12.55 | $12.55 | 14,777 |
| 2024-05-06 | $11.87 | $12.10 | $11.44 | $11.90 | $11.90 | 11,493 |
| 2024-05-03 | $11.93 | $11.98 | $11.65 | $11.74 | $11.74 | 9,680 |
| 2024-05-02 | $11.92 | $12.08 | $11.83 | $11.95 | $11.95 | 10,497 |
| 2024-05-01 | $11.37 | $11.82 | $11.37 | $11.82 | $11.82 | 14,660 |
| 2024-04-30 | $10.97 | $11.55 | $10.85 | $11.14 | $11.14 | 37,974 |
| 2024-04-29 | $10.75 | $10.97 | $10.70 | $10.97 | $10.97 | 6,323 |
| 2024-04-26 | $10.35 | $10.73 | $10.34 | $10.73 | $10.73 | 7,668 |
| 2024-04-25 | $10.35 | $10.37 | $10.25 | $10.25 | $10.25 | 23,564 |
| 2024-04-24 | $10.60 | $10.70 | $10.40 | $10.40 | $10.40 | 17,345 |
| 2024-04-23 | $10.65 | $10.83 | $10.55 | $10.55 | $10.55 | 3,939 |
| 2024-04-22 | $10.81 | $10.81 | $10.57 | $10.64 | $10.64 | 6,541 |
| 2024-04-19 | $10.36 | $10.65 | $10.36 | $10.65 | $10.65 | 10,274 |
| 2024-04-18 | $10.57 | $10.67 | $10.40 | $10.40 | $10.40 | 11,141 |
| 2024-04-17 | $10.52 | $10.52 | $10.39 | $10.51 | $10.51 | 5,489 |
| 2024-04-16 | $10.35 | $10.66 | $10.35 | $10.54 | $10.54 | 10,336 |
| 2024-04-15 | $10.36 | $10.43 | $10.35 | $10.36 | $10.36 | 7,875 |
| 2024-04-12 | $10.90 | $10.90 | $10.50 | $10.50 | $10.50 | 7,913 |
| 2024-04-11 | $10.78 | $10.79 | $10.65 | $10.68 | $10.68 | 9,330 |
| 2024-04-10 | $11.07 | $11.07 | $10.66 | $10.86 | $10.86 | 282,936 |
| 2024-04-09 | $11.14 | $11.19 | $11.08 | $11.19 | $11.19 | 7,424 |
| 2024-04-08 | $11.12 | $11.12 | $11.08 | $11.08 | $11.08 | 3,130 |
| 2024-04-05 | $11.11 | $11.11 | $11.07 | $11.07 | $11.07 | 6,688 |
| 2024-04-04 | $11.17 | $11.23 | $11.08 | $11.08 | $11.08 | 8,314 |
| 2024-04-03 | $11.07 | $11.16 | $11.07 | $11.12 | $11.12 | 11,605 |
| 2024-04-02 | $11.07 | $11.22 | $11.07 | $11.07 | $11.07 | 18,798 |
| 2024-04-01 | $11.44 | $11.44 | $11.05 | $11.07 | $11.07 | 19,402 |
| 2024-03-28 | $11.18 | $11.50 | $11.18 | $11.40 | $11.40 | 9,198 |
| 2024-03-27 | $11.28 | $11.29 | $11.24 | $11.24 | $11.24 | 7,063 |
| 2024-03-26 | $11.15 | $11.22 | $11.05 | $11.13 | $11.13 | 13,782 |
| 2024-03-25 | $11.29 | $11.30 | $11.11 | $11.11 | $11.11 | 61,453 |
| 2024-03-22 | $11.26 | $11.28 | $11.20 | $11.20 | $11.20 | 5,660 |
| 2024-03-21 | $11.21 | $11.30 | $11.20 | $11.27 | $11.27 | 35,822 |
| 2024-03-20 | $11.16 | $11.36 | $11.16 | $11.31 | $11.31 | 15,920 |
| 2024-03-19 | $11.27 | $11.27 | $11.10 | $11.17 | $11.17 | 11,408 |
| 2024-03-18 | $11.27 | $11.28 | $11.15 | $11.16 | $11.16 | 9,635 |
| 2024-03-15 | $11.03 | $11.30 | $11.03 | $11.11 | $11.11 | 40,938 |
| 2024-03-14 | $11.22 | $11.34 | $11.13 | $11.13 | $11.13 | 16,063 |
| 2024-03-13 | $11.30 | $11.35 | $11.20 | $11.28 | $11.28 | 19,754 |
| 2024-03-12 | $11.25 | $11.30 | $11.07 | $11.07 | $11.07 | 9,118 |
| 2024-03-11 | $11.30 | $11.30 | $11.11 | $11.11 | $11.11 | 3,207 |
| 2024-03-08 | $11.38 | $11.38 | $11.15 | $11.15 | $11.15 | 3,763 |
| 2024-03-07 | $11.35 | $11.35 | $11.14 | $11.28 | $11.28 | 5,963 |
| 2024-03-06 | $11.24 | $11.32 | $11.10 | $11.32 | $11.32 | 7,368 |
| 2024-03-05 | $10.94 | $11.26 | $10.92 | $11.11 | $11.11 | 14,903 |
| 2024-03-04 | $10.98 | $11.07 | $10.83 | $10.86 | $10.86 | 2,422 |
| 2024-03-01 | $10.97 | $11.07 | $10.85 | $10.85 | $10.85 | 5,220 |
| 2024-02-29 | $11.01 | $11.06 | $10.92 | $10.92 | $10.92 | 8,885 |
| 2024-02-28 | $10.87 | $10.91 | $10.85 | $10.85 | $10.85 | 5,987 |
| 2024-02-27 | $10.86 | $11.25 | $10.86 | $10.97 | $10.97 | 18,228 |
| 2024-02-26 | $10.91 | $11.07 | $10.81 | $10.85 | $10.85 | 24,391 |
| 2024-02-23 | $10.86 | $11.03 | $10.85 | $11.02 | $11.02 | 7,700 |
| 2024-02-22 | $10.85 | $11.00 | $10.80 | $11.00 | $11.00 | 15,591 |
| 2024-02-21 | $10.86 | $11.06 | $10.86 | $10.88 | $10.88 | 6,832 |
| 2024-02-20 | $11.29 | $11.48 | $11.07 | $11.08 | $11.08 | 9,183 |
| 2024-02-16 | $11.38 | $11.55 | $11.02 | $11.41 | $11.41 | 11,949 |
| 2024-02-15 | $11.08 | $11.39 | $10.94 | $11.37 | $11.37 | 10,526 |
| 2024-02-14 | $10.96 | $10.98 | $10.68 | $10.98 | $10.98 | 10,787 |
| 2024-02-13 | $11.26 | $11.40 | $10.96 | $11.00 | $10.95 | 31,514 |
| 2024-02-12 | $11.36 | $11.54 | $11.33 | $11.45 | $11.40 | 18,956 |
| 2024-02-09 | $11.50 | $11.56 | $11.35 | $11.37 | $11.32 | 10,657 |
| 2024-02-08 | $11.45 | $11.46 | $11.44 | $11.45 | $11.40 | 9,575 |
| 2024-02-07 | $11.91 | $11.96 | $11.31 | $11.35 | $11.30 | 24,637 |
| 2024-02-06 | $12.11 | $12.21 | $11.86 | $11.88 | $11.83 | 28,628 |
| 2024-02-05 | $11.94 | $12.16 | $11.78 | $12.15 | $12.09 | 49,275 |
| 2024-02-02 | $11.91 | $12.23 | $11.88 | $12.00 | $11.95 | 42,725 |
| 2024-02-01 | $11.95 | $12.06 | $11.95 | $12.00 | $11.95 | 20,544 |
| 2024-01-31 | $12.36 | $12.50 | $12.02 | $12.13 | $12.08 | 13,109 |
| 2024-01-30 | $12.07 | $12.36 | $12.07 | $12.22 | $12.16 | 26,063 |
| 2024-01-29 | $12.12 | $12.18 | $12.12 | $12.15 | $12.15 | 4,352 |
| 2024-01-26 | $12.18 | $12.28 | $12.10 | $12.15 | $12.15 | 30,766 |
| 2024-01-25 | $12.24 | $12.24 | $12.12 | $12.18 | $12.18 | 9,066 |
| 2024-01-24 | $12.23 | $12.30 | $12.19 | $12.19 | $12.19 | 7,006 |
| 2024-01-23 | $12.47 | $12.47 | $12.21 | $12.23 | $12.23 | 13,524 |
| 2024-01-22 | $12.33 | $12.39 | $12.33 | $12.36 | $12.36 | 9,514 |
| 2024-01-19 | $12.18 | $12.36 | $11.92 | $12.36 | $12.36 | 12,689 |
| 2024-01-18 | $12.10 | $12.15 | $11.99 | $12.12 | $12.12 | 23,321 |
| 2024-01-17 | $12.11 | $12.33 | $11.91 | $12.10 | $12.10 | 23,612 |
| 2024-01-16 | $12.23 | $12.32 | $12.15 | $12.21 | $12.21 | 11,834 |
| 2024-01-12 | $12.34 | $12.34 | $12.13 | $12.20 | $12.20 | 9,532 |
| 2024-01-11 | $12.25 | $12.34 | $12.14 | $12.19 | $12.19 | 11,437 |
| 2024-01-10 | $12.15 | $12.24 | $12.01 | $12.15 | $12.15 | 46,360 |
| 2024-01-09 | $12.07 | $12.22 | $12.07 | $12.10 | $12.10 | 12,841 |
| 2024-01-08 | $12.30 | $12.50 | $12.11 | $12.18 | $12.18 | 16,640 |
| 2024-01-05 | $12.15 | $12.65 | $12.09 | $12.44 | $12.44 | 57,493 |
| 2024-01-04 | $12.31 | $12.32 | $11.99 | $12.20 | $12.20 | 38,120 |
| 2024-01-03 | $12.21 | $12.35 | $12.09 | $12.23 | $12.23 | 177,736 |
| 2024-01-02 | $12.25 | $12.55 | $12.08 | $12.22 | $12.22 | 26,731 |
| 2023-12-29 | $12.34 | $12.65 | $12.13 | $12.25 | $12.25 | 51,291 |
| 2023-12-28 | $12.39 | $12.78 | $12.10 | $12.32 | $12.32 | 78,538 |
| 2023-12-27 | $12.10 | $12.49 | $12.04 | $12.41 | $12.41 | 61,797 |
| 2023-12-26 | $12.67 | $12.78 | $12.00 | $12.12 | $12.12 | 173,844 |
| 2023-12-22 | $12.16 | $12.45 | $12.00 | $12.09 | $12.09 | 96,665 |
| 2023-12-21 | $12.20 | $12.62 | $12.07 | $12.11 | $12.11 | 35,039 |
| 2023-12-20 | $11.90 | $12.51 | $11.62 | $12.11 | $12.11 | 71,601 |
| 2023-12-19 | $12.02 | $12.88 | $11.69 | $12.13 | $12.13 | 381,795 |
| 2023-12-18 | $12.17 | $12.66 | $11.81 | $11.81 | $11.81 | 63,702 |
| 2023-12-15 | $12.88 | $12.97 | $12.23 | $12.35 | $12.35 | 84,416 |
| 2023-12-14 | $12.35 | $12.65 | $12.20 | $12.65 | $12.65 | 31,627 |
| 2023-12-13 | $11.36 | $12.32 | $11.36 | $12.32 | $12.32 | 14,434 |
| 2023-12-12 | $11.48 | $11.78 | $10.84 | $11.18 | $11.18 | 17,571 |
| 2023-12-11 | $11.70 | $11.70 | $11.55 | $11.55 | $11.55 | 9,493 |
| 2023-12-08 | $11.98 | $11.99 | $11.97 | $11.97 | $11.97 | 5,057 |
| 2023-12-07 | $12.10 | $12.10 | $11.77 | $12.02 | $12.02 | 18,299 |
| 2023-12-06 | $12.14 | $12.14 | $11.82 | $12.06 | $12.06 | 11,099 |
| 2023-12-05 | $12.01 | $12.28 | $12.01 | $12.13 | $12.13 | 5,176 |
| 2023-12-04 | $11.89 | $12.02 | $11.89 | $12.02 | $12.02 | 4,043 |
| 2023-12-01 | $11.67 | $12.09 | $11.67 | $11.96 | $11.96 | 10,026 |
| 2023-11-30 | $11.48 | $11.58 | $11.48 | $11.58 | $11.58 | 6,776 |
| 2023-11-29 | $11.36 | $11.91 | $11.30 | $11.45 | $11.45 | 31,193 |
| 2023-11-28 | $11.18 | $11.75 | $11.05 | $11.30 | $11.30 | 36,021 |
| 2023-11-27 | $10.62 | $11.31 | $10.62 | $11.03 | $11.03 | 12,311 |
| 2023-11-24 | $11.31 | $11.31 | $11.25 | $11.26 | $11.26 | 3,287 |
| 2023-11-22 | $11.51 | $11.60 | $11.33 | $11.50 | $11.50 | 8,623 |
| 2023-11-21 | $11.91 | $12.51 | $11.25 | $11.39 | $11.39 | 14,257 |
| 2023-11-20 | $11.85 | $11.98 | $11.80 | $11.86 | $11.86 | 9,850 |
| 2023-11-17 | $11.95 | $12.15 | $11.32 | $11.81 | $11.81 | 27,952 |
| 2023-11-16 | $11.86 | $12.13 | $11.45 | $11.70 | $11.70 | 11,950 |
| 2023-11-15 | $11.99 | $12.39 | $11.42 | $11.82 | $11.82 | 11,817 |
| 2023-11-14 | $11.62 | $12.23 | $11.30 | $12.22 | $12.22 | 29,971 |
| 2023-11-13 | $10.96 | $11.32 | $10.96 | $11.27 | $11.27 | 14,150 |
| 2023-11-10 | $11.20 | $11.21 | $10.79 | $10.93 | $10.93 | 22,549 |
| 2023-11-09 | $10.65 | $11.30 | $10.36 | $10.90 | $10.90 | 12,000 |
| 2023-11-08 | $11.20 | $11.32 | $11.18 | $11.32 | $11.32 | 6,196 |
| 2023-11-07 | $10.57 | $12.00 | $10.57 | $11.48 | $11.48 | 13,776 |
| 2023-11-06 | $10.85 | $11.05 | $10.74 | $10.77 | $10.77 | 17,055 |
| 2023-11-03 | $10.96 | $11.41 | $10.90 | $11.20 | $11.20 | 10,470 |
| 2023-11-02 | $10.39 | $11.00 | $10.39 | $10.82 | $10.82 | 7,473 |
| 2023-11-01 | $10.59 | $10.95 | $10.59 | $10.72 | $10.72 | 7,418 |
| 2023-10-31 | $10.51 | $10.81 | $10.45 | $10.74 | $10.74 | 104,053 |
| 2023-10-30 | $10.28 | $10.60 | $10.24 | $10.40 | $10.40 | 20,494 |
| 2023-10-27 | $10.30 | $10.30 | $10.04 | $10.11 | $10.11 | 10,563 |
| 2023-10-26 | $10.21 | $10.48 | $10.21 | $10.48 | $10.48 | 122,092 |
| 2023-10-25 | $10.15 | $10.74 | $10.08 | $10.56 | $10.56 | 7,120 |
| 2023-10-24 | $10.58 | $10.60 | $10.32 | $10.50 | $10.50 | 7,757 |
| 2023-10-23 | $10.34 | $10.65 | $10.18 | $10.32 | $10.32 | 11,107 |
| 2023-10-20 | $10.56 | $10.66 | $10.44 | $10.53 | $10.53 | 10,307 |
| 2023-10-19 | $10.70 | $10.98 | $10.53 | $10.53 | $10.53 | 7,242 |
| 2023-10-18 | $11.12 | $11.12 | $10.65 | $10.75 | $10.75 | 8,229 |
| 2023-10-17 | $11.40 | $11.40 | $11.05 | $11.05 | $11.05 | 14,763 |
| 2023-10-16 | $11.65 | $12.00 | $11.05 | $11.24 | $11.24 | 33,161 |
| 2023-10-13 | $11.34 | $12.18 | $10.90 | $11.80 | $11.80 | 19,033 |
| 2023-10-12 | $10.54 | $11.65 | $10.40 | $11.33 | $11.33 | 17,429 |
| 2023-10-11 | $11.55 | $11.99 | $11.33 | $11.33 | $11.33 | 11,607 |
| 2023-10-10 | $11.33 | $11.75 | $11.33 | $11.50 | $11.50 | 8,617 |
| 2023-10-09 | $12.07 | $12.07 | $11.30 | $11.30 | $11.30 | 2,902 |
| 2023-10-06 | $10.82 | $11.45 | $10.41 | $11.24 | $11.24 | 10,710 |
| 2023-10-05 | $10.65 | $10.83 | $10.41 | $10.81 | $10.81 | 15,840 |
| 2023-10-04 | $10.65 | $10.91 | $10.65 | $10.65 | $10.65 | 7,571 |
| 2023-10-03 | $10.58 | $10.63 | $10.40 | $10.56 | $10.56 | 8,824 |
| 2023-10-02 | $10.67 | $10.67 | $10.51 | $10.51 | $10.51 | 5,662 |
| 2023-09-29 | $10.65 | $10.66 | $10.51 | $10.51 | $10.51 | 5,824 |
| 2023-09-28 | $10.68 | $10.69 | $10.58 | $10.58 | $10.58 | 5,133 |
| 2023-09-27 | $10.51 | $10.74 | $10.42 | $10.60 | $10.60 | 9,316 |
| 2023-09-26 | $10.53 | $10.86 | $10.50 | $10.61 | $10.61 | 8,872 |
| 2023-09-25 | $10.51 | $10.74 | $10.51 | $10.62 | $10.62 | 11,940 |
| 2023-09-22 | $10.79 | $10.96 | $10.66 | $10.72 | $10.72 | 6,474 |
| 2023-09-21 | $10.70 | $10.84 | $10.60 | $10.69 | $10.69 | 8,620 |
| 2023-09-20 | $10.97 | $11.08 | $10.65 | $10.84 | $10.84 | 7,678 |
| 2023-09-19 | $10.76 | $11.09 | $10.76 | $11.09 | $11.09 | 3,882 |
| 2023-09-18 | $11.67 | $11.77 | $10.77 | $11.17 | $11.17 | 16,139 |
| 2023-09-15 | $11.16 | $11.76 | $11.16 | $11.67 | $11.67 | 32,072 |
| 2023-09-14 | $10.68 | $11.32 | $10.68 | $11.14 | $11.14 | 9,591 |
| 2023-09-13 | $10.75 | $10.82 | $10.58 | $10.63 | $10.63 | 7,060 |
| 2023-09-12 | $10.81 | $10.83 | $10.59 | $10.70 | $10.70 | 5,741 |
| 2023-09-11 | $10.52 | $10.87 | $10.52 | $10.77 | $10.77 | 11,186 |
| 2023-09-08 | $10.78 | $10.98 | $10.49 | $10.77 | $10.77 | 8,340 |
| 2023-09-07 | $10.91 | $11.37 | $10.65 | $10.70 | $10.70 | 44,083 |
| 2023-09-06 | $11.05 | $11.39 | $11.03 | $11.17 | $11.17 | 12,132 |
| 2023-09-05 | $11.12 | $11.32 | $10.71 | $11.30 | $11.30 | 9,536 |
| 2023-09-01 | $10.90 | $11.13 | $10.70 | $11.13 | $11.13 | 10,254 |
| 2023-08-31 | $11.14 | $11.40 | $10.95 | $10.97 | $10.97 | 33,087 |
| 2023-08-30 | $11.16 | $11.30 | $11.00 | $11.05 | $11.05 | 20,716 |
| 2023-08-29 | $11.07 | $11.30 | $11.07 | $11.30 | $11.30 | 2,474 |
| 2023-08-28 | $11.09 | $11.20 | $11.00 | $11.15 | $11.15 | 9,218 |
| 2023-08-25 | $10.96 | $11.12 | $10.96 | $11.06 | $11.06 | 6,567 |
| 2023-08-24 | $10.84 | $11.14 | $10.76 | $11.03 | $11.03 | 6,635 |
| 2023-08-23 | $10.98 | $11.37 | $10.87 | $10.91 | $10.91 | 7,066 |
| 2023-08-22 | $11.79 | $11.79 | $11.00 | $11.03 | $11.03 | 6,896 |
| 2023-08-21 | $11.15 | $11.24 | $11.00 | $11.02 | $11.02 | 6,092 |
| 2023-08-18 | $11.01 | $11.62 | $11.01 | $11.18 | $11.18 | 16,606 |
| 2023-08-17 | $11.05 | $11.35 | $10.84 | $11.07 | $11.07 | 13,391 |
| 2023-08-16 | $11.03 | $11.80 | $10.85 | $11.19 | $11.19 | 13,922 |
| 2023-08-15 | $11.05 | $11.42 | $10.71 | $11.11 | $11.11 | 99,892 |
| 2023-08-14 | $11.47 | $11.47 | $11.27 | $11.30 | $11.30 | 8,835 |
| 2023-08-11 | $11.35 | $11.68 | $11.17 | $11.46 | $11.46 | 34,020 |
| 2023-08-10 | $11.35 | $11.53 | $11.33 | $11.46 | $11.46 | 13,777 |
| 2023-08-09 | $11.35 | $11.35 | $11.23 | $11.28 | $11.28 | 9,613 |
| 2023-08-08 | $11.19 | $11.35 | $11.19 | $11.32 | $11.32 | 4,655 |
| 2023-08-07 | $11.28 | $11.35 | $11.28 | $11.33 | $11.33 | 3,821 |
| 2023-08-04 | $11.39 | $11.39 | $11.10 | $11.10 | $11.10 | 4,181 |
| 2023-08-03 | $11.01 | $11.39 | $11.01 | $11.33 | $11.33 | 12,141 |
| 2023-08-02 | $11.36 | $11.59 | $11.02 | $11.20 | $11.20 | 15,394 |
| 2023-08-01 | $10.95 | $11.39 | $10.95 | $11.25 | $11.25 | 22,176 |
| 2023-07-31 | $10.97 | $11.47 | $10.87 | $10.96 | $10.96 | 49,515 |
| 2023-07-28 | $11.75 | $11.95 | $10.92 | $10.92 | $10.92 | 44,653 |
| 2023-07-27 | $11.84 | $12.10 | $11.84 | $12.09 | $12.09 | 13,515 |
| 2023-07-26 | $11.93 | $12.37 | $11.64 | $11.77 | $11.77 | 8,191 |
| 2023-07-25 | $11.63 | $12.00 | $11.50 | $11.62 | $11.62 | 19,753 |
| 2023-07-24 | $11.78 | $12.10 | $11.63 | $11.70 | $11.70 | 20,601 |
| 2023-07-21 | $12.03 | $12.03 | $11.67 | $11.69 | $11.69 | 16,841 |
| 2023-07-20 | $11.58 | $12.00 | $11.45 | $12.00 | $12.00 | 30,482 |
| 2023-07-19 | $11.77 | $12.00 | $11.46 | $11.61 | $11.61 | 15,003 |
| 2023-07-18 | $11.44 | $11.89 | $11.44 | $11.89 | $11.89 | 8,717 |
| 2023-07-17 | $11.02 | $11.37 | $11.02 | $11.23 | $11.23 | 6,420 |
| 2023-07-14 | $10.82 | $11.09 | $10.60 | $10.97 | $10.97 | 16,428 |
| 2023-07-13 | $11.04 | $11.04 | $10.72 | $10.98 | $10.98 | 9,961 |
| 2023-07-12 | $11.00 | $11.10 | $10.63 | $11.10 | $11.10 | 15,946 |
| 2023-07-11 | $10.65 | $10.98 | $10.65 | $10.89 | $10.89 | 4,616 |
| 2023-07-10 | $10.78 | $10.78 | $10.55 | $10.70 | $10.70 | 9,857 |
| 2023-07-07 | $10.57 | $11.00 | $10.27 | $10.87 | $10.87 | 31,515 |
| 2023-07-06 | $10.36 | $10.50 | $10.16 | $10.31 | $10.31 | 9,495 |
| 2023-07-05 | $10.64 | $10.64 | $10.39 | $10.52 | $10.52 | 6,354 |
| 2023-07-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,561 |
| 2023-06-30 | $10.20 | $10.32 | $10.11 | $10.20 | $10.20 | 11,182 |
| 2023-06-29 | $10.33 | $10.65 | $10.25 | $10.42 | $10.42 | 4,540 |
| 2023-06-28 | $10.30 | $10.37 | $10.25 | $10.30 | $10.30 | 13,133 |
| 2023-06-27 | $10.41 | $10.46 | $10.30 | $10.40 | $10.40 | 24,657 |
| 2023-06-26 | $10.72 | $10.72 | $10.40 | $10.40 | $10.40 | 18,241 |
| 2023-06-23 | $10.81 | $10.99 | $10.55 | $10.78 | $10.78 | 96,176 |
| 2023-06-22 | $10.67 | $11.00 | $10.63 | $10.94 | $10.94 | 25,811 |
| 2023-06-21 | $10.51 | $10.71 | $10.48 | $10.48 | $10.48 | 9,535 |
| 2023-06-20 | $10.32 | $10.71 | $10.11 | $10.52 | $10.52 | 18,512 |
| 2023-06-16 | $10.69 | $10.69 | $10.02 | $10.45 | $10.45 | 51,251 |
| 2023-06-15 | $10.16 | $10.70 | $10.16 | $10.64 | $10.64 | 11,354 |
| 2023-06-14 | $10.32 | $10.72 | $10.10 | $10.34 | $10.34 | 93,845 |
| 2023-06-13 | $10.32 | $10.67 | $10.13 | $10.32 | $10.32 | 29,530 |
| 2023-06-12 | $10.59 | $10.71 | $10.32 | $10.32 | $10.32 | 7,987 |
| 2023-06-09 | $10.48 | $10.83 | $10.40 | $10.70 | $10.70 | 6,812 |
| 2023-06-08 | $9.94 | $10.80 | $9.94 | $10.72 | $10.72 | 11,142 |
| 2023-06-07 | $10.05 | $10.28 | $9.80 | $10.10 | $10.10 | 46,555 |
| 2023-06-06 | $9.87 | $10.04 | $9.75 | $9.96 | $9.96 | 44,858 |
| 2023-06-05 | $10.19 | $10.20 | $9.32 | $9.52 | $9.52 | 32,237 |
| 2023-06-02 | $10.02 | $10.23 | $9.80 | $10.23 | $10.23 | 21,450 |
| 2023-06-01 | $10.04 | $10.28 | $9.67 | $9.86 | $9.86 | 29,318 |
| 2023-05-31 | $10.10 | $10.10 | $9.91 | $9.92 | $9.92 | 10,402 |
| 2023-05-30 | $9.90 | $10.07 | $9.90 | $10.00 | $10.00 | 13,152 |
| 2023-05-26 | $9.88 | $10.02 | $9.85 | $9.87 | $9.87 | 8,355 |
| 2023-05-25 | $9.85 | $9.92 | $9.75 | $9.75 | $9.75 | 18,419 |
| 2023-05-24 | $10.07 | $10.07 | $9.90 | $9.91 | $9.91 | 15,498 |
| 2023-05-23 | $10.03 | $10.16 | $9.90 | $10.10 | $10.10 | 21,118 |
| 2023-05-22 | $9.71 | $10.22 | $9.65 | $9.96 | $9.96 | 17,091 |
| 2023-05-19 | $10.02 | $10.02 | $9.56 | $9.56 | $9.56 | 9,812 |
| 2023-05-18 | $9.39 | $9.94 | $9.30 | $9.82 | $9.82 | 25,306 |
| 2023-05-17 | $9.12 | $9.66 | $9.12 | $9.65 | $9.65 | 20,370 |
| 2023-05-16 | $8.96 | $9.41 | $8.96 | $9.22 | $9.22 | 8,793 |
| 2023-05-15 | $9.00 | $9.16 | $9.00 | $9.04 | $9.04 | 5,289 |
| 2023-05-12 | $8.88 | $9.15 | $8.88 | $9.06 | $9.06 | 8,213 |
| 2023-05-11 | $8.94 | $9.12 | $8.94 | $9.05 | $9.05 | 11,917 |
| 2023-05-10 | $8.91 | $9.22 | $8.89 | $9.18 | $9.18 | 24,615 |
| 2023-05-09 | $9.01 | $9.10 | $8.95 | $9.01 | $9.01 | 16,016 |
| 2023-05-08 | $9.00 | $9.24 | $8.81 | $8.94 | $8.94 | 14,610 |
| 2023-05-05 | $8.93 | $9.16 | $8.72 | $9.08 | $9.08 | 4,918 |
| 2023-05-04 | $8.93 | $8.99 | $8.56 | $8.91 | $8.91 | 48,882 |
| 2023-05-03 | $8.67 | $9.26 | $8.67 | $9.05 | $9.05 | 21,606 |
| 2023-05-02 | $9.34 | $9.54 | $8.82 | $8.86 | $8.86 | 29,071 |
| 2023-05-01 | $9.60 | $9.61 | $9.32 | $9.34 | $9.34 | 27,163 |
| 2023-04-28 | $10.19 | $10.19 | $9.51 | $9.52 | $9.52 | 12,523 |
| 2023-04-27 | $9.31 | $9.63 | $9.31 | $9.61 | $9.61 | 20,772 |
| 2023-04-26 | $9.56 | $9.78 | $9.44 | $9.65 | $9.65 | 3,299 |
| 2023-04-25 | $9.61 | $9.82 | $9.46 | $9.61 | $9.61 | 7,068 |
| 2023-04-24 | $9.46 | $9.83 | $9.46 | $9.61 | $9.61 | 13,570 |
| 2023-04-21 | $9.69 | $9.80 | $9.52 | $9.69 | $9.69 | 13,668 |
| 2023-04-20 | $9.61 | $9.85 | $9.52 | $9.77 | $9.77 | 60,866 |
| 2023-04-19 | $9.54 | $9.85 | $9.39 | $9.71 | $9.71 | 13,592 |
| 2023-04-18 | $9.54 | $9.69 | $9.43 | $9.47 | $9.47 | 6,233 |
| 2023-04-17 | $9.53 | $9.85 | $9.45 | $9.62 | $9.62 | 18,943 |
| 2023-04-14 | $9.79 | $9.79 | $9.55 | $9.58 | $9.58 | 13,203 |
| 2023-04-13 | $9.89 | $9.97 | $9.57 | $9.75 | $9.75 | 14,468 |
| 2023-04-12 | $9.78 | $10.00 | $9.66 | $9.66 | $9.66 | 29,219 |
| 2023-04-11 | $9.83 | $10.17 | $9.76 | $9.76 | $9.76 | 11,482 |
| 2023-04-10 | $9.86 | $10.13 | $9.79 | $9.88 | $9.88 | 14,604 |
| 2023-04-06 | $9.87 | $10.49 | $9.86 | $9.88 | $9.88 | 10,398 |
| 2023-04-05 | $9.96 | $10.03 | $9.86 | $9.96 | $9.96 | 8,626 |
| 2023-04-04 | $10.23 | $10.23 | $9.88 | $9.96 | $9.96 | 25,366 |
| 2023-04-03 | $10.02 | $10.38 | $9.86 | $10.31 | $10.31 | 23,372 |
| 2023-03-31 | $10.04 | $10.13 | $9.81 | $9.89 | $9.89 | 30,231 |
| 2023-03-30 | $10.43 | $10.43 | $10.02 | $10.05 | $10.05 | 24,691 |
| 2023-03-29 | $10.69 | $10.69 | $10.36 | $10.44 | $10.44 | 13,646 |
| 2023-03-28 | $10.85 | $10.85 | $10.60 | $10.67 | $10.67 | 26,261 |
| 2023-03-27 | $10.88 | $10.99 | $10.87 | $10.87 | $10.87 | 6,568 |
| 2023-03-24 | $11.01 | $11.01 | $10.86 | $10.87 | $10.87 | 9,288 |
| 2023-03-23 | $11.11 | $11.21 | $10.92 | $11.00 | $11.00 | 9,383 |
| 2023-03-22 | $11.25 | $11.27 | $11.00 | $11.02 | $11.02 | 5,943 |
| 2023-03-21 | $11.21 | $11.25 | $11.05 | $11.18 | $11.18 | 76,296 |
| 2023-03-20 | $11.13 | $11.30 | $11.00 | $11.10 | $11.10 | 9,866 |
| 2023-03-17 | $11.26 | $11.34 | $10.92 | $11.06 | $11.06 | 59,398 |
| 2023-03-16 | $10.87 | $11.41 | $10.87 | $11.41 | $11.41 | 14,656 |
| 2023-03-15 | $10.81 | $11.02 | $10.81 | $10.99 | $10.99 | 15,594 |
| 2023-03-14 | $10.98 | $11.63 | $10.93 | $10.93 | $10.93 | 12,891 |
| 2023-03-13 | $11.98 | $12.30 | $10.81 | $10.89 | $10.89 | 283,500 |
| 2023-03-10 | $12.44 | $12.44 | $11.92 | $12.13 | $12.13 | 25,783 |
| 2023-03-09 | $12.71 | $12.74 | $12.50 | $12.54 | $12.54 | 7,013 |
| 2023-03-08 | $12.62 | $12.87 | $12.56 | $12.67 | $12.67 | 7,396 |
| 2023-03-07 | $12.57 | $12.57 | $12.44 | $12.49 | $12.49 | 6,346 |
| 2023-03-06 | $12.66 | $12.94 | $12.46 | $12.58 | $12.58 | 29,576 |
| 2023-03-03 | $12.68 | $13.10 | $12.53 | $12.57 | $12.57 | 22,004 |
| 2023-03-02 | $12.62 | $12.74 | $12.40 | $12.69 | $12.69 | 8,844 |
| 2023-03-01 | $12.87 | $12.87 | $12.55 | $12.63 | $12.63 | 4,767 |
| 2023-02-28 | $12.45 | $12.80 | $12.41 | $12.71 | $12.71 | 10,105 |
| 2023-02-27 | $12.55 | $12.70 | $12.42 | $12.48 | $12.48 | 13,164 |
| 2023-02-24 | $12.36 | $12.59 | $12.36 | $12.45 | $12.45 | 5,759 |
| 2023-02-23 | $12.60 | $12.65 | $12.48 | $12.50 | $12.50 | 9,194 |
| 2023-02-22 | $12.42 | $12.55 | $12.41 | $12.50 | $12.50 | 21,851 |
| 2023-02-21 | $12.35 | $12.55 | $12.35 | $12.51 | $12.51 | 8,005 |
| 2023-02-17 | $12.49 | $12.57 | $12.38 | $12.43 | $12.43 | 11,043 |
| 2023-02-16 | $12.45 | $12.55 | $12.22 | $12.44 | $12.44 | 13,306 |
| 2023-02-15 | $12.48 | $12.60 | $12.43 | $12.48 | $12.48 | 27,415 |
| 2023-02-14 | $12.31 | $12.47 | $12.30 | $12.33 | $12.33 | 6,782 |
| 2023-02-13 | $12.08 | $12.59 | $12.08 | $12.42 | $12.42 | 24,030 |
| 2023-02-10 | $12.15 | $12.34 | $12.15 | $12.34 | $12.34 | 14,541 |
| 2023-02-09 | $12.02 | $12.25 | $12.00 | $12.01 | $12.01 | 653,211 |
| 2023-02-08 | $11.85 | $12.04 | $11.81 | $11.97 | $11.97 | 8,621 |
| 2023-02-07 | $12.07 | $12.22 | $11.86 | $11.87 | $11.87 | 310,456 |
| 2023-02-06 | $12.33 | $12.33 | $11.95 | $12.05 | $12.05 | 23,324 |
| 2023-02-03 | $12.51 | $12.60 | $12.25 | $12.43 | $12.43 | 12,779 |
| 2023-02-02 | $12.59 | $12.79 | $12.06 | $12.59 | $12.59 | 10,895 |
| 2023-02-01 | $12.21 | $12.69 | $12.21 | $12.60 | $12.60 | 16,327 |
| 2023-01-31 | $12.20 | $12.26 | $12.00 | $12.00 | $12.00 | 14,733 |
| 2023-01-30 | $12.49 | $12.49 | $11.92 | $12.15 | $12.15 | 9,871 |
| 2023-01-27 | $12.43 | $12.50 | $12.17 | $12.22 | $12.22 | 14,431 |
| 2023-01-26 | $12.50 | $12.50 | $11.93 | $12.50 | $12.50 | 6,960 |
| 2023-01-25 | $12.21 | $12.46 | $12.00 | $12.46 | $12.46 | 5,381 |
| 2023-01-24 | $11.87 | $12.49 | $11.87 | $12.33 | $12.33 | 4,459 |
| 2023-01-23 | $12.50 | $12.50 | $12.13 | $12.40 | $12.40 | 4,523 |
| 2023-01-20 | $12.52 | $12.52 | $12.12 | $12.48 | $12.48 | 16,965 |
| 2023-01-19 | $12.50 | $12.55 | $12.35 | $12.42 | $12.42 | 17,374 |
| 2023-01-18 | $12.65 | $12.66 | $12.52 | $12.59 | $12.59 | 9,019 |
| 2023-01-17 | $12.39 | $12.60 | $12.33 | $12.60 | $12.60 | 5,131 |
| 2023-01-13 | $12.33 | $12.50 | $12.12 | $12.36 | $12.36 | 6,601 |
| 2023-01-12 | $12.32 | $12.50 | $12.16 | $12.50 | $12.50 | 20,267 |
| 2023-01-11 | $12.40 | $12.69 | $12.13 | $12.34 | $12.34 | 11,359 |
| 2023-01-10 | $12.31 | $12.46 | $12.10 | $12.46 | $12.46 | 5,681 |
| 2023-01-09 | $12.22 | $12.41 | $12.22 | $12.23 | $12.23 | 5,637 |
| 2023-01-06 | $12.32 | $12.51 | $12.32 | $12.51 | $12.51 | 4,904 |
| 2023-01-05 | $12.22 | $12.41 | $12.14 | $12.29 | $12.29 | 3,346 |
| 2023-01-04 | $12.01 | $12.29 | $12.01 | $12.16 | $12.16 | 6,304 |
| 2023-01-03 | $12.11 | $12.33 | $11.96 | $12.25 | $12.25 | 4,080 |
| 2022-12-30 | $12.10 | $12.23 | $11.41 | $12.20 | $12.20 | 34,769 |
| 2022-12-29 | $12.70 | $12.70 | $12.01 | $12.16 | $12.16 | 36,895 |
| 2022-12-28 | $12.47 | $12.61 | $12.20 | $12.31 | $12.31 | 9,009 |
| 2022-12-27 | $12.63 | $12.63 | $12.31 | $12.46 | $12.46 | 10,960 |
| 2022-12-23 | $12.71 | $12.99 | $12.45 | $12.46 | $12.46 | 10,560 |
| 2022-12-22 | $12.98 | $13.40 | $12.27 | $12.64 | $12.64 | 36,456 |
| 2022-12-21 | $12.36 | $12.57 | $12.25 | $12.57 | $12.57 | 13,322 |
| 2022-12-20 | $12.49 | $12.76 | $12.30 | $12.36 | $12.36 | 12,820 |
| 2022-12-19 | $12.38 | $12.70 | $12.30 | $12.45 | $12.45 | 12,904 |
| 2022-12-16 | $12.18 | $12.70 | $12.00 | $12.42 | $12.42 | 115,735 |
| 2022-12-15 | $12.59 | $12.74 | $12.28 | $12.48 | $12.48 | 196,780 |
| 2022-12-14 | $12.76 | $13.02 | $12.47 | $12.66 | $12.66 | 11,166 |
| 2022-12-13 | $12.95 | $13.00 | $12.25 | $12.74 | $12.74 | 42,491 |
| 2022-12-12 | $12.76 | $13.06 | $12.49 | $12.79 | $12.79 | 33,149 |
| 2022-12-09 | $12.75 | $13.01 | $12.75 | $12.75 | $12.75 | 9,738 |
| 2022-12-08 | $13.07 | $13.15 | $12.55 | $12.98 | $12.98 | 13,129 |
| 2022-12-07 | $13.10 | $13.21 | $12.82 | $12.91 | $12.91 | 8,215 |
| 2022-12-06 | $13.30 | $13.30 | $13.13 | $13.17 | $13.17 | 11,280 |
| 2022-12-05 | $13.20 | $13.31 | $13.05 | $13.25 | $13.25 | 24,996 |
| 2022-12-02 | $13.17 | $13.43 | $13.17 | $13.25 | $13.25 | 24,614 |
| 2022-12-01 | $13.26 | $13.55 | $13.20 | $13.21 | $13.21 | 24,176 |
| 2022-11-30 | $13.34 | $13.74 | $13.23 | $13.28 | $13.28 | 34,201 |
| 2022-11-29 | $13.40 | $13.65 | $13.34 | $13.41 | $13.41 | 34,940 |
| 2022-11-28 | $13.45 | $13.71 | $13.31 | $13.41 | $13.41 | 24,723 |
| 2022-11-25 | $13.46 | $13.83 | $13.41 | $13.45 | $13.45 | 9,062 |
| 2022-11-23 | $13.44 | $14.07 | $13.40 | $13.50 | $13.50 | 20,803 |
| 2022-11-22 | $13.38 | $13.60 | $13.29 | $13.40 | $13.40 | 16,946 |
| 2022-11-21 | $13.36 | $13.60 | $13.26 | $13.43 | $13.43 | 25,308 |
| 2022-11-18 | $13.58 | $13.60 | $13.25 | $13.31 | $13.31 | 35,566 |
| 2022-11-17 | $13.30 | $13.44 | $13.30 | $13.41 | $13.41 | 24,520 |
| 2022-11-16 | $13.31 | $13.34 | $13.29 | $13.34 | $13.34 | 10,703 |
| 2022-11-15 | $13.43 | $13.44 | $13.25 | $13.29 | $13.29 | 17,693 |
| 2022-11-14 | $13.60 | $13.63 | $13.19 | $13.43 | $13.43 | 27,550 |
| 2022-11-11 | $13.72 | $13.93 | $13.49 | $13.54 | $13.54 | 34,340 |
| 2022-11-10 | $13.63 | $13.89 | $13.33 | $13.61 | $13.61 | 58,998 |
| 2022-11-09 | $13.48 | $13.73 | $13.33 | $13.39 | $13.39 | 45,469 |
| 2022-11-08 | $13.43 | $13.63 | $13.39 | $13.56 | $13.56 | 23,863 |
| 2022-11-07 | $13.65 | $13.81 | $13.31 | $13.44 | $13.44 | 228,522 |
| 2022-11-04 | $13.82 | $13.82 | $13.46 | $13.53 | $13.53 | 18,904 |
| 2022-11-03 | $13.47 | $13.84 | $13.30 | $13.74 | $13.74 | 74,314 |
| 2022-11-02 | $13.59 | $13.92 | $13.45 | $13.54 | $13.54 | 61,921 |
| 2022-11-01 | $13.54 | $13.92 | $13.45 | $13.49 | $13.49 | 46,767 |
| 2022-10-31 | $13.65 | $13.88 | $13.43 | $13.43 | $13.43 | 28,343 |
| 2022-10-28 | $13.72 | $14.11 | $13.39 | $13.83 | $13.83 | 175,291 |
| 2022-10-27 | $13.87 | $14.00 | $13.60 | $13.95 | $13.95 | 37,443 |
| 2022-10-26 | $13.91 | $14.00 | $13.80 | $13.93 | $13.93 | 19,123 |
| 2022-10-25 | $13.73 | $13.89 | $13.66 | $13.85 | $13.85 | 33,288 |
| 2022-10-24 | $14.14 | $14.14 | $13.74 | $13.77 | $13.77 | 19,961 |
| 2022-10-21 | $13.84 | $14.00 | $13.84 | $14.00 | $14.00 | 20,086 |
| 2022-10-20 | $13.95 | $14.00 | $13.60 | $13.65 | $13.65 | 18,770 |
| 2022-10-19 | $14.30 | $14.35 | $13.60 | $13.83 | $13.83 | 31,983 |
| 2022-10-18 | $13.82 | $14.30 | $13.70 | $14.30 | $14.30 | 27,289 |
| 2022-10-17 | $13.45 | $13.78 | $13.45 | $13.78 | $13.78 | 19,752 |
| 2022-10-14 | $13.57 | $13.59 | $13.26 | $13.45 | $13.45 | 12,277 |
| 2022-10-13 | $13.69 | $13.69 | $13.49 | $13.61 | $13.61 | 26,142 |
| 2022-10-12 | $13.29 | $13.86 | $13.29 | $13.80 | $13.80 | 3,571 |
| 2022-10-11 | $13.88 | $13.88 | $13.28 | $13.30 | $13.30 | 10,520 |
| 2022-10-10 | $13.16 | $13.79 | $13.16 | $13.36 | $13.36 | 8,602 |
| 2022-10-07 | $13.39 | $13.39 | $13.04 | $13.17 | $13.17 | 8,301 |
| 2022-10-06 | $13.42 | $13.43 | $13.20 | $13.30 | $13.30 | 9,146 |
| 2022-10-05 | $13.44 | $13.52 | $13.03 | $13.43 | $13.43 | 20,485 |
| 2022-10-04 | $13.28 | $13.52 | $13.28 | $13.52 | $13.52 | 16,578 |
| 2022-10-03 | $13.11 | $13.39 | $13.11 | $13.38 | $13.38 | 13,736 |
| 2022-09-30 | $13.32 | $13.32 | $13.11 | $13.11 | $13.11 | 11,211 |
| 2022-09-29 | $13.40 | $13.40 | $13.11 | $13.13 | $13.13 | 20,986 |
| 2022-09-28 | $13.54 | $13.54 | $13.31 | $13.32 | $13.32 | 31,043 |
| 2022-09-27 | $13.62 | $13.87 | $13.38 | $13.64 | $13.64 | 6,837 |
| 2022-09-26 | $13.47 | $13.68 | $13.47 | $13.60 | $13.60 | 6,973 |
| 2022-09-23 | $13.80 | $13.80 | $13.00 | $13.61 | $13.61 | 15,965 |
| 2022-09-22 | $13.88 | $14.04 | $13.52 | $13.88 | $13.88 | 27,695 |
| 2022-09-21 | $13.79 | $14.24 | $13.79 | $14.00 | $14.00 | 14,933 |
| 2022-09-20 | $14.10 | $14.43 | $13.96 | $13.97 | $13.97 | 10,350 |
| 2022-09-19 | $14.01 | $14.32 | $13.78 | $14.22 | $14.22 | 23,806 |
| 2022-09-16 | $14.22 | $14.67 | $14.01 | $14.36 | $14.36 | 191,818 |
| 2022-09-15 | $14.40 | $14.67 | $14.21 | $14.34 | $14.34 | 27,904 |
| 2022-09-14 | $14.41 | $14.82 | $13.99 | $14.30 | $14.30 | 27,681 |
| 2022-09-13 | $14.88 | $14.88 | $14.05 | $14.27 | $14.27 | 33,759 |
| 2022-09-12 | $14.26 | $14.97 | $13.94 | $14.73 | $14.73 | 56,027 |
| 2022-09-09 | $14.54 | $14.80 | $13.94 | $14.74 | $14.74 | 22,512 |
| 2022-09-08 | $14.00 | $14.79 | $13.85 | $14.37 | $14.37 | 27,012 |
| 2022-09-07 | $14.29 | $14.30 | $13.77 | $14.00 | $14.00 | 45,973 |
| 2022-09-06 | $13.84 | $14.42 | $13.82 | $14.29 | $14.29 | 40,502 |
| 2022-09-02 | $12.37 | $13.84 | $12.37 | $13.64 | $13.64 | 56,775 |
| 2022-09-01 | $13.20 | $13.45 | $12.34 | $12.82 | $12.82 | 11,957 |
| 2022-08-31 | $13.53 | $13.61 | $13.00 | $13.00 | $13.00 | 10,167 |
| 2022-08-30 | $13.85 | $14.12 | $13.40 | $13.46 | $13.46 | 8,186 |
| 2022-08-29 | $13.69 | $13.91 | $13.29 | $13.84 | $13.84 | 6,051 |
| 2022-08-26 | $13.95 | $14.41 | $13.67 | $13.69 | $13.69 | 11,204 |
| 2022-08-25 | $13.37 | $14.01 | $13.04 | $13.83 | $13.83 | 11,958 |
| 2022-08-24 | $13.62 | $13.62 | $13.26 | $13.30 | $13.30 | 9,355 |
| 2022-08-23 | $13.48 | $14.06 | $13.48 | $13.56 | $13.56 | 8,421 |
| 2022-08-22 | $13.48 | $13.76 | $13.25 | $13.38 | $13.38 | 17,474 |
| 2022-08-19 | $13.56 | $13.59 | $12.75 | $13.55 | $13.55 | 11,699 |
| 2022-08-18 | $13.62 | $13.74 | $13.52 | $13.68 | $13.68 | 7,095 |
| 2022-08-17 | $13.52 | $13.90 | $13.52 | $13.69 | $13.69 | 32,171 |
| 2022-08-16 | $13.20 | $13.88 | $13.10 | $13.71 | $13.71 | 30,466 |
| 2022-08-15 | $13.00 | $13.33 | $13.00 | $13.20 | $13.20 | 25,708 |
| 2022-08-12 | $13.05 | $13.05 | $12.90 | $13.00 | $13.00 | 15,472 |
| 2022-08-11 | $12.93 | $13.10 | $12.89 | $13.03 | $13.03 | 14,099 |
| 2022-08-10 | $12.44 | $13.10 | $12.44 | $12.89 | $12.89 | 55,823 |
| 2022-08-09 | $12.50 | $12.69 | $12.32 | $12.39 | $12.39 | 31,718 |
| 2022-08-08 | $12.44 | $12.61 | $12.26 | $12.47 | $12.47 | 37,198 |
| 2022-08-05 | $11.89 | $12.21 | $11.63 | $12.21 | $12.21 | 24,115 |
| 2022-08-04 | $11.67 | $11.84 | $11.62 | $11.84 | $11.84 | 6,888 |
| 2022-08-03 | $11.60 | $11.79 | $11.60 | $11.70 | $11.70 | 8,387 |
| 2022-08-02 | $12.06 | $12.17 | $11.54 | $11.69 | $11.69 | 105,438 |
| 2022-08-01 | $11.80 | $12.19 | $11.60 | $12.02 | $12.02 | 38,832 |
| 2022-07-29 | $12.00 | $12.31 | $11.96 | $12.14 | $12.14 | 18,720 |
| 2022-07-28 | $11.89 | $11.89 | $11.81 | $11.81 | $11.81 | 8,723 |
| 2022-07-27 | $11.92 | $11.99 | $11.82 | $11.97 | $11.97 | 11,895 |
| 2022-07-26 | $11.89 | $12.00 | $11.73 | $11.73 | $11.73 | 6,745 |
| 2022-07-25 | $11.50 | $11.73 | $11.50 | $11.71 | $11.71 | 8,679 |
| 2022-07-22 | $11.58 | $11.59 | $11.36 | $11.37 | $11.37 | 7,162 |
| 2022-07-21 | $11.33 | $11.51 | $11.33 | $11.43 | $11.43 | 10,062 |
| 2022-07-20 | $11.46 | $11.53 | $11.43 | $11.50 | $11.50 | 44,509 |
| 2022-07-19 | $11.55 | $11.55 | $11.34 | $11.40 | $11.40 | 14,263 |
| 2022-07-18 | $11.58 | $11.58 | $11.25 | $11.28 | $11.28 | 6,309 |
| 2022-07-15 | $11.30 | $11.74 | $11.20 | $11.66 | $11.66 | 17,981 |
| 2022-07-14 | $11.40 | $11.95 | $11.00 | $11.08 | $11.08 | 51,039 |
| 2022-07-13 | $12.54 | $12.54 | $11.40 | $11.43 | $11.43 | 28,606 |
| 2022-07-12 | $11.49 | $11.49 | $11.33 | $11.40 | $11.40 | 28,787 |
| 2022-07-11 | $11.40 | $11.80 | $11.40 | $11.41 | $11.41 | 35,935 |
| 2022-07-08 | $11.42 | $11.61 | $11.32 | $11.41 | $11.41 | 61,876 |
| 2022-07-07 | $11.65 | $11.65 | $11.40 | $11.51 | $11.51 | 15,875 |
| 2022-07-06 | $11.77 | $11.77 | $11.29 | $11.40 | $11.40 | 30,195 |
| 2022-07-05 | $11.71 | $11.97 | $11.55 | $11.91 | $11.91 | 27,499 |
| 2022-07-01 | $11.56 | $12.15 | $11.35 | $11.79 | $11.79 | 21,958 |
| 2022-06-30 | $11.19 | $11.56 | $11.03 | $11.54 | $11.54 | 81,052 |
| 2022-06-29 | $11.58 | $11.68 | $11.14 | $11.21 | $11.21 | 60,295 |
| 2022-06-28 | $11.59 | $11.83 | $11.59 | $11.63 | $11.63 | 27,914 |
| 2022-06-27 | $12.04 | $12.35 | $11.50 | $11.60 | $11.60 | 67,840 |
| 2022-06-24 | $12.46 | $13.21 | $11.77 | $11.88 | $11.88 | 1,109,540 |
| 2022-06-23 | $12.49 | $12.83 | $12.09 | $12.22 | $12.22 | 69,552 |
| 2022-06-22 | $12.62 | $12.84 | $11.75 | $12.45 | $12.45 | 87,284 |
| 2022-06-21 | $13.33 | $13.33 | $12.36 | $12.76 | $12.76 | 104,226 |
| 2022-06-17 | $13.10 | $13.33 | $13.06 | $13.24 | $13.24 | 124,289 |
| 2022-06-16 | $12.92 | $13.49 | $12.87 | $12.95 | $12.95 | 54,061 |
| 2022-06-15 | $13.04 | $13.20 | $12.70 | $13.05 | $13.05 | 35,301 |
| 2022-06-14 | $12.10 | $12.33 | $11.78 | $12.20 | $12.20 | 26,634 |
| 2022-06-13 | $12.60 | $12.65 | $11.43 | $11.96 | $11.96 | 55,045 |
| 2022-06-10 | $12.87 | $12.87 | $12.62 | $12.68 | $12.68 | 21,842 |
| 2022-06-09 | $12.86 | $13.10 | $12.62 | $12.75 | $12.75 | 30,100 |
| 2022-06-08 | $12.80 | $13.19 | $12.55 | $13.19 | $13.19 | 25,258 |
| 2022-06-07 | $12.98 | $13.20 | $12.50 | $12.70 | $12.70 | 65,078 |
| 2022-06-06 | $13.19 | $13.20 | $12.87 | $13.18 | $13.18 | 50,217 |
| 2022-06-03 | $12.87 | $13.20 | $12.80 | $13.09 | $13.09 | 29,565 |
| 2022-06-02 | $13.48 | $13.69 | $12.89 | $12.89 | $12.89 | 50,508 |
| 2022-06-01 | $13.13 | $14.84 | $12.60 | $14.10 | $14.10 | 71,063 |
| 2022-05-31 | $13.00 | $13.14 | $12.90 | $12.95 | $12.95 | 49,574 |
| 2022-05-27 | $12.99 | $13.27 | $12.92 | $13.06 | $13.06 | 31,191 |
| 2022-05-26 | $13.01 | $13.28 | $12.87 | $13.00 | $13.00 | 28,205 |
| 2022-05-25 | $13.03 | $13.32 | $12.86 | $13.04 | $13.04 | 23,960 |
| 2022-05-24 | $13.09 | $13.32 | $12.84 | $13.07 | $13.07 | 27,707 |
| 2022-05-23 | $12.74 | $13.18 | $12.74 | $13.12 | $13.12 | 35,449 |
| 2022-05-20 | $13.02 | $13.22 | $12.57 | $12.57 | $12.57 | 46,340 |
| 2022-05-19 | $13.07 | $13.16 | $12.81 | $13.05 | $13.05 | 16,206 |
| 2022-05-18 | $13.09 | $13.32 | $12.81 | $13.08 | $13.08 | 33,110 |
| 2022-05-17 | $13.40 | $13.54 | $13.06 | $13.10 | $13.10 | 33,887 |
| 2022-05-16 | $13.29 | $13.41 | $13.14 | $13.32 | $13.32 | 24,294 |
| 2022-05-13 | $13.31 | $13.55 | $13.18 | $13.36 | $13.36 | 24,430 |
| 2022-05-12 | $13.40 | $13.60 | $13.10 | $13.36 | $13.36 | 29,905 |
| 2022-05-11 | $13.44 | $13.54 | $13.15 | $13.16 | $13.16 | 31,957 |
| 2022-05-10 | $13.33 | $13.44 | $12.90 | $13.41 | $13.41 | 31,922 |
| 2022-05-09 | $13.59 | $13.59 | $13.20 | $13.25 | $13.25 | 39,991 |
| 2022-05-06 | $13.55 | $13.60 | $13.32 | $13.59 | $13.59 | 10,479 |
| 2022-05-05 | $13.53 | $13.60 | $13.22 | $13.60 | $13.60 | 18,463 |
| 2022-05-04 | $13.41 | $13.60 | $13.31 | $13.58 | $13.58 | 24,000 |
| 2022-05-03 | $13.84 | $13.87 | $13.00 | $13.60 | $13.60 | 234,558 |
| 2022-05-02 | $13.79 | $13.89 | $13.59 | $13.89 | $13.89 | 36,088 |
| 2022-04-29 | $13.30 | $13.88 | $13.30 | $13.80 | $13.80 | 22,003 |
| 2022-04-28 | $13.71 | $13.80 | $13.56 | $13.80 | $13.80 | 25,424 |
| 2022-04-27 | $13.64 | $13.87 | $13.51 | $13.72 | $13.72 | 14,957 |
| 2022-04-26 | $13.92 | $13.94 | $13.55 | $13.73 | $13.73 | 22,533 |
| 2022-04-25 | $13.95 | $14.00 | $13.81 | $14.00 | $14.00 | 18,052 |
| 2022-04-22 | $13.92 | $14.00 | $13.87 | $14.00 | $14.00 | 14,292 |
| 2022-04-21 | $13.97 | $14.32 | $13.81 | $14.00 | $14.00 | 25,933 |
| 2022-04-20 | $13.98 | $14.50 | $13.81 | $13.98 | $13.98 | 34,889 |
| 2022-04-19 | $14.33 | $14.33 | $13.85 | $14.00 | $14.00 | 25,972 |
| 2022-04-18 | $14.10 | $14.38 | $13.80 | $14.00 | $14.00 | 21,611 |
| 2022-04-14 | $13.99 | $14.39 | $13.76 | $14.28 | $14.28 | 23,746 |
| 2022-04-13 | $13.91 | $14.74 | $13.76 | $14.07 | $14.07 | 33,213 |
| 2022-04-12 | $13.88 | $14.29 | $13.78 | $13.99 | $13.99 | 42,824 |
| 2022-04-11 | $13.81 | $13.93 | $13.72 | $13.90 | $13.90 | 11,544 |
| 2022-04-08 | $13.81 | $14.04 | $13.76 | $13.88 | $13.88 | 23,801 |
| 2022-04-07 | $13.90 | $14.27 | $13.60 | $13.86 | $13.86 | 24,461 |
| 2022-04-06 | $13.99 | $14.33 | $13.65 | $13.93 | $13.93 | 27,091 |
| 2022-04-05 | $13.95 | $14.18 | $13.50 | $13.77 | $13.77 | 49,366 |
| 2022-04-04 | $14.99 | $14.99 | $13.90 | $14.02 | $14.02 | 50,951 |
| 2022-04-01 | $14.30 | $14.84 | $14.25 | $14.84 | $14.84 | 81,289 |
| 2022-03-31 | $14.22 | $14.40 | $14.22 | $14.33 | $14.33 | 1,897 |
| 2022-03-30 | $14.40 | $14.50 | $13.97 | $14.40 | $14.40 | 209,065 |
| 2022-03-29 | $14.16 | $14.47 | $13.63 | $14.40 | $14.40 | 12,749 |
| 2022-03-28 | $14.09 | $14.33 | $13.75 | $14.33 | $14.33 | 367,939 |
| 2022-03-25 | $13.88 | $14.02 | $13.88 | $13.93 | $13.93 | 14,251 |
| 2022-03-24 | $13.94 | $14.08 | $13.87 | $13.87 | $13.87 | 12,016 |
| 2022-03-23 | $13.80 | $14.00 | $13.80 | $14.00 | $14.00 | 2,111 |
| 2022-03-22 | $14.00 | $14.07 | $13.68 | $13.92 | $13.92 | 27,170 |
| 2022-03-21 | $13.85 | $14.05 | $13.84 | $14.00 | $14.00 | 19,113 |
| 2022-03-18 | $14.00 | $14.25 | $13.59 | $14.00 | $14.00 | 171,738 |
| 2022-03-17 | $13.76 | $14.00 | $13.54 | $13.90 | $13.90 | 12,002 |
| 2022-03-16 | $14.01 | $14.01 | $13.92 | $13.92 | $13.92 | 10,643 |
| 2022-03-15 | $14.00 | $14.00 | $13.64 | $13.77 | $13.77 | 22,420 |
| 2022-03-14 | $13.94 | $14.38 | $13.73 | $14.10 | $14.10 | 14,051 |
| 2022-03-11 | $13.48 | $14.00 | $12.82 | $14.00 | $14.00 | 988,713 |
| 2022-03-10 | $13.84 | $13.90 | $13.56 | $13.62 | $13.62 | 4,883 |
| 2022-03-09 | $13.78 | $13.89 | $13.60 | $13.60 | $13.60 | 1,845 |
| 2022-03-08 | $13.75 | $13.89 | $13.37 | $13.48 | $13.48 | 3,164 |
| 2022-03-07 | $13.90 | $13.95 | $13.55 | $13.55 | $13.55 | 12,980 |
| 2022-03-04 | $13.68 | $14.01 | $13.27 | $13.90 | $13.90 | 5,602 |
| 2022-03-03 | $13.58 | $13.86 | $13.58 | $13.83 | $13.83 | 2,466 |
| 2022-03-02 | $13.65 | $13.65 | $13.42 | $13.50 | $13.50 | 27,552 |
| 2022-03-01 | $13.95 | $13.95 | $13.41 | $13.41 | $13.41 | 4,656 |
| 2022-02-28 | $13.91 | $13.99 | $13.30 | $13.30 | $13.30 | 3,778 |
| 2022-02-25 | $14.02 | $14.18 | $13.50 | $13.90 | $13.90 | 3,431 |
| 2022-02-24 | $13.83 | $13.94 | $13.83 | $13.88 | $13.88 | 1,306 |
| 2022-02-23 | $13.50 | $13.90 | $13.48 | $13.85 | $13.85 | 6,241 |
| 2022-02-22 | $13.65 | $13.90 | $13.30 | $13.60 | $13.60 | 6,301 |
| 2022-02-18 | $13.74 | $13.74 | $13.65 | $13.70 | $13.70 | 447 |
| 2022-02-17 | $13.90 | $13.90 | $13.66 | $13.66 | $13.66 | 1,533 |
| 2022-02-16 | $13.68 | $13.75 | $13.61 | $13.68 | $13.68 | 4,752 |
| 2022-02-15 | $13.90 | $13.90 | $13.75 | $13.90 | $13.90 | 1,559 |
| 2022-02-14 | $14.04 | $14.04 | $13.72 | $13.72 | $13.72 | 6,125 |
| 2022-02-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 777 |
| 2022-02-10 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 663 |
| 2022-02-09 | $13.95 | $14.25 | $13.95 | $14.25 | $14.25 | 751 |
| 2022-02-08 | $14.60 | $14.60 | $14.17 | $14.37 | $14.37 | 1,846 |
| 2022-02-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 592 |
| 2022-02-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 239 |
| 2022-02-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 318 |
| 2022-02-02 | $14.41 | $14.60 | $14.41 | $14.50 | $14.50 | 3,102 |
| 2022-02-01 | $13.78 | $14.75 | $13.78 | $14.60 | $14.60 | 3,615 |
| 2022-01-31 | $13.85 | $13.85 | $13.68 | $13.80 | $13.80 | 2,611 |
| 2022-01-28 | $13.75 | $13.75 | $13.61 | $13.61 | $13.61 | 1,723 |
| 2022-01-27 | $13.72 | $13.75 | $13.62 | $13.75 | $13.75 | 3,285 |
| 2022-01-26 | $13.67 | $13.75 | $13.43 | $13.43 | $13.43 | 2,097 |
| 2022-01-25 | $13.42 | $14.00 | $13.42 | $13.50 | $13.50 | 4,954 |
| 2022-01-24 | $14.01 | $14.25 | $13.50 | $13.69 | $13.69 | 11,726 |
| 2022-01-21 | $13.32 | $14.25 | $13.32 | $14.24 | $14.24 | 2,795 |
| 2022-01-20 | $14.28 | $14.48 | $14.25 | $14.48 | $14.48 | 2,221 |
| 2022-01-19 | $13.90 | $14.75 | $13.90 | $14.50 | $14.50 | 12,090 |
| 2022-01-18 | $14.02 | $14.71 | $13.32 | $13.91 | $13.91 | 2,336 |
| 2022-01-14 | $15.03 | $15.05 | $14.39 | $14.74 | $14.74 | 7,865 |
| 2022-01-13 | $15.45 | $15.67 | $15.03 | $15.03 | $15.03 | 12,668 |
| 2022-01-12 | $15.45 | $15.50 | $14.90 | $15.37 | $15.37 | 7,307 |
| 2022-01-11 | $15.00 | $15.50 | $14.69 | $15.45 | $15.45 | 6,095 |
| 2022-01-10 | $14.45 | $15.50 | $13.91 | $15.49 | $15.49 | 22,337 |
| 2022-01-07 | $14.01 | $14.47 | $13.92 | $14.47 | $14.47 | 2,450 |
| 2022-01-06 | $14.24 | $14.49 | $13.30 | $14.47 | $14.47 | 2,269 |
| 2022-01-05 | $14.39 | $14.49 | $14.39 | $14.49 | $14.49 | 488 |
| 2022-01-04 | $13.70 | $14.24 | $13.70 | $14.20 | $14.20 | 1,243 |
| 2022-01-03 | $14.50 | $14.50 | $14.00 | $14.39 | $14.39 | 5,640 |
| 2021-12-31 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 441 |
| 2021-12-30 | $14.50 | $14.50 | $13.22 | $13.92 | $13.92 | 7,446 |
| 2021-12-29 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 224 |
| 2021-12-28 | $14.39 | $14.40 | $13.87 | $13.93 | $13.93 | 15,785 |
| 2021-12-27 | $14.05 | $14.63 | $13.91 | $13.91 | $13.91 | 1,133 |
| 2021-12-23 | $13.21 | $14.63 | $13.21 | $14.63 | $14.63 | 2,648 |
| 2021-12-22 | $13.33 | $13.60 | $13.20 | $13.22 | $13.22 | 14,924 |
| 2021-12-21 | $13.36 | $13.94 | $13.36 | $13.88 | $13.88 | 13,160 |
| 2021-12-20 | $13.20 | $13.49 | $12.87 | $13.39 | $13.39 | 8,272 |
| 2021-12-17 | $13.50 | $13.73 | $12.88 | $13.28 | $13.28 | 106,976 |
| 2021-12-16 | $13.77 | $13.77 | $13.50 | $13.50 | $13.50 | 14,325 |
| 2021-12-15 | $13.50 | $13.87 | $13.50 | $13.87 | $13.87 | 34,108 |
| 2021-12-14 | $13.50 | $14.00 | $13.31 | $13.79 | $13.79 | 27,421 |
| 2021-12-13 | $15.22 | $15.88 | $13.07 | $13.52 | $13.52 | 62,819 |
| 2021-12-10 | $15.58 | $15.80 | $15.29 | $15.39 | $15.39 | 20,013 |
| 2021-12-09 | $15.88 | $16.00 | $15.49 | $15.64 | $15.64 | 12,295 |
| 2021-12-08 | $15.66 | $16.00 | $15.38 | $15.54 | $15.54 | 17,174 |
| 2021-12-07 | $15.58 | $16.03 | $15.35 | $15.89 | $15.89 | 31,420 |
| 2021-12-06 | $15.42 | $16.03 | $14.80 | $15.79 | $15.79 | 92,664 |
| 2021-12-03 | $15.45 | $15.45 | $14.75 | $15.35 | $15.35 | 13,683 |
| 2021-12-02 | $15.25 | $15.93 | $15.00 | $15.40 | $15.40 | 11,335 |
| 2021-12-01 | $15.06 | $15.40 | $14.77 | $15.25 | $15.25 | 19,277 |
| 2021-11-30 | $15.10 | $15.15 | $14.78 | $15.00 | $15.00 | 9,943 |
| 2021-11-29 | $15.40 | $15.43 | $14.87 | $14.87 | $14.87 | 16,078 |
| 2021-11-26 | $15.05 | $15.05 | $14.76 | $15.03 | $15.03 | 4,061 |
| 2021-11-24 | $15.05 | $15.05 | $14.57 | $15.03 | $15.03 | 12,711 |
| 2021-11-23 | $15.00 | $15.05 | $14.71 | $14.80 | $14.80 | 8,093 |
| 2021-11-22 | $14.94 | $15.57 | $14.88 | $14.88 | $14.88 | 7,652 |
| 2021-11-19 | $15.00 | $15.03 | $14.83 | $14.83 | $14.83 | 1,147 |
| 2021-11-18 | $15.00 | $15.45 | $14.80 | $15.45 | $15.45 | 3,286 |
| 2021-11-17 | $15.22 | $16.00 | $14.75 | $14.87 | $14.87 | 8,843 |
| 2021-11-16 | $13.65 | $14.50 | $13.65 | $14.50 | $14.50 | 4,455 |
| 2021-11-15 | $14.02 | $14.91 | $14.02 | $14.23 | $14.23 | 17,313 |
| 2021-11-12 | $14.31 | $14.93 | $12.65 | $14.46 | $14.46 | 13,937 |
| 2021-11-11 | $13.95 | $18.75 | $13.26 | $15.29 | $15.29 | 18,385 |
| 2021-11-10 | $12.85 | $15.00 | $12.85 | $13.99 | $13.99 | 2,862 |
| 2021-11-09 | $13.80 | $13.80 | $13.05 | $13.35 | $13.35 | 5,156 |
| 2021-11-08 | $13.60 | $13.80 | $13.16 | $13.80 | $13.80 | 2,939 |
| 2021-11-05 | $14.00 | $14.26 | $13.60 | $13.75 | $13.75 | 9,040 |
| 2021-11-04 | $13.38 | $13.73 | $13.38 | $13.73 | $13.73 | 1,058 |
| 2021-11-03 | $13.20 | $13.25 | $13.10 | $13.25 | $13.25 | 6,207 |
| 2021-11-02 | $13.25 | $13.25 | $13.07 | $13.15 | $13.15 | 27,147 |
| 2021-11-01 | $12.90 | $13.11 | $12.90 | $13.02 | $13.02 | 38,179 |
| 2021-10-29 | $12.92 | $12.92 | $12.48 | $12.48 | $12.48 | 497 |
| 2021-10-28 | $12.31 | $13.00 | $12.31 | $13.00 | $13.00 | 5,463 |
| 2021-10-27 | $13.00 | $13.00 | $12.20 | $12.93 | $12.93 | 5,029 |
| 2021-10-26 | $12.42 | $12.99 | $11.98 | $12.97 | $12.97 | 7,278 |
| 2021-10-25 | $12.77 | $12.80 | $12.77 | $12.80 | $12.80 | 1,075 |
| 2021-10-22 | $12.26 | $12.77 | $12.26 | $12.77 | $12.77 | 808 |
| 2021-10-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 14 |
| 2021-10-20 | $12.79 | $12.79 | $12.60 | $12.79 | $12.79 | 56,463 |
| 2021-10-19 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 1,550 |
| 2021-10-18 | $12.75 | $12.75 | $12.70 | $12.70 | $12.70 | 1,701 |
| 2021-10-15 | $12.71 | $12.75 | $12.28 | $12.62 | $12.62 | 5,121 |
| 2021-10-14 | $12.50 | $12.75 | $12.50 | $12.75 | $12.75 | 1,405 |
| 2021-10-13 | $12.53 | $12.56 | $12.53 | $12.56 | $12.56 | 572 |
| 2021-10-12 | $12.25 | $12.55 | $12.25 | $12.55 | $12.55 | 2,365 |
| 2021-10-11 | $12.44 | $12.57 | $12.27 | $12.55 | $12.55 | 1,990 |
| 2021-10-08 | $12.35 | $12.50 | $12.14 | $12.41 | $12.41 | 1,423 |
| 2021-10-07 | $12.31 | $12.66 | $12.31 | $12.36 | $12.36 | 855 |
| 2021-10-06 | $12.39 | $12.70 | $12.39 | $12.63 | $12.63 | 1,051 |
| 2021-10-05 | $12.26 | $12.78 | $12.26 | $12.70 | $12.70 | 3,782 |
| 2021-10-04 | $12.68 | $12.92 | $12.41 | $12.75 | $12.75 | 3,412 |
| 2021-10-01 | $12.23 | $12.38 | $12.10 | $12.30 | $12.30 | 146,618 |
| 2021-09-30 | $12.19 | $12.20 | $12.05 | $12.20 | $12.20 | 4,008 |
| 2021-09-29 | $12.05 | $12.20 | $12.05 | $12.05 | $12.05 | 2,552 |
| 2021-09-28 | $12.10 | $12.10 | $12.05 | $12.05 | $12.05 | 9,245 |
| 2021-09-27 | $11.75 | $12.24 | $11.75 | $12.05 | $12.05 | 12,418 |
| 2021-09-24 | $11.90 | $12.19 | $11.75 | $12.17 | $12.17 | 10,589 |
| 2021-09-23 | $11.75 | $12.15 | $11.65 | $12.12 | $12.12 | 46,041 |
| 2021-09-22 | $11.98 | $13.18 | $11.80 | $11.82 | $11.82 | 14,749 |
| 2021-09-21 | $12.89 | $12.89 | $11.69 | $11.70 | $11.70 | 17,154 |
| 2021-09-20 | $11.89 | $12.44 | $11.51 | $11.51 | $11.51 | 28,969 |
| 2021-09-17 | $12.22 | $12.50 | $11.44 | $12.00 | $12.00 | 193,462 |
| 2021-09-16 | $12.21 | $12.21 | $12.00 | $12.10 | $12.10 | 97,567 |
| 2021-09-15 | $12.30 | $12.35 | $12.20 | $12.20 | $12.20 | 24,758 |
| 2021-09-14 | $12.36 | $13.00 | $12.20 | $12.47 | $12.47 | 12,039 |
| 2021-09-13 | $12.25 | $12.43 | $12.15 | $12.20 | $12.20 | 14,848 |
| 2021-09-10 | $12.25 | $12.96 | $12.20 | $12.63 | $12.63 | 7,506 |
| 2021-09-09 | $12.68 | $13.14 | $12.22 | $12.47 | $12.47 | 8,947 |
| 2021-09-08 | $13.75 | $13.75 | $12.40 | $12.79 | $12.79 | 13,411 |
| 2021-09-07 | $12.86 | $12.97 | $12.00 | $12.12 | $12.12 | 32,368 |
| 2021-09-03 | $12.96 | $13.20 | $12.94 | $12.94 | $12.94 | 24,953 |
| 2021-09-02 | $13.00 | $13.20 | $12.80 | $12.97 | $12.97 | 34,804 |
| 2021-09-01 | $12.82 | $13.07 | $12.80 | $12.93 | $12.93 | 39,262 |
| 2021-08-31 | $12.75 | $13.37 | $12.70 | $13.10 | $13.10 | 62,396 |
| 2021-08-30 | $13.00 | $13.15 | $12.53 | $12.78 | $12.78 | 26,502 |
| 2021-08-27 | $13.80 | $13.80 | $13.00 | $13.10 | $13.10 | 14,331 |
| 2021-08-26 | $13.41 | $14.28 | $12.57 | $13.91 | $13.91 | 48,296 |
| 2021-08-25 | $13.00 | $13.86 | $12.50 | $13.78 | $13.78 | 16,579 |
| 2021-08-24 | $12.11 | $13.35 | $12.11 | $12.85 | $12.85 | 29,707 |
| 2021-08-23 | $12.40 | $12.57 | $12.34 | $12.50 | $12.50 | 47,372 |
| 2021-08-20 | $12.11 | $12.40 | $11.69 | $12.39 | $12.39 | 20,957 |
| 2021-08-19 | $12.01 | $12.40 | $11.87 | $12.00 | $12.00 | 27,450 |
| 2021-08-18 | $11.51 | $12.48 | $11.51 | $12.40 | $12.40 | 10,133 |
| 2021-08-17 | $11.21 | $11.64 | $11.18 | $11.50 | $11.50 | 121,567 |
| 2021-08-16 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 373 |
| 2021-08-13 | $11.64 | $11.86 | $11.25 | $11.36 | $11.36 | 10,031 |
| 2021-08-12 | $10.76 | $12.34 | $10.76 | $11.60 | $11.60 | 53,589 |
| 2021-08-11 | $11.00 | $11.05 | $10.77 | $10.98 | $10.98 | 38,770 |
| 2021-08-10 | $10.95 | $10.95 | $10.71 | $10.90 | $10.90 | 29,385 |
| 2021-08-09 | $10.98 | $11.00 | $10.77 | $10.99 | $10.99 | 11,381 |
| 2021-08-06 | $11.10 | $11.10 | $10.80 | $10.95 | $10.95 | 5,337 |
| 2021-08-05 | $10.72 | $11.00 | $10.72 | $10.99 | $10.99 | 18,625 |
| 2021-08-04 | $10.74 | $11.07 | $10.64 | $10.99 | $10.99 | 51,741 |
| 2021-08-03 | $10.76 | $10.84 | $10.57 | $10.80 | $10.80 | 68,655 |
| 2021-08-02 | $10.70 | $10.88 | $10.56 | $10.85 | $10.85 | 52,561 |
| 2021-07-30 | $10.84 | $10.94 | $10.63 | $10.65 | $10.65 | 19,696 |
| 2021-07-29 | $10.73 | $10.85 | $10.68 | $10.80 | $10.80 | 18,092 |
| 2021-07-28 | $10.75 | $10.77 | $10.57 | $10.57 | $10.57 | 93,101 |
| 2021-07-27 | $10.66 | $10.71 | $10.60 | $10.60 | $10.60 | 24,763 |
| 2021-07-26 | $10.70 | $10.90 | $10.53 | $10.66 | $10.66 | 46,787 |
| 2021-07-23 | $10.70 | $11.16 | $10.60 | $10.82 | $10.82 | 1,346,696 |
U.S. Century Bank - Class A (USCB) News Headlines
Recent U.S. Century Bank - Class A (USCB) News
Similar Companies to U.S. Century Bank - Class A (USCB) 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 | -- | -- | -- |