Share Prices of Bank of Commerce
Stock Code: BNCOM
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 29, 2023 | 7.69 | 7.70 | 7.07 | 7.49 | 7.52 | 1,100.00 | 8,276.00 |
| November 28, 2023 | 7.53 | 7.53 | 7.30 | 7.30 | 7.37 | 2,000.00 | 14,746.00 |
| November 24, 2023 | 7.07 | 7.44 | 7.07 | 7.30 | 7.10 | 10,800.00 | 76,646.00 |
| November 23, 2023 | 7.07 | 7.49 | 7.07 | 7.49 | 7.13 | 2,500.00 | 17,849.00 |
| November 22, 2023 | 7.20 | 7.70 | 7.11 | 7.11 | 7.14 | 3,900.00 | 27,849.00 |
| November 21, 2023 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 1,100.00 | 8,295.00 |
| November 20, 2023 | 7.11 | 7.50 | 7.11 | 7.50 | 7.23 | 7,900.00 | 57,105.00 |
| November 17, 2023 | 7.80 | 7.80 | 7.50 | 7.50 | 7.70 | 3,500.00 | 26,937.00 |
| November 16, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5,000.00 | 38,000.00 |
| November 15, 2023 | 7.06 | 7.80 | 7.06 | 7.80 | 7.58 | 18,500.00 | 140,195.00 |
| November 14, 2023 | 7.70 | 7.75 | 7.08 | 7.75 | 7.69 | 16,100.00 | 123,855.00 |
| November 13, 2023 | 7.50 | 7.80 | 7.30 | 7.70 | 7.52 | 204,000.00 | 1,533,655.00 |
| November 10, 2023 | 7.01 | 7.50 | 7.01 | 7.50 | 7.08 | 3,800.00 | 26,903.00 |
| November 9, 2023 | 7.50 | 7.50 | 7.01 | 7.02 | 7.20 | 2,300.00 | 16,569.00 |
| November 8, 2023 | 7.48 | 7.50 | 7.30 | 7.31 | 7.33 | 10,200.00 | 74,756.00 |
| November 7, 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.49 | 1,100.00 | 8,242.00 |
| November 6, 2023 | 7.30 | 7.50 | 7.30 | 7.50 | 7.36 | 13,900.00 | 102,360.00 |
| November 3, 2023 | 7.00 | 7.40 | 6.90 | 7.40 | 7.25 | 18,900.00 | 137,060.00 |
| October 31, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,500.00 | 10,500.00 |
| October 27, 2023 | 7.00 | 7.45 | 7.00 | 7.45 | 7.06 | 4,000.00 | 28,240.00 |
| October 26, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1,800.00 | 12,906.00 |
| October 25, 2023 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 3,300.00 | 24,749.00 |
| October 24, 2023 | 7.25 | 7.50 | 7.16 | 7.50 | 7.49 | 133,000.00 | 995,838.00 |
| October 23, 2023 | 7.15 | 7.45 | 7.15 | 7.15 | 7.23 | 15,200.00 | 109,930.00 |
| October 20, 2023 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 50,400.00 | 372,915.00 |
| October 19, 2023 | 7.80 | 7.80 | 7.15 | 7.15 | 7.23 | 1,100.00 | 7,955.00 |
| October 18, 2023 | 7.31 | 7.31 | 7.20 | 7.20 | 7.29 | 13,200.00 | 93,231.00 |
| October 17, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 800.00 | 5,840.00 |
| October 16, 2023 | 7.80 | 7.80 | 7.30 | 7.30 | 7.63 | 500.00 | 3,816.00 |
| October 13, 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.56 | 40,000.00 | 302,500.00 |
| October 12, 2023 | 7.76 | 7.78 | 7.76 | 7.77 | 7.77 | 9,800.00 | 76,140.00 |
| October 11, 2023 | 7.75 | 7.80 | 7.75 | 7.80 | 7.75 | 57,400.00 | 444,875.00 |
| October 10, 2023 | 7.51 | 7.75 | 7.50 | 7.60 | 7.62 | 18,700.00 | 142,488.00 |
| October 9, 2023 | 7.40 | 7.50 | 7.40 | 7.50 | 7.41 | 13,100.00 | 97,050.00 |
| October 6, 2023 | 7.30 | 7.30 | 7.25 | 7.25 | 7.27 | 31,700.00 | 230,325.00 |
| October 5, 2023 | 7.50 | 7.50 | 7.35 | 7.35 | 7.37 | 1,200.00 | 8,850.00 |
| October 4, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 16,500.00 | 119,625.00 |
| October 3, 2023 | 7.30 | 7.35 | 7.25 | 7.25 | 7.31 | 34,400.00 | 251,625.00 |
| October 2, 2023 | 7.35 | 7.35 | 7.15 | 7.30 | 7.25 | 28,800.00 | 208,855.00 |
| September 29, 2023 | 7.25 | 7.50 | 7.25 | 7.30 | 7.38 | 34,300.00 | 253,237.00 |
| September 28, 2023 | 7.50 | 7.50 | 7.30 | 7.30 | 7.33 | 32,100.00 | 235,200.00 |
| September 27, 2023 | 7.50 | 7.74 | 7.30 | 7.30 | 7.49 | 101,800.00 | 762,114.00 |
| September 26, 2023 | 7.20 | 7.50 | 7.20 | 7.50 | 7.46 | 152,200.00 | 1,135,382.00 |
| September 25, 2023 | 6.96 | 7.20 | 6.96 | 7.20 | 7.05 | 127,500.00 | 899,378.00 |
| September 22, 2023 | 6.30 | 6.96 | 6.30 | 6.96 | 6.52 | 42,200.00 | 275,133.00 |
| September 21, 2023 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | 25,600.00 | 158,635.00 |
| September 20, 2023 | 5.99 | 6.10 | 5.99 | 6.00 | 6.06 | 9,100.00 | 55,116.00 |
| September 19, 2023 | 5.90 | 5.95 | 5.90 | 5.95 | 5.94 | 130,000.00 | 771,970.00 |
| September 18, 2023 | 5.89 | 5.90 | 5.79 | 5.90 | 5.85 | 76,400.00 | 446,751.00 |
| September 15, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6,600.00 | 38,874.00 |
| September 14, 2023 | 5.80 | 5.90 | 5.80 | 5.90 | 5.88 | 12,100.00 | 71,140.00 |
| September 13, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200.00 | 1,180.00 |
| September 12, 2023 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 10,400.00 | 60,330.00 |
| September 11, 2023 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | 2,500.00 | 14,752.00 |
| September 8, 2023 | 5.94 | 5.95 | 5.90 | 5.95 | 5.94 | 5,200.00 | 30,885.00 |
| September 7, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3,700.00 | 21,978.00 |
| September 6, 2023 | 6.00 | 6.00 | 5.95 | 5.95 | 5.97 | 4,000.00 | 23,895.00 |
| September 5, 2023 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 5,100.00 | 30,586.00 |
| September 4, 2023 | 5.54 | 6.00 | 5.54 | 6.00 | 5.91 | 37,500.00 | 221,692.00 |
| September 1, 2023 | 5.87 | 5.88 | 5.50 | 5.85 | 5.70 | 30,200.00 | 172,172.00 |
| August 30, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 400.00 | 2,396.00 |
| August 29, 2023 | 6.00 | 6.00 | 5.87 | 5.99 | 5.94 | 26,700.00 | 158,671.00 |
| August 25, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,100.00 | 30,600.00 |
| August 24, 2023 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 5,400.00 | 32,385.00 |
| August 23, 2023 | 5.99 | 6.00 | 5.85 | 6.00 | 5.99 | 15,300.00 | 91,662.00 |
| August 22, 2023 | 5.91 | 5.91 | 5.90 | 5.91 | 5.90 | 6,400.00 | 37,774.00 |
| August 18, 2023 | 5.99 | 6.01 | 5.91 | 5.91 | 5.97 | 19,200.00 | 114,693.00 |
| August 17, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15,000.00 | 90,000.00 |
| August 16, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15,200.00 | 91,200.00 |
| August 15, 2023 | 6.00 | 6.00 | 5.91 | 6.00 | 5.97 | 25,100.00 | 149,795.00 |
| August 14, 2023 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 27,400.00 | 164,345.00 |
| August 11, 2023 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | 28,800.00 | 172,819.00 |
| August 10, 2023 | 6.03 | 6.03 | 6.00 | 6.03 | 6.00 | 78,600.00 | 471,678.00 |
| August 9, 2023 | 6.05 | 6.05 | 6.00 | 6.05 | 6.04 | 4,700.00 | 28,400.00 |
| August 8, 2023 | 6.05 | 6.07 | 6.05 | 6.07 | 6.06 | 9,200.00 | 55,714.00 |
| August 7, 2023 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 78,200.00 | 469,240.00 |
| August 4, 2023 | 6.02 | 6.20 | 6.00 | 6.01 | 6.02 | 113,000.00 | 679,865.00 |
| August 3, 2023 | 6.05 | 6.20 | 6.02 | 6.20 | 6.17 | 50,800.00 | 313,282.00 |
| August 2, 2023 | 6.01 | 6.03 | 6.01 | 6.02 | 6.02 | 26,200.00 | 157,764.00 |
| August 1, 2023 | 6.18 | 6.18 | 6.02 | 6.17 | 6.16 | 12,000.00 | 73,880.00 |
| July 31, 2023 | 6.30 | 6.30 | 6.02 | 6.19 | 6.14 | 19,800.00 | 121,661.00 |
| July 28, 2023 | 6.39 | 6.49 | 6.02 | 6.35 | 6.29 | 900.00 | 5,665.00 |
| July 27, 2023 | 6.40 | 6.40 | 6.01 | 6.30 | 6.09 | 45,600.00 | 277,640.00 |
| July 26, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 21,300.00 | 136,320.00 |
| July 25, 2023 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 25,200.00 | 161,317.00 |
| July 24, 2023 | 6.40 | 6.42 | 6.40 | 6.40 | 6.40 | 6,100.00 | 39,060.00 |
| July 21, 2023 | 6.55 | 6.55 | 6.50 | 6.50 | 6.51 | 2,300.00 | 14,965.00 |
| July 20, 2023 | 6.73 | 6.73 | 6.10 | 6.58 | 6.28 | 112,300.00 | 705,078.00 |
| July 19, 2023 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | 33,100.00 | 222,715.00 |
| July 18, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,400.00 | 9,310.00 |
| July 17, 2023 | 6.65 | 6.73 | 6.66 | 6.73 | 6.68 | 4,800.00 | 32,056.00 |
| July 14, 2023 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | 3,800.00 | 25,400.00 |
| July 13, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2,000.00 | 13,400.00 |
| July 12, 2023 | 6.70 | 6.73 | 6.69 | 6.73 | 6.71 | 5,000.00 | 33,545.00 |
| July 11, 2023 | 6.70 | 6.73 | 6.70 | 6.73 | 6.70 | 4,800.00 | 32,169.00 |
| July 10, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2,000.00 | 13,400.00 |
| July 6, 2023 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 23,300.00 | 156,150.00 |
| July 5, 2023 | 6.74 | 6.74 | 6.70 | 6.74 | 6.72 | 3,300.00 | 22,162.00 |
| July 4, 2023 | 6.70 | 6.74 | 6.70 | 6.74 | 6.71 | 2,700.00 | 18,126.00 |
| July 3, 2023 | 6.72 | 6.75 | 6.70 | 6.72 | 6.73 | 7,600.00 | 51,112.00 |
| June 30, 2023 | 6.89 | 6.89 | 6.72 | 6.72 | 6.74 | 1,700.00 | 11,453.00 |
| June 29, 2023 | 6.80 | 6.80 | 6.70 | 6.70 | 6.72 | 23,800.00 | 160,015.00 |
| June 27, 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 6.78 | 10,900.00 | 73,860.00 |
| June 26, 2023 | 6.89 | 6.89 | 6.88 | 6.88 | 6.88 | 2,200.00 | 15,139.00 |
| June 23, 2023 | 6.80 | 6.90 | 6.75 | 6.90 | 6.86 | 9,100.00 | 62,420.00 |
| June 22, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5,100.00 | 35,190.00 |
| June 21, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 11,000.00 | 75,900.00 |
| June 20, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5,100.00 | 35,190.00 |
| June 19, 2023 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | 28,000.00 | 190,496.00 |
| June 16, 2023 | 6.89 | 6.90 | 6.88 | 6.90 | 6.89 | 30,300.00 | 208,841.00 |
| June 15, 2023 | 6.91 | 6.91 | 6.89 | 6.89 | 6.90 | 12,000.00 | 82,770.00 |
| June 14, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 30,100.00 | 209,195.00 |
| June 13, 2023 | 6.91 | 6.95 | 6.91 | 6.95 | 6.92 | 1,600.00 | 11,070.00 |
| June 9, 2023 | 6.91 | 6.91 | 6.90 | 6.91 | 6.91 | 1,600.00 | 11,055.00 |
| June 8, 2023 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | 2,200.00 | 15,185.00 |
| June 7, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,000.00 | 28,000.00 |
| June 6, 2023 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 69,600.00 | 487,180.00 |
| June 5, 2023 | 6.95 | 7.00 | 6.90 | 7.00 | 6.95 | 28,100.00 | 195,275.00 |
| June 2, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7,100.00 | 49,700.00 |
| June 1, 2023 | 7.00 | 7.00 | 6.90 | 7.00 | 6.93 | 12,800.00 | 88,686.00 |
| May 31, 2023 | 7.19 | 7.19 | 7.00 | 7.00 | 7.01 | 79,300.00 | 555,594.00 |
| May 30, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2,300.00 | 16,537.00 |
| May 26, 2023 | 7.20 | 7.20 | 7.15 | 7.20 | 7.18 | 6,100.00 | 43,790.00 |
| May 25, 2023 | 7.20 | 7.30 | 7.09 | 7.20 | 7.16 | 88,600.00 | 634,791.00 |
| May 24, 2023 | 7.30 | 7.43 | 7.30 | 7.43 | 7.32 | 31,500.00 | 230,600.00 |
| May 23, 2023 | 7.47 | 7.47 | 7.38 | 7.39 | 7.44 | 17,000.00 | 126,420.00 |
| May 22, 2023 | 7.20 | 7.23 | 7.13 | 7.13 | 7.17 | 4,700.00 | 33,693.00 |
| May 19, 2023 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 2,800.00 | 20,172.00 |
| May 18, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 9,700.00 | 69,840.00 |
| May 17, 2023 | 7.11 | 7.20 | 7.11 | 7.20 | 7.15 | 5,200.00 | 37,192.00 |
| May 16, 2023 | 7.13 | 7.14 | 7.10 | 7.14 | 7.11 | 31,400.00 | 223,244.00 |
| May 15, 2023 | 7.14 | 7.17 | 7.14 | 7.14 | 7.16 | 5,200.00 | 37,234.00 |
| May 12, 2023 | 7.20 | 7.20 | 7.11 | 7.13 | 7.14 | 11,500.00 | 82,062.00 |
| May 11, 2023 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 39,800.00 | 286,545.00 |
| May 10, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 800.00 | 5,760.00 |
| May 9, 2023 | 7.15 | 7.49 | 7.12 | 7.49 | 7.30 | 1,300.00 | 9,494.00 |
| May 8, 2023 | 7.00 | 7.70 | 7.00 | 7.10 | 7.17 | 1,400.00 | 10,043.00 |
| May 5, 2023 | 7.30 | 7.50 | 7.30 | 7.50 | 7.40 | 21,100.00 | 156,150.00 |
| May 4, 2023 | 7.60 | 7.65 | 6.80 | 7.49 | 7.04 | 117,900.00 | 829,871.00 |
| May 3, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,900.00 | 22,040.00 |
| May 2, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,800.00 | 21,280.00 |
| April 28, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 23,000.00 | 178,250.00 |
| April 27, 2023 | 7.52 | 7.79 | 7.50 | 7.75 | 7.57 | 63,500.00 | 480,500.00 |
| April 26, 2023 | 7.52 | 7.80 | 7.52 | 7.70 | 7.67 | 4,200.00 | 32,200.00 |
| April 25, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 6,100.00 | 45,811.00 |
| April 20, 2023 | 7.52 | 7.78 | 7.52 | 7.78 | 7.65 | 8,400.00 | 64,266.00 |
| April 19, 2023 | 7.76 | 7.76 | 7.50 | 7.50 | 7.53 | 14,200.00 | 106,920.00 |
| April 18, 2023 | 7.88 | 7.88 | 7.87 | 7.87 | 7.88 | 800.00 | 6,301.00 |
| April 17, 2023 | 7.80 | 7.89 | 7.80 | 7.89 | 7.85 | 10,000.00 | 78,450.00 |
| April 14, 2023 | 7.60 | 7.80 | 7.60 | 7.80 | 7.67 | 10,100.00 | 77,440.00 |
| April 13, 2023 | 7.60 | 7.80 | 7.60 | 7.61 | 7.72 | 2,300.00 | 17,746.00 |
| April 12, 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.82 | 8,100.00 | 63,370.00 |
| April 11, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5,000.00 | 39,500.00 |
| April 5, 2023 | 7.82 | 8.00 | 7.82 | 8.00 | 7.99 | 3,300.00 | 26,382.00 |
| April 4, 2023 | 7.80 | 7.82 | 7.80 | 7.82 | 7.80 | 7,500.00 | 58,530.00 |
| April 3, 2023 | 7.80 | 7.80 | 7.78 | 7.80 | 7.80 | 35,400.00 | 276,106.00 |
| March 31, 2023 | 7.80 | 7.99 | 7.80 | 7.86 | 7.90 | 5,100.00 | 40,307.00 |
| March 30, 2023 | 7.65 | 8.00 | 7.63 | 7.99 | 7.69 | 9,600.00 | 73,815.00 |
| March 29, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,600.00 | 28,080.00 |
| March 28, 2023 | 7.80 | 7.81 | 7.80 | 7.80 | 7.80 | 8,800.00 | 68,646.00 |
| March 27, 2023 | 7.80 | 8.00 | 7.80 | 7.80 | 7.86 | 8,300.00 | 65,260.00 |
| March 24, 2023 | 8.00 | 8.00 | 7.80 | 7.80 | 7.84 | 3,100.00 | 24,300.00 |
| March 23, 2023 | 7.80 | 8.00 | 7.80 | 8.00 | 7.91 | 900.00 | 7,120.00 |
| March 22, 2023 | 8.00 | 8.08 | 7.98 | 8.00 | 8.00 | 9,700.00 | 77,562.00 |
| March 21, 2023 | 8.09 | 8.10 | 8.08 | 8.08 | 8.09 | 2,100.00 | 16,998.00 |
| March 20, 2023 | 7.65 | 8.14 | 7.65 | 8.09 | 7.75 | 36,900.00 | 285,961.00 |
| March 17, 2023 | 8.20 | 8.23 | 7.50 | 8.23 | 7.78 | 138,000.00 | 1,074,316.00 |
| March 16, 2023 | 8.01 | 8.01 | 7.91 | 7.91 | 8.00 | 63,200.00 | 505,615.00 |
| March 15, 2023 | 8.20 | 8.20 | 8.10 | 8.10 | 8.11 | 4,900.00 | 39,750.00 |
| March 13, 2023 | 8.00 | 8.22 | 8.00 | 8.22 | 8.01 | 3,100.00 | 24,822.00 |
| March 10, 2023 | 8.21 | 8.22 | 8.06 | 8.22 | 8.15 | 19,400.00 | 158,104.00 |
| March 9, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4,000.00 | 32,720.00 |
| March 8, 2023 | 8.06 | 8.18 | 8.06 | 8.18 | 8.14 | 7,000.00 | 57,008.00 |
| March 7, 2023 | 8.25 | 8.25 | 8.02 | 8.24 | 8.09 | 7,200.00 | 58,216.00 |
| March 6, 2023 | 8.05 | 8.25 | 8.01 | 8.01 | 8.04 | 48,500.00 | 390,099.00 |
| March 3, 2023 | 8.34 | 8.34 | 8.04 | 8.04 | 8.05 | 9,400.00 | 75,668.00 |
| March 2, 2023 | 8.15 | 8.35 | 8.05 | 8.34 | 8.14 | 4,100.00 | 33,387.00 |
| March 1, 2023 | 8.16 | 8.37 | 8.16 | 8.37 | 8.33 | 57,000.00 | 474,532.00 |
| February 28, 2023 | 8.37 | 8.37 | 7.80 | 8.16 | 7.91 | 101,900.00 | 805,757.00 |
| February 27, 2023 | 8.25 | 8.30 | 8.25 | 8.28 | 8.28 | 5,900.00 | 48,875.00 |
| February 23, 2023 | 8.37 | 8.38 | 8.25 | 8.25 | 8.30 | 14,200.00 | 117,881.00 |
| February 22, 2023 | 8.36 | 8.37 | 8.36 | 8.37 | 8.36 | 900.00 | 7,525.00 |
| February 21, 2023 | 8.33 | 8.36 | 8.33 | 8.36 | 8.34 | 11,400.00 | 95,107.00 |
| February 20, 2023 | 8.29 | 8.32 | 8.29 | 8.32 | 8.30 | 37,200.00 | 308,645.00 |
| February 17, 2023 | 8.11 | 8.29 | 8.08 | 8.29 | 8.16 | 300.00 | 2,448.00 |
| February 16, 2023 | 8.15 | 8.15 | 8.08 | 8.11 | 8.10 | 8,000.00 | 64,822.00 |
| February 15, 2023 | 8.16 | 8.16 | 8.11 | 8.15 | 8.14 | 34,400.00 | 280,043.00 |
| February 14, 2023 | 8.39 | 8.40 | 8.15 | 8.16 | 8.37 | 4,300.00 | 35,987.00 |
| February 13, 2023 | 8.35 | 8.35 | 8.10 | 8.11 | 8.14 | 17,500.00 | 142,376.00 |
| February 10, 2023 | 8.16 | 8.35 | 8.10 | 8.35 | 8.12 | 86,600.00 | 703,560.00 |
| February 9, 2023 | 8.80 | 8.80 | 8.15 | 8.16 | 8.21 | 8,200.00 | 67,284.00 |
| February 8, 2023 | 8.07 | 8.30 | 8.07 | 8.30 | 8.25 | 13,100.00 | 108,067.00 |
| February 7, 2023 | 8.31 | 8.31 | 8.07 | 8.07 | 8.26 | 54,800.00 | 452,873.00 |
| February 6, 2023 | 8.80 | 8.80 | 8.31 | 8.31 | 8.40 | 6,000.00 | 50,370.00 |
| February 3, 2023 | 8.30 | 8.90 | 8.30 | 8.90 | 8.52 | 12,200.00 | 103,895.00 |
| February 2, 2023 | 8.30 | 8.30 | 8.10 | 8.30 | 8.19 | 57,300.00 | 469,055.00 |
| February 1, 2023 | 8.30 | 8.40 | 8.30 | 8.30 | 8.33 | 48,300.00 | 402,375.00 |
| January 31, 2023 | 8.75 | 8.75 | 8.30 | 8.30 | 8.46 | 20,500.00 | 173,395.00 |
| January 30, 2023 | 8.90 | 8.90 | 8.60 | 8.60 | 8.81 | 28,900.00 | 254,651.00 |
| January 27, 2023 | 8.84 | 8.90 | 8.84 | 8.90 | 8.88 | 30,900.00 | 274,379.00 |
| January 26, 2023 | 8.90 | 8.90 | 8.40 | 8.80 | 8.75 | 50,900.00 | 445,211.00 |
| January 25, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8,600.00 | 73,444.00 |
| January 24, 2023 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | 7,100.00 | 60,651.00 |
| January 23, 2023 | 8.30 | 8.90 | 8.30 | 8.50 | 8.41 | 42,500.00 | 357,535.00 |
| January 20, 2023 | 8.26 | 8.40 | 8.26 | 8.30 | 0.00 | 18,300.00 | 0.00 |
| January 19, 2023 | 8.24 | 8.25 | 8.24 | 8.25 | 0.00 | 29,800.00 | 0.00 |
| January 18, 2023 | 8.21 | 8.23 | 8.12 | 8.23 | 0.00 | 47,700.00 | 0.00 |
| January 17, 2023 | 8.10 | 8.21 | 8.10 | 8.21 | 0.00 | 1,100.00 | 0.00 |
| January 16, 2023 | 8.21 | 8.21 | 8.20 | 8.21 | 0.00 | 9,200.00 | 0.00 |
| January 13, 2023 | 7.91 | 8.10 | 7.91 | 8.10 | 0.00 | 2,700.00 | 0.00 |
| January 12, 2023 | 7.90 | 8.10 | 7.90 | 8.00 | 0.00 | 2,300.00 | 0.00 |
| January 11, 2023 | 8.12 | 8.20 | 8.12 | 8.12 | 0.00 | 43,100.00 | 0.00 |
| January 10, 2023 | 7.90 | 8.10 | 7.90 | 8.10 | 0.00 | 31,000.00 | 0.00 |
| January 9, 2023 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 196,700.00 | 1,553,855.00 |
| January 6, 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.90 | 55,400.00 | 437,572.00 |
| January 5, 2023 | 7.76 | 7.89 | 7.75 | 7.89 | 7.79 | 8,300.00 | 64,618.00 |
| January 4, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6,100.00 | 47,275.00 |
| January 3, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,000.00 | 7,750.00 |