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 |