Share Prices of Bank of Commerce
Stock Code: BNCOM
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 7.72 | 7.80 | 7.60 | 7.80 | 7.60 | 50,400.00 | 383,180.00 |
| November 20, 2024 | 7.89 | 7.90 | 7.89 | 7.90 | 7.89 | 800.00 | 6,315.00 |
| November 19, 2024 | 7.90 | 7.90 | 7.75 | 7.89 | 7.89 | 3,400.00 | 26,831.00 |
| November 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,300.00 | 10,270.00 |
| November 15, 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.81 | 30,500.00 | 238,323.00 |
| November 14, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4,300.00 | 33,927.00 |
| November 13, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 3,500.00 | 27,615.00 |
| November 12, 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 3,800.00 | 29,994.00 |
| November 11, 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.70 | 3,200.00 | 24,636.00 |
| November 8, 2024 | 7.81 | 7.85 | 7.80 | 7.80 | 7.84 | 2,600.00 | 20,382.00 |
| November 7, 2024 | 7.90 | 7.92 | 7.81 | 7.81 | 7.88 | 26,000.00 | 204,990.00 |
| November 6, 2024 | 7.88 | 7.90 | 7.84 | 7.90 | 7.86 | 6,100.00 | 47,939.00 |
| November 5, 2024 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | 27,200.00 | 214,881.00 |
| November 4, 2024 | 7.97 | 8.00 | 7.95 | 7.95 | 7.96 | 7,400.00 | 58,875.00 |
| October 31, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.07 | 3,400.00 | 27,430.00 |
| October 30, 2024 | 8.00 | 8.12 | 8.00 | 8.12 | 8.02 | 5,400.00 | 43,312.00 |
| October 29, 2024 | 8.21 | 8.21 | 7.89 | 7.89 | 7.98 | 21,400.00 | 170,776.00 |
| October 28, 2024 | 7.88 | 8.16 | 7.88 | 7.90 | 7.89 | 25,000.00 | 197,192.00 |
| October 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14,500.00 | 116,000.00 |
| October 24, 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.09 | 1,200.00 | 9,710.00 |
| October 23, 2024 | 8.25 | 8.25 | 8.05 | 8.05 | 8.06 | 5,700.00 | 45,945.00 |
| October 22, 2024 | 8.39 | 8.39 | 8.00 | 8.25 | 8.13 | 16,500.00 | 134,146.00 |
| October 21, 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.03 | 165,400.00 | 1,328,690.00 |
| October 18, 2024 | 8.22 | 8.22 | 8.10 | 8.20 | 8.20 | 25,800.00 | 211,584.00 |
| October 17, 2024 | 8.39 | 8.63 | 8.30 | 8.30 | 8.37 | 67,300.00 | 563,315.00 |
| October 16, 2024 | 8.24 | 8.39 | 8.24 | 8.39 | 8.35 | 4,100.00 | 34,249.00 |
| October 15, 2024 | 8.41 | 8.70 | 8.41 | 8.63 | 8.63 | 25,200.00 | 217,570.00 |
| October 14, 2024 | 8.41 | 8.41 | 8.38 | 8.41 | 8.39 | 3,500.00 | 29,375.00 |
| October 10, 2024 | 8.41 | 8.41 | 8.40 | 8.41 | 8.40 | 55,900.00 | 469,833.00 |
| October 8, 2024 | 8.60 | 8.60 | 8.41 | 8.41 | 8.43 | 3,800.00 | 32,030.00 |
| October 7, 2024 | 8.51 | 8.51 | 8.22 | 8.40 | 8.40 | 110,200.00 | 925,474.00 |
| October 4, 2024 | 8.57 | 8.70 | 8.50 | 8.70 | 8.57 | 72,400.00 | 620,142.00 |
| October 3, 2024 | 8.32 | 8.77 | 8.32 | 8.73 | 8.51 | 23,200.00 | 197,370.00 |
| October 2, 2024 | 8.68 | 8.75 | 8.30 | 8.68 | 8.64 | 5,100.00 | 44,077.00 |
| October 1, 2024 | 8.80 | 8.80 | 8.21 | 8.68 | 8.54 | 6,100.00 | 52,122.00 |
| September 30, 2024 | 8.50 | 8.80 | 8.49 | 8.80 | 8.53 | 24,500.00 | 208,957.00 |
| September 27, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.61 | 10,800.00 | 92,935.00 |
| September 26, 2024 | 8.20 | 8.77 | 8.15 | 8.65 | 8.42 | 20,600.00 | 173,497.00 |
| September 25, 2024 | 8.48 | 5.48 | 8.20 | 8.20 | 8.25 | 24,100.00 | 198,765.00 |
| September 24, 2024 | 8.01 | 8.60 | 8.01 | 8.48 | 8.24 | 99,500.00 | 819,674.00 |
| September 23, 2024 | 7.70 | 8.50 | 7.70 | 8.00 | 8.02 | 115,000.00 | 922,265.00 |
| September 20, 2024 | 8.00 | 8.79 | 7.60 | 7.60 | 7.00 | 44,200.00 | 353,609.00 |
| September 19, 2024 | 7.72 | 7.99 | 7.11 | 7.75 | 7.74 | 19,100.00 | 147,773.00 |
| September 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 16,300.00 | 123,880.00 |
| September 17, 2024 | 7.50 | 7.60 | 7.35 | 7.60 | 7.39 | 2,600.00 | 19,210.00 |
| September 16, 2024 | 7.50 | 7.55 | 7.30 | 7.30 | 7.38 | 8,300.00 | 61,255.00 |
| September 13, 2024 | 7.02 | 7.50 | 7.00 | 7.50 | 7.01 | 28,700.00 | 201,168.00 |
| September 12, 2024 | 7.74 | 7.74 | 7.50 | 7.50 | 7.51 | 40,300.00 | 302,754.00 |
| September 11, 2024 | 7.74 | 7.74 | 7.40 | 7.40 | 7.49 | 12,200.00 | 91,344.00 |
| September 10, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1,600.00 | 12,384.00 |
| September 9, 2024 | 7.00 | 7.74 | 7.00 | 7.74 | 7.42 | 71,800.00 | 533,084.00 |
| September 6, 2024 | 7.50 | 7.50 | 7.44 | 7.48 | 7.45 | 3,600.00 | 26,838.00 |
| September 5, 2024 | 7.00 | 7.43 | 7.00 | 7.43 | 7.02 | 2,000.00 | 14,043.00 |
| September 4, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 103,300.00 | 764,430.00 |
| September 3, 2024 | 7.20 | 7.55 | 7.20 | 7.50 | 7.44 | 780,700.00 | 5,807,137.00 |
| September 2, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.24 | 186,100.00 | 1,347,857.00 |
| August 29, 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 7.06 | 13,100.00 | 92,475.00 |
| August 28, 2024 | 7.24 | 7.25 | 6.86 | 6.86 | 7.19 | 6,700.00 | 48,177.00 |
| August 27, 2024 | 7.05 | 7.20 | 6.81 | 7.20 | 7.15 | 231,100.00 | 1,653,200.00 |
| August 22, 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.04 | 1,000.00 | 7,047.00 |
| August 21, 2024 | 6.88 | 6.88 | 6.81 | 6.81 | 6.81 | 1,000.00 | 6,817.00 |
| August 20, 2024 | 7.06 | 7.06 | 7.03 | 7.03 | 7.04 | 500.00 | 3,520.00 |
| August 16, 2024 | 6.80 | 7.06 | 6.80 | 7.00 | 6.84 | 2,500.00 | 17,106.00 |
| August 15, 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.81 | 15,400.00 | 104,950.00 |
| August 14, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 400.00 | 2,840.00 |
| August 13, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 12,600.00 | 89,460.00 |
| August 12, 2024 | 7.09 | 7.10 | 6.80 | 7.10 | 6.92 | 14,700.00 | 101,701.00 |
| August 9, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1,100.00 | 7,491.00 |
| August 8, 2024 | 6.80 | 7.10 | 6.80 | 7.10 | 6.89 | 1,200.00 | 8,274.00 |
| August 7, 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 50,000.00 | 340,260.00 |
| August 6, 2024 | 7.10 | 7.10 | 6.80 | 6.80 | 6.95 | 9,700.00 | 67,400.00 |
| August 5, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 11,300.00 | 80,240.00 |
| August 2, 2024 | 7.20 | 7.20 | 7.00 | 7.20 | 7.05 | 2,600.00 | 18,320.00 |
| August 1, 2024 | 6.80 | 7.20 | 6.80 | 7.20 | 6.86 | 17,000.00 | 116,676.00 |
| July 31, 2024 | 7.00 | 7.40 | 6.81 | 7.00 | 6.90 | 21,600.00 | 149,017.00 |
| July 30, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 95,300.00 | 667,390.00 |
| July 29, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 400.00 | 2,920.00 |
| July 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5,600.00 | 40,880.00 |
| July 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100.00 | 700.00 |
| July 22, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.41 | 8,300.00 | 61,538.00 |
| July 19, 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.56 | 2,800.00 | 21,155.00 |
| July 17, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.00 | 24,500.00 | 171,540.00 |
| July 16, 2024 | 7.00 | 7.00 | 6.90 | 6.98 | 6.91 | 23,200.00 | 160,316.00 |
| July 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,300.00 | 58,100.00 |
| July 12, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 8,600.00 | 60,114.00 |
| July 11, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,100.00 | 7,689.00 |
| July 10, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,300.00 | 9,087.00 |
| July 9, 2024 | 6.88 | 6.99 | 6.50 | 6.98 | 6.73 | 1,600.00 | 10,773.00 |
| July 8, 2024 | 6.80 | 6.95 | 6.80 | 6.80 | 6.81 | 4,100.00 | 27,910.00 |
| July 5, 2024 | 6.54 | 6.90 | 6.54 | 6.88 | 6.85 | 36,700.00 | 251,298.00 |
| July 3, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2,000.00 | 13,560.00 |
| July 2, 2024 | 6.60 | 6.78 | 6.50 | 6.78 | 6.59 | 5,300.00 | 34,904.00 |
| July 1, 2024 | 6.72 | 6.78 | 6.50 | 6.76 | 6.74 | 28,300.00 | 190,823.00 |
| June 28, 2024 | 6.71 | 6.72 | 6.71 | 6.72 | 6.71 | 600.00 | 4,029.00 |
| June 27, 2024 | 6.72 | 6.72 | 6.60 | 6.72 | 6.63 | 1,900.00 | 12,592.00 |
| June 26, 2024 | 6.60 | 6.72 | 6.60 | 6.72 | 6.66 | 15,100.00 | 100,524.00 |
| June 25, 2024 | 6.72 | 6.72 | 6.60 | 6.60 | 6.61 | 5,700.00 | 37,704.00 |
| June 24, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8,000.00 | 53,600.00 |
| June 21, 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 7,200.00 | 48,220.00 |
| June 20, 2024 | 6.65 | 6.70 | 6.50 | 6.70 | 6.64 | 13,500.00 | 89,645.00 |
| June 19, 2024 | 6.80 | 6.80 | 6.20 | 6.20 | 6.21 | 153,900.00 | 955,426.00 |
| June 18, 2024 | 6.80 | 6.80 | 6.60 | 6.80 | 6.65 | 6,400.00 | 42,590.00 |
| June 14, 2024 | 6.98 | 6.98 | 6.68 | 6.98 | 6.89 | 26,000.00 | 179,086.00 |
| June 13, 2024 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 9,400.00 | 65,646.00 |
| June 11, 2024 | 6.86 | 6.98 | 6.85 | 6.95 | 6.93 | 7,100.00 | 49,173.00 |
| June 10, 2024 | 6.98 | 6.98 | 6.86 | 6.86 | 6.86 | 5,000.00 | 34,324.00 |
| June 7, 2024 | 6.86 | 7.00 | 6.70 | 6.98 | 6.92 | 20,300.00 | 140,514.00 |
| June 6, 2024 | 6.86 | 6.86 | 6.77 | 6.86 | 6.85 | 24,600.00 | 168,631.00 |
| June 5, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.87 | 14,000.00 | 96,160.00 |
| June 4, 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.92 | 28,900.00 | 200,100.00 |
| June 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9,800.00 | 68,600.00 |
| May 31, 2024 | 6.99 | 7.00 | 6.83 | 7.00 | 6.99 | 10,500.00 | 73,370.00 |
| May 30, 2024 | 7.00 | 7.00 | 6.86 | 6.99 | 7.00 | 15,900.00 | 111,276.00 |
| May 29, 2024 | 7.10 | 7.10 | 6.81 | 7.00 | 6.99 | 45,500.00 | 317,953.00 |
| May 28, 2024 | 6.90 | 6.98 | 6.73 | 6.80 | 6.86 | 8,100.00 | 55,590.00 |
| May 27, 2024 | 6.98 | 6.98 | 6.72 | 6.72 | 6.79 | 19,100.00 | 129,598.00 |
| May 24, 2024 | 7.10 | 7.10 | 6.61 | 6.98 | 7.00 | 57,500.00 | 402,395.00 |
| May 23, 2024 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 24,100.00 | 171,170.00 |
| May 22, 2024 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | 114,000.00 | 798,030.00 |
| May 21, 2024 | 6.90 | 7.00 | 6.55 | 6.90 | 6.89 | 65,900.00 | 454,235.00 |
| May 20, 2024 | 7.10 | 7.30 | 7.00 | 7.00 | 7.07 | 14,600.00 | 103,230.00 |
| May 17, 2024 | 7.49 | 7.49 | 7.40 | 7.40 | 7.46 | 600.00 | 4,474.00 |
| May 16, 2024 | 6.80 | 7.77 | 6.80 | 7.49 | 7.07 | 21,500.00 | 151,976.00 |
| May 15, 2024 | 6.85 | 6.90 | 6.80 | 6.80 | 6.86 | 29,500.00 | 202,230.00 |
| May 14, 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 14,000.00 | 95,864.00 |
| May 13, 2024 | 6.59 | 6.95 | 6.59 | 6.85 | 6.67 | 24,300.00 | 162,150.00 |
| May 10, 2024 | 6.60 | 6.75 | 6.59 | 6.62 | 6.60 | 46,900.00 | 309,595.00 |
| May 9, 2024 | 6.59 | 6.60 | 6.59 | 6.59 | 6.60 | 12,900.00 | 85,087.00 |
| May 7, 2024 | 6.50 | 6.60 | 6.49 | 6.60 | 6.50 | 32,800.00 | 213,295.00 |
| May 6, 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.50 | 6,900.00 | 44,854.00 |
| May 3, 2024 | 6.30 | 6.54 | 6.30 | 6.50 | 6.42 | 4,500.00 | 28,868.00 |
| May 2, 2024 | 6.39 | 6.40 | 6.30 | 6.30 | 6.33 | 24,100.00 | 152,671.00 |
| April 30, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 100.00 | 639.00 |
| April 29, 2024 | 6.39 | 6.39 | 6.20 | 6.21 | 6.21 | 10,100.00 | 62,689.00 |
| April 26, 2024 | 6.13 | 6.48 | 6.13 | 6.16 | 6.30 | 17,000.00 | 107,126.00 |
| April 25, 2024 | 6.47 | 6.48 | 6.13 | 6.13 | 6.45 | 88,300.00 | 569,258.00 |
| April 24, 2024 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | 30,500.00 | 193,810.00 |
| April 23, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.22 | 10,600.00 | 65,885.00 |
| April 22, 2024 | 6.30 | 6.34 | 6.30 | 6.30 | 6.30 | 72,100.00 | 454,242.00 |
| April 19, 2024 | 6.46 | 6.49 | 6.35 | 6.49 | 6.45 | 62,900.00 | 405,474.00 |
| April 18, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1,500.00 | 9,615.00 |
| April 17, 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 1,700.00 | 11,034.00 |
| April 16, 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.44 | 4,500.00 | 28,996.00 |
| April 15, 2024 | 6.50 | 6.50 | 6.35 | 6.36 | 6.37 | 6,800.00 | 43,320.00 |
| April 12, 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.41 | 26,600.00 | 170,620.00 |
| April 11, 2024 | 6.41 | 6.58 | 6.40 | 6.40 | 6.41 | 17,900.00 | 114,729.00 |
| April 8, 2024 | 6.60 | 6.60 | 6.59 | 6.59 | 6.60 | 7,200.00 | 47,519.00 |
| April 5, 2024 | 6.58 | 6.59 | 6.50 | 6.59 | 6.51 | 19,700.00 | 128,153.00 |
| April 4, 2024 | 6.50 | 6.60 | 6.35 | 6.59 | 6.50 | 114,500.00 | 744,172.00 |
| April 3, 2024 | 6.36 | 6.59 | 6.36 | 6.59 | 6.37 | 2,700.00 | 17,195.00 |
| April 2, 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.51 | 11,500.00 | 74,900.00 |
| April 1, 2024 | 6.50 | 6.60 | 6.40 | 6.60 | 6.43 | 18,400.00 | 118,385.00 |
| March 27, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 500.00 | 3,300.00 |
| March 26, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.56 | 2,400.00 | 15,750.00 |
| March 25, 2024 | 6.50 | 6.59 | 6.40 | 6.40 | 6.49 | 11,300.00 | 73,373.00 |
| March 22, 2024 | 6.21 | 6.44 | 6.21 | 6.23 | 6.24 | 2,000.00 | 12,479.00 |
| March 21, 2024 | 6.30 | 6.50 | 6.20 | 6.20 | 6.27 | 84,700.00 | 530,989.00 |
| March 20, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.45 | 1,600.00 | 10,324.00 |
| March 19, 2024 | 6.50 | 6.50 | 6.22 | 6.22 | 6.23 | 2,600.00 | 16,200.00 |
| March 18, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 600.00 | 3,894.00 |
| March 15, 2024 | 6.30 | 6.50 | 6.21 | 6.21 | 6.28 | 900.00 | 5,656.00 |
| March 14, 2024 | 6.42 | 6.42 | 6.30 | 6.30 | 6.37 | 2,400.00 | 15,288.00 |
| March 13, 2024 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | 15,100.00 | 96,650.00 |
| March 12, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.39 | 23,100.00 | 147,593.00 |
| March 11, 2024 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | 13,100.00 | 81,788.00 |
| March 8, 2024 | 6.50 | 6.50 | 6.21 | 6.21 | 6.47 | 900.00 | 5,821.00 |
| March 7, 2024 | 6.49 | 6.49 | 6.20 | 6.44 | 6.33 | 4,800.00 | 30,386.00 |
| March 6, 2024 | 6.34 | 6.49 | 6.29 | 6.49 | 6.32 | 61,700.00 | 389,958.00 |
| March 5, 2024 | 6.50 | 6.52 | 6.27 | 6.50 | 6.50 | 33,800.00 | 219,644.00 |
| March 4, 2024 | 6.50 | 6.80 | 6.50 | 6.52 | 6.75 | 48,800.00 | 329,630.00 |
| March 1, 2024 | 6.26 | 6.44 | 6.26 | 6.44 | 6.37 | 19,100.00 | 121,581.00 |
| February 29, 2024 | 6.26 | 6.49 | 6.26 | 6.26 | 6.26 | 27,500.00 | 172,173.00 |
| February 28, 2024 | 6.30 | 6.35 | 6.26 | 6.30 | 6.27 | 19,100.00 | 119,765.00 |
| February 27, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300.00 | 1,905.00 |
| February 26, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.29 | 48,900.00 | 307,345.00 |
| February 23, 2024 | 6.28 | 6.39 | 6.25 | 6.30 | 6.26 | 47,900.00 | 299,948.00 |
| February 22, 2024 | 6.23 | 6.39 | 6.23 | 6.26 | 6.26 | 17,600.00 | 110,134.00 |
| February 21, 2024 | 6.23 | 6.25 | 6.10 | 6.25 | 6.20 | 54,200.00 | 336,082.00 |
| February 20, 2024 | 6.68 | 6.68 | 6.30 | 6.50 | 6.45 | 22,900.00 | 147,681.00 |
| February 19, 2024 | 6.31 | 6.59 | 6.30 | 6.59 | 6.31 | 31,300.00 | 197,619.00 |
| February 16, 2024 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 1,300.00 | 8,709.00 |
| February 15, 2024 | 6.69 | 6.70 | 6.50 | 6.70 | 6.52 | 14,100.00 | 91,956.00 |
| February 14, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.69 | 16,200.00 | 108,400.00 |
| February 13, 2024 | 6.70 | 6.70 | 6.12 | 6.70 | 6.29 | 29,000.00 | 182,420.00 |
| February 12, 2024 | 6.70 | 6.79 | 6.70 | 6.79 | 6.76 | 300.00 | 2,028.00 |
| February 8, 2024 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | 17,900.00 | 119,940.00 |
| February 7, 2024 | 6.70 | 6.70 | 6.50 | 6.70 | 6.64 | 4,500.00 | 29,890.00 |
| February 6, 2024 | 6.50 | 6.80 | 6.20 | 6.70 | 6.34 | 23,400.00 | 148,428.00 |
| February 5, 2024 | 6.60 | 6.79 | 6.50 | 6.50 | 6.54 | 25,400.00 | 166,115.00 |
| February 2, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 17,700.00 | 118,590.00 |
| February 1, 2024 | 6.50 | 6.80 | 6.50 | 6.80 | 6.71 | 700.00 | 4,700.00 |
| January 31, 2024 | 6.80 | 6.80 | 6.50 | 6.70 | 6.66 | 17,400.00 | 115,800.00 |
| January 30, 2024 | 6.70 | 6.71 | 6.70 | 6.70 | 6.70 | 6,900.00 | 46,263.00 |
| January 29, 2024 | 6.70 | 6.80 | 6.54 | 6.80 | 6.56 | 15,700.00 | 103,065.00 |
| January 26, 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.82 | 1,500.00 | 10,235.00 |
| January 25, 2024 | 6.75 | 6.82 | 6.51 | 6.80 | 6.65 | 11,100.00 | 73,833.00 |
| January 24, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 600.00 | 4,110.00 |
| January 23, 2024 | 6.50 | 6.75 | 6.50 | 6.75 | 6.68 | 2,800.00 | 18,700.00 |
| January 22, 2024 | 6.84 | 6.90 | 6.50 | 6.50 | 6.62 | 6,300.00 | 41,710.00 |
| January 19, 2024 | 6.90 | 6.90 | 6.20 | 6.84 | 6.62 | 43,200.00 | 285,780.00 |
| January 18, 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.92 | 2,100.00 | 14,538.00 |
| January 17, 2024 | 6.81 | 6.95 | 6.81 | 6.95 | 6.83 | 4,000.00 | 27,340.00 |
| January 16, 2024 | 7.24 | 7.24 | 6.98 | 6.98 | 6.99 | 5,500.00 | 38,418.00 |
| January 15, 2024 | 6.81 | 7.25 | 6.80 | 6.81 | 6.84 | 34,700.00 | 237,270.00 |
| January 12, 2024 | 7.00 | 7.19 | 6.95 | 6.95 | 7.00 | 2,300.00 | 16,107.00 |
| January 11, 2024 | 7.10 | 7.28 | 6.82 | 7.28 | 6.87 | 5,600.00 | 38,482.00 |
| January 10, 2024 | 7.20 | 7.20 | 6.84 | 7.19 | 7.01 | 2,900.00 | 20,343.00 |
| January 9, 2024 | 6.90 | 7.29 | 6.90 | 7.29 | 6.94 | 26,500.00 | 184,004.00 |
| January 8, 2024 | 7.00 | 7.09 | 6.97 | 6.97 | 6.99 | 16,300.00 | 113,997.00 |
| January 5, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 300.00 | 2,187.00 |
| January 4, 2024 | 7.00 | 7.29 | 7.00 | 7.29 | 7.06 | 1,400.00 | 9,887.00 |
| January 3, 2024 | 7.25 | 7.25 | 6.84 | 6.84 | 6.96 | 5,600.00 | 38,998.00 |
| January 2, 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | 3,800.00 | 27,554.00 |