TCBS
Texas Community Bancshares, Inc. Common Stock
stockNASDAQ
Market OpenOct 2, 2026
17.13USD0.000%(0.00)290
TCBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.06 | 17.13 | 17.06 | 17.13 | +0.410% | 6,369 | 0.000% | |
| 2026-10-01 | 17.29 | 17.29 | 17.06 | 17.06 | -1.330% | 1,428 | +0.410% | |
| 2026-09-30 | 17.06 | 17.29 | 17.06 | 17.29 | -0.346% | 2,053 | -0.925% | |
| 2026-09-29 | 17.31 | 17.35 | 17.27 | 17.35 | +1.879% | 1,052 | -1.268% | |
| 2026-09-28 | 17.03 | 17.03 | 17.03 | 17.03 | +0.176% | 322 | +0.587% | |
| 2026-09-25 | 17.30 | 17.30 | 16.95 | 17.00 | 0.000% | 5,944 | +0.765% | |
| 2026-09-24 | 17.00 | 17.00 | 17.00 | 17.00 | -0.118% | 404 | +0.765% | |
| 2026-09-23 | 17.02 | 17.02 | 17.02 | 17.02 | +0.117% | 1 | +0.646% | |
| 2026-09-22 | 17.00 | 17.15 | 17.00 | 17.00 | +0.030% | 1,519 | +0.764% | |
| 2026-09-21 | 17.00 | 17.24 | 16.99 | 17.00 | -0.029% | 2,127 | +0.794% | |
| 2026-09-18 | 17.40 | 17.40 | 17.00 | 17.00 | 0.000% | 1,278 | +0.765% | |
| 2026-09-17 | 17.01 | 17.05 | 17.00 | 17.00 | -0.059% | 5,268 | +0.765% | |
| 2026-09-16 | 17.10 | 17.18 | 17.01 | 17.01 | -0.816% | 4,165 | +0.705% | |
| 2026-09-15 | 17.30 | 17.30 | 17.10 | 17.15 | -2.000% | 9,031 | -0.117% | |
| 2026-09-14 | 17.50 | 17.50 | 17.50 | 17.50 | +0.690% | 1,111 | -2.114% | |
| 2026-09-11 | 17.54 | 17.90 | 17.11 | 17.38 | -0.172% | 2,065 | -1.438% | |
| 2026-09-10 | 17.30 | 17.41 | 17.30 | 17.41 | +0.636% | 511 | -1.608% | |
| 2026-09-09 | 17.33 | 17.33 | 17.30 | 17.30 | -1.086% | 2,261 | -0.983% | |
| 2026-09-08 | 17.49 | 17.49 | 17.49 | 17.49 | -0.057% | 236 | -2.058% | Div $0.060 |
| 2026-09-04 | 17.35 | 17.50 | 17.35 | 17.50 | 0.000% | 1,505 | -2.114% | |
| 2026-09-03 | 17.50 | 17.50 | 17.50 | 17.50 | -0.228% | 615 | -2.114% | |
| 2026-09-02 | 17.54 | 17.54 | 17.54 | 17.54 | +0.442% | 316 | -2.338% | |
| 2026-09-01 | 17.46 | 17.46 | 17.46 | 17.46 | +0.883% | 498 | -1.906% | |
| 2026-08-28 | 17.31 | 17.31 | 17.31 | 17.31 | -0.058% | 260 | -1.040% | |
| 2026-08-27 | 17.32 | 17.32 | 17.32 | 17.32 | +0.058% | 637 | -1.097% | |
| 2026-08-26 | 17.47 | 17.47 | 17.31 | 17.31 | -2.010% | 355 | -1.040% | |
| 2026-08-25 | 17.31 | 17.66 | 17.31 | 17.66 | +1.203% | 5,298 | -3.029% | |
| 2026-08-24 | 17.45 | 17.45 | 17.45 | 17.45 | -0.257% | 1,271 | -1.862% | |
| 2026-08-21 | 17.52 | 17.64 | 17.50 | 17.50 | -0.171% | 1,507 | -2.114% | |
| 2026-08-20 | 17.50 | 17.53 | 17.50 | 17.53 | +1.329% | 1,597 | -2.282% | |
| 2026-08-19 | 17.30 | 17.30 | 17.30 | 17.30 | -0.632% | 630 | -0.983% | |
| 2026-08-17 | 17.41 | 17.41 | 17.41 | 17.41 | +0.057% | 564 | -1.608% | |
| 2026-08-14 | 17.26 | 17.40 | 17.26 | 17.40 | +0.404% | 1,402 | -1.552% | |
| 2026-08-13 | 17.34 | 17.34 | 17.33 | 17.33 | -0.173% | 843 | -1.154% | |
| 2026-08-12 | 17.32 | 17.53 | 17.26 | 17.36 | +0.347% | 3,540 | -1.325% | |
| 2026-08-11 | 17.38 | 17.38 | 17.30 | 17.30 | +0.232% | 3,791 | -0.983% | |
| 2026-08-10 | 17.36 | 17.36 | 17.26 | 17.26 | -0.975% | 882 | -0.753% | |
| 2026-08-06 | 17.50 | 17.50 | 17.43 | 17.43 | +0.403% | 803 | -1.721% | |
| 2026-08-05 | 17.66 | 17.66 | 17.36 | 17.36 | -0.230% | 1,277 | -1.325% | |
| 2026-08-04 | 17.93 | 17.93 | 17.40 | 17.40 | -1.136% | 996 | -1.552% | |
| 2026-07-31 | 17.48 | 17.60 | 17.48 | 17.60 | +0.571% | 2,006 | -2.670% | |
| 2026-07-30 | 17.50 | 17.50 | 17.50 | 17.50 | -0.285% | 418 | -2.114% | |
| 2026-07-29 | 17.40 | 17.55 | 17.40 | 17.55 | +0.764% | 1,732 | -2.393% | |
| 2026-07-27 | 17.42 | 17.42 | 17.42 | 17.42 | -1.876% | 381 | -1.648% | |
| 2026-07-24 | 17.75 | 17.75 | 17.75 | 17.75 | +1.661% | 152 | -3.493% | |
| 2026-07-21 | 17.69 | 17.69 | 17.46 | 17.46 | -1.910% | 384 | -1.890% | |
| 2026-07-20 | 17.80 | 17.80 | 17.80 | 17.80 | +2.006% | 236 | -3.764% | |
| 2026-07-17 | 17.45 | 17.45 | 17.45 | 17.45 | -0.852% | 1,029 | -1.834% | |
| 2026-07-16 | 17.92 | 17.92 | 17.60 | 17.60 | +0.917% | 709 | -2.670% | |
| 2026-07-15 | 17.92 | 17.97 | 17.44 | 17.44 | +0.230% | 1,597 | -1.778% | |
| 2026-07-14 | 17.38 | 17.63 | 17.35 | 17.40 | -1.472% | 3,422 | -1.552% | |
| 2026-07-13 | 17.66 | 17.66 | 17.66 | 17.66 | -1.451% | 1,584 | -3.001% | |
| 2026-07-10 | 17.92 | 17.92 | 17.92 | 17.92 | +0.958% | 2 | -4.408% | |
| 2026-07-09 | 17.62 | 17.75 | 17.35 | 17.75 | -0.783% | 1,045 | -3.493% | |
| 2026-07-08 | 17.89 | 17.89 | 17.89 | 17.89 | -0.279% | 220 | -4.248% | |
| 2026-07-07 | 17.57 | 17.94 | 17.23 | 17.94 | -0.111% | 2,065 | -4.515% | |
| 2026-07-06 | 17.59 | 17.96 | 17.59 | 17.96 | +0.056% | 1,356 | -4.621% | |
| 2026-07-02 | 17.95 | 17.95 | 17.95 | 17.95 | 0.000% | 880 | -4.568% | |
| 2026-07-01 | 17.60 | 17.95 | 17.57 | 17.95 | +1.989% | 649 | -4.568% | |
| 2026-06-30 | 17.73 | 17.73 | 17.60 | 17.60 | -2.059% | 659 | -2.670% | |
| 2026-06-29 | 17.93 | 17.97 | 17.56 | 17.97 | +0.955% | 3,274 | -4.674% | |
| 2026-06-26 | 17.74 | 17.80 | 17.51 | 17.80 | -0.946% | 3,903 | -3.764% | |
| 2026-06-25 | 18.40 | 18.40 | 17.95 | 17.97 | +1.813% | 2,015 | -4.674% | |
| 2026-06-24 | 17.83 | 17.83 | 17.55 | 17.65 | -4.491% | 1,367 | -2.946% | |
| 2026-06-23 | 18.48 | 18.48 | 18.48 | 18.48 | +7.006% | 874 | -7.305% | |
| 2026-06-22 | 17.75 | 17.75 | 17.27 | 17.27 | -2.868% | 954 | -0.811% | |
| 2026-06-18 | 17.44 | 17.80 | 17.44 | 17.78 | +3.492% | 2,327 | -3.656% | |
| 2026-06-17 | 17.29 | 17.79 | 17.11 | 17.18 | -0.980% | 3,557 | -0.291% | |
| 2026-06-16 | 17.50 | 17.79 | 17.35 | 17.35 | -0.857% | 5,383 | -1.268% | |
| 2026-06-15 | 17.11 | 17.90 | 17.11 | 17.50 | +1.156% | 6,948 | -2.114% | |
| 2026-06-12 | 17.19 | 17.30 | 17.00 | 17.30 | +0.640% | 15,512 | -0.983% | |
| 2026-06-11 | 17.09 | 17.19 | 17.09 | 17.19 | +1.177% | 1,013 | -0.349% | |
| 2026-06-10 | 17.25 | 17.30 | 16.95 | 16.99 | +1.251% | 22,022 | +0.824% | |
| 2026-06-09 | 16.80 | 16.80 | 16.78 | 16.78 | -0.119% | 2,824 | +2.086% | |
| 2026-06-08 | 16.82 | 16.83 | 16.80 | 16.80 | -0.592% | 4,350 | +1.964% | |
| 2026-06-05 | 16.87 | 16.98 | 16.77 | 16.90 | +1.016% | 7,283 | +1.361% | |
| 2026-06-04 | 16.85 | 16.99 | 16.41 | 16.73 | -1.006% | 6,989 | +2.391% | |
| 2026-06-03 | 16.99 | 16.99 | 16.90 | 16.90 | +0.835% | 1,075 | +1.361% | |
| 2026-06-02 | 16.85 | 16.85 | 16.76 | 16.76 | -1.412% | 2,125 | +2.208% | Div $0.060 |
| 2026-06-01 | 17.00 | 17.00 | 17.00 | 17.00 | +1.493% | 316 | +0.765% | |
| 2026-05-29 | 16.75 | 16.85 | 16.75 | 16.75 | -0.593% | 9,381 | +2.269% | |
| 2026-05-28 | 16.80 | 17.07 | 16.75 | 16.85 | +0.393% | 5,287 | +1.662% | |
| 2026-05-27 | 16.95 | 16.95 | 16.75 | 16.78 | -0.979% | 5,652 | +2.061% | |
| 2026-05-26 | 16.75 | 16.95 | 16.75 | 16.95 | +1.194% | 1,828 | +1.062% | |
| 2026-05-22 | 16.35 | 16.77 | 16.35 | 16.75 | +2.697% | 2,205 | +2.269% | |
| 2026-05-21 | 16.31 | 16.31 | 16.31 | 16.31 | -1.598% | 2,583 | +5.027% | |
| 2026-05-20 | 16.42 | 16.57 | 16.36 | 16.57 | -1.222% | 819 | +3.348% | |
| 2026-05-18 | 16.78 | 16.78 | 16.78 | 16.78 | +0.479% | 2,190 | +2.086% | |
| 2026-05-15 | 16.70 | 16.70 | 16.70 | 16.70 | +0.300% | 153 | +2.575% | |
| 2026-05-14 | 16.65 | 16.78 | 16.65 | 16.65 | -1.011% | 3,161 | +2.883% | |
| 2026-05-13 | 16.65 | 16.93 | 16.65 | 16.82 | -0.059% | 2,989 | +1.843% | |
| 2026-05-08 | 16.67 | 16.99 | 16.67 | 16.83 | +0.179% | 652 | +1.783% | |
| 2026-05-07 | 16.71 | 16.80 | 16.71 | 16.80 | +0.901% | 935 | +1.964% | |
| 2026-05-06 | 16.66 | 16.67 | 16.65 | 16.65 | -0.359% | 1,063 | +2.883% | |
| 2026-05-05 | 16.71 | 16.71 | 16.71 | 16.71 | +0.723% | 1 | +2.513% | |
| 2026-05-01 | 16.86 | 17.13 | 15.85 | 16.59 | -2.124% | 8,944 | +3.255% | |
| 2026-04-30 | 17.03 | 17.05 | 16.95 | 16.95 | -0.412% | 3,373 | +1.062% | |
| 2026-04-29 | 17.03 | 17.03 | 17.02 | 17.02 | +0.118% | 881 | +0.646% | |
| 2026-04-27 | 16.95 | 17.00 | 16.93 | 17.00 | +0.562% | 2,595 | +0.765% | |
| 2026-04-24 | 16.89 | 17.00 | 16.80 | 16.91 | +0.148% | 2,612 | +1.331% | |
| 2026-04-23 | 16.79 | 16.88 | 16.79 | 16.88 | -0.118% | 736 | +1.481% | |
| 2026-04-22 | 16.90 | 16.90 | 16.90 | 16.90 | -0.014% | 312 | +1.361% | |
| 2026-04-21 | 16.88 | 16.90 | 16.88 | 16.90 | -1.588% | 804 | +1.347% | |
| 2026-04-20 | 17.18 | 17.18 | 17.18 | 17.18 | -0.435% | 716 | -0.262% | |
| 2026-04-17 | 17.34 | 17.34 | 17.25 | 17.25 | +0.877% | 430 | -0.696% | |
| 2026-04-10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.587% | 611 | +0.175% | |
| 2026-04-09 | 17.38 | 17.38 | 17.38 | 17.38 | +2.451% | 858 | -1.414% | |
| 2026-04-08 | 16.79 | 17.25 | 16.79 | 16.96 | -4.451% | 1,921 | +1.002% | |
| 2026-04-07 | 17.75 | 17.75 | 17.75 | 17.75 | -1.608% | 528 | -3.493% | |
| 2026-04-06 | 18.04 | 18.04 | 18.04 | 18.04 | +3.027% | 9 | -5.044% | |
| 2026-03-31 | 17.50 | 17.57 | 17.34 | 17.51 | -1.352% | 2,857 | -2.170% | |
| 2026-03-27 | 18.00 | 18.00 | 17.75 | 17.75 | +1.371% | 840 | -3.493% | |
| 2026-03-26 | 17.70 | 17.70 | 17.51 | 17.51 | +1.507% | 2,217 | -2.170% | |
| 2026-03-25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.266% | 737 | -0.696% | |
| 2026-03-24 | 17.63 | 17.65 | 17.36 | 17.65 | -3.235% | 3,135 | -2.946% | |
| 2026-03-23 | 18.68 | 18.68 | 17.51 | 18.24 | -1.352% | 3,244 | -6.086% | |
| 2026-03-20 | 16.10 | 18.59 | 16.10 | 18.49 | +13.715% | 19,731 | -7.355% | |
| 2026-03-19 | 16.31 | 16.31 | 16.26 | 16.26 | -0.672% | 1,582 | +5.351% | |
| 2026-03-18 | 16.36 | 16.43 | 16.36 | 16.37 | -2.560% | 1,826 | +4.643% | |
| 2026-03-17 | 16.75 | 16.80 | 16.75 | 16.80 | +2.689% | 1,206 | +1.964% | |
| 2026-03-16 | 16.36 | 16.36 | 16.36 | 16.36 | -1.327% | 344 | +4.707% | |
| 2026-03-12 | 16.58 | 16.58 | 16.58 | 16.58 | -0.420% | 2 | +3.317% | |
| 2026-03-11 | 16.65 | 16.65 | 16.65 | 16.65 | +0.848% | 658 | +2.883% | |
| 2026-03-09 | 16.45 | 16.51 | 16.45 | 16.51 | -0.242% | 626 | +3.755% | |
| 2026-03-06 | 16.60 | 16.61 | 16.55 | 16.55 | -0.601% | 1,116 | +3.505% | |
| 2026-03-02 | 16.65 | 16.65 | 16.65 | 16.65 | -0.299% | 228 | +2.883% | |
| 2026-02-27 | 16.55 | 17.02 | 16.55 | 16.70 | -0.299% | 2,985 | +2.575% | |
| 2026-02-26 | 16.75 | 16.84 | 16.75 | 16.75 | +0.601% | 1,114 | +2.269% | |
| 2026-02-25 | 16.97 | 16.97 | 16.52 | 16.65 | -0.597% | 2,480 | +2.883% | |
| 2026-02-23 | 16.66 | 16.75 | 16.66 | 16.75 | +0.540% | 1,276 | +2.269% | |
| 2026-02-20 | 16.77 | 17.00 | 16.66 | 16.66 | -1.420% | 2,859 | +2.821% | |
| 2026-02-19 | 16.75 | 16.90 | 16.75 | 16.90 | +1.685% | 1,056 | +1.361% | |
| 2026-02-18 | 16.63 | 16.63 | 16.62 | 16.62 | -1.365% | 665 | +3.069% | |
| 2026-02-17 | 16.61 | 17.25 | 16.61 | 16.85 | +0.898% | 3,746 | +1.662% | |
| 2026-02-12 | 17.00 | 17.00 | 16.56 | 16.70 | -1.300% | 3,472 | +2.575% | |
| 2026-02-11 | 16.91 | 16.92 | 16.82 | 16.92 | -0.712% | 8 | +1.241% | |
| 2026-02-10 | 16.56 | 17.04 | 16.56 | 17.04 | +2.844% | 2,556 | +0.521% | |
| 2026-02-09 | 16.57 | 17.00 | 16.57 | 16.57 | -3.438% | 6,901 | +3.380% | |
| 2026-02-06 | 17.28 | 17.28 | 17.16 | 17.16 | +0.351% | 1,250 | -0.175% | |
| 2026-02-05 | 17.10 | 17.10 | 17.10 | 17.10 | +3.136% | 1,779 | +0.175% | |
| 2026-02-03 | 16.58 | 16.58 | 16.58 | 16.58 | -2.471% | 1 | +3.317% | |
| 2026-02-02 | 17.40 | 17.40 | 17.00 | 17.00 | +2.163% | 437 | +0.765% | |
| 2026-01-30 | 18.25 | 18.25 | 16.64 | 16.64 | -1.568% | 1,609 | +2.945% | |
| 2026-01-29 | 17.98 | 17.98 | 16.91 | 16.91 | -5.400% | 1,960 | +1.331% | |
| 2026-01-28 | 17.22 | 18.15 | 17.01 | 17.87 | +3.895% | 3,556 | -4.141% | |
| 2026-01-27 | 17.25 | 17.25 | 17.00 | 17.20 | -1.994% | 1,847 | -0.407% | |
| 2026-01-26 | 16.74 | 17.55 | 16.64 | 17.55 | +5.850% | 4,888 | -2.393% | |
| 2026-01-23 | 16.36 | 16.58 | 16.31 | 16.58 | +1.655% | 1,292 | +3.317% | |
| 2026-01-22 | 16.66 | 16.66 | 16.31 | 16.31 | +0.308% | 2,798 | +5.028% | |
| 2026-01-21 | 16.45 | 16.45 | 16.25 | 16.26 | -0.307% | 1,778 | +5.351% | |
| 2026-01-20 | 16.50 | 16.50 | 16.31 | 16.31 | -2.917% | 750 | +5.028% | |
| 2026-01-15 | 16.70 | 16.80 | 16.67 | 16.80 | +1.227% | 1,550 | +1.964% | |
| 2026-01-14 | 16.60 | 16.60 | 16.60 | 16.60 | +0.584% | 1,013 | +3.215% | |
| 2026-01-13 | 16.50 | 16.82 | 16.50 | 16.50 | -1.061% | 1,318 | +3.818% | |
| 2026-01-12 | 16.80 | 16.80 | 16.68 | 16.68 | -2.815% | 1,043 | +2.716% | |
| 2026-01-09 | 17.05 | 17.16 | 17.00 | 17.16 | +1.840% | 696 | -0.175% | |
| 2026-01-08 | 16.95 | 17.24 | 16.85 | 16.85 | -3.659% | 1,190 | +1.662% | |
| 2026-01-07 | 17.49 | 17.49 | 17.49 | 17.49 | -0.625% | 1 | -2.058% | |
| 2026-01-05 | 17.98 | 18.52 | 17.25 | 17.60 | -2.113% | 5,164 | -2.670% | |
| 2026-01-02 | 17.40 | 18.30 | 17.40 | 17.98 | +0.056% | 5,446 | -4.727% | |
| 2025-12-31 | 17.97 | 17.97 | 17.97 | 17.97 | +4.720% | 667 | -4.674% | |
| 2025-12-30 | 17.15 | 17.16 | 17.15 | 17.16 | -1.616% | 1,488 | -0.175% | |
| 2025-12-29 | 18.90 | 18.90 | 17.44 | 17.44 | -0.899% | 1,008 | -1.788% | |
| 2025-12-26 | 17.19 | 20.00 | 17.19 | 17.60 | -2.222% | 2,231 | -2.670% | |
| 2025-12-24 | 18.00 | 18.00 | 18.00 | 18.00 | -0.552% | 306 | -4.833% | |
| 2025-12-23 | 17.07 | 19.70 | 17.07 | 18.10 | +8.318% | 1,346 | -5.359% | |
| 2025-12-22 | 16.23 | 17.52 | 16.09 | 16.71 | +1.273% | 6,893 | +2.513% | |
| 2025-12-19 | 16.37 | 16.50 | 16.27 | 16.50 | +2.073% | 11,245 | +3.818% | |
| 2025-12-18 | 16.19 | 16.19 | 16.03 | 16.16 | -1.253% | 1,348 | +5.970% | |
| 2025-12-17 | 15.72 | 16.37 | 15.72 | 16.37 | -0.486% | 599 | +4.643% | |
| 2025-12-16 | 16.45 | 16.45 | 16.45 | 16.45 | -0.061% | 357 | +4.134% | |
| 2025-12-15 | 16.57 | 17.90 | 16.46 | 16.46 | +0.982% | 1,306 | +4.070% | |
| 2025-12-12 | 16.60 | 16.89 | 16.30 | 16.30 | -1.600% | 10,716 | +5.092% | |
| 2025-12-11 | 16.57 | 16.57 | 16.57 | 16.57 | +2.001% | 209 | +3.411% | |
| 2025-12-10 | 16.60 | 16.85 | 16.24 | 16.24 | +0.247% | 1,809 | +5.480% | |
| 2025-12-09 | 16.20 | 17.00 | 16.05 | 16.20 | +1.124% | 8,520 | +5.741% | |
| 2025-12-08 | 16.00 | 16.02 | 16.00 | 16.02 | +0.188% | 4,552 | +6.929% | |
| 2025-12-05 | 15.99 | 16.00 | 15.99 | 15.99 | -0.062% | 1,565 | +7.129% | |
| 2025-12-04 | 16.00 | 16.00 | 15.98 | 16.00 | -0.062% | 851 | +7.062% | |
| 2025-12-03 | 16.01 | 16.01 | 15.92 | 16.01 | +0.376% | 1,012 | +6.996% | |
| 2025-12-02 | 15.92 | 15.95 | 15.92 | 15.95 | -0.313% | 813 | +7.398% | Div $0.080 |
| 2025-12-01 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 241 | +7.062% | |
| 2025-11-28 | 15.90 | 16.01 | 15.90 | 16.00 | +0.629% | 7,522 | +7.062% | |
| 2025-11-26 | 15.94 | 15.94 | 15.90 | 15.90 | 0.000% | 881 | +7.736% | |
| 2025-11-24 | 15.90 | 15.90 | 15.90 | 15.90 | +0.126% | 190 | +7.736% | |
| 2025-11-21 | 15.75 | 15.95 | 15.75 | 15.88 | +0.316% | 6,514 | +7.872% | |
| 2025-11-20 | 15.89 | 15.89 | 15.75 | 15.83 | +0.076% | 3,571 | +8.212% | |
| 2025-11-19 | 15.84 | 15.85 | 15.75 | 15.82 | +0.431% | 1,424 | +8.294% | |
| 2025-11-18 | 15.75 | 15.77 | 15.75 | 15.75 | -0.253% | 2,734 | +8.761% | |
| 2025-11-17 | 15.96 | 15.96 | 15.78 | 15.79 | -1.313% | 5,392 | +8.486% | |
| 2025-11-14 | 16.01 | 16.01 | 16.00 | 16.00 | +0.313% | 7,009 | +7.062% | |
| 2025-11-13 | 15.90 | 15.95 | 15.90 | 15.95 | -0.110% | 940 | +7.398% | |
| 2025-11-12 | 16.00 | 16.00 | 15.97 | 15.97 | +0.252% | 1,489 | +7.280% | |
| 2025-11-11 | 15.90 | 15.93 | 15.90 | 15.93 | +0.110% | 2,006 | +7.550% | |
| 2025-11-10 | 15.91 | 15.91 | 15.91 | 15.91 | 0.000% | 1,355 | +7.668% | |
| 2025-11-07 | 15.92 | 16.01 | 15.91 | 15.91 | 0.000% | 12,532 | +7.668% | |
| 2025-11-06 | 16.01 | 16.01 | 15.91 | 15.91 | -0.687% | 7,442 | +7.668% | |
| 2025-11-05 | 16.01 | 16.02 | 16.01 | 16.02 | +0.755% | 864 | +6.929% | |
| 2025-11-03 | 16.01 | 16.02 | 15.90 | 15.90 | -1.548% | 2,007 | +7.736% | |
| 2025-10-31 | 16.14 | 16.19 | 16.10 | 16.15 | +0.441% | 7,119 | +6.068% | |
| 2025-10-30 | 16.14 | 16.20 | 16.00 | 16.08 | -0.746% | 8,191 | +6.536% | |
| 2025-10-29 | 16.20 | 16.20 | 16.20 | 16.20 | +0.934% | 463 | +5.741% | |
| 2025-10-28 | 16.13 | 16.18 | 16.05 | 16.05 | -0.248% | 3,883 | +6.728% | |
| 2025-10-23 | 16.09 | 16.09 | 16.09 | 16.09 | +0.562% | 554 | +6.464% | |
| 2025-10-22 | 16.00 | 16.00 | 16.00 | 16.00 | -0.867% | 390 | +7.062% | |
| 2025-10-17 | 16.00 | 16.18 | 16.00 | 16.14 | +0.875% | 8,677 | +6.134% | |
| 2025-10-16 | 16.00 | 16.00 | 16.00 | 16.00 | -0.622% | 1,257 | +7.062% | |
| 2025-10-14 | 16.10 | 16.10 | 16.10 | 16.10 | +0.001% | 1,202 | +6.397% | |
| 2025-10-10 | 16.17 | 16.18 | 16.10 | 16.10 | -0.088% | 8,335 | +6.398% | |
| 2025-10-07 | 16.10 | 16.11 | 16.10 | 16.11 | -0.418% | 533 | +6.304% | |
| 2025-10-06 | 16.18 | 16.18 | 16.18 | 16.18 | +0.281% | 574 | +5.860% | |
| 2025-10-03 | 16.20 | 16.23 | 16.10 | 16.14 | -0.399% | 12,900 | +6.157% | |
| 2025-10-02 | 16.15 | 16.20 | 16.15 | 16.20 | +0.192% | 1,395 | +5.734% | |
| 2025-10-01 | 16.17 | 16.17 | 16.17 | 16.17 | +0.024% | 3 | +5.937% | |
| 2025-09-30 | 16.15 | 16.17 | 16.05 | 16.17 | +0.100% | 4,950 | +5.962% | |
| 2025-09-29 | 16.20 | 16.24 | 16.15 | 16.15 | -0.508% | 3,405 | +6.067% | |
| 2025-09-26 | 16.39 | 16.56 | 16.20 | 16.23 | -0.779% | 14,445 | +5.529% | |
| 2025-09-24 | 16.32 | 16.36 | 16.20 | 16.36 | -2.291% | 2,911 | +4.707% | |
| 2025-09-22 | 17.10 | 17.10 | 16.57 | 16.74 | -2.879% | 3,765 | +2.308% | |
| 2025-09-19 | 16.25 | 17.24 | 16.25 | 17.24 | +3.855% | 23,804 | -0.638% | |
| 2025-09-18 | 16.40 | 16.60 | 16.25 | 16.60 | +2.723% | 1,165 | +3.193% | |
| 2025-09-17 | 16.25 | 16.25 | 16.16 | 16.16 | -1.162% | 2,504 | +6.002% | |
| 2025-09-16 | 16.33 | 16.35 | 16.33 | 16.35 | +0.926% | 956 | +4.771% | |
| 2025-09-15 | 16.33 | 16.33 | 16.20 | 16.20 | -0.308% | 4,256 | +5.741% | |
| 2025-09-12 | 16.25 | 16.25 | 16.25 | 16.25 | -0.184% | 2,406 | +5.415% | |
| 2025-09-11 | 16.22 | 16.28 | 16.10 | 16.28 | +0.215% | 4,875 | +5.221% | Div $0.040 |
| 2025-09-09 | 16.25 | 16.25 | 16.25 | 16.25 | +0.433% | 796 | +5.448% | |
| 2025-09-08 | 16.11 | 16.18 | 16.11 | 16.18 | +0.279% | 613 | +5.904% | |
| 2025-09-04 | 15.75 | 16.13 | 15.75 | 16.13 | -0.444% | 364 | +6.200% | |
| 2025-09-03 | 16.22 | 16.24 | 16.20 | 16.20 | -0.662% | 412 | +5.728% | |
| 2025-09-02 | 16.62 | 16.62 | 16.31 | 16.31 | +0.123% | 985 | +5.028% | |
| 2025-08-29 | 16.50 | 16.50 | 16.29 | 16.29 | -0.061% | 7,483 | +5.157% | |
| 2025-08-28 | 16.31 | 16.31 | 16.30 | 16.30 | +1.242% | 1,078 | +5.092% | |
| 2025-08-27 | 16.10 | 16.10 | 16.10 | 16.10 | +0.619% | 512 | +6.398% | |
| 2025-08-26 | 16.02 | 16.03 | 16.00 | 16.00 | +0.320% | 765 | +7.056% | |
| 2025-08-25 | 16.11 | 16.11 | 15.87 | 15.95 | -1.238% | 7,694 | +7.398% | |
| 2025-08-22 | 16.16 | 16.30 | 16.15 | 16.15 | +0.311% | 8,368 | +6.068% | |
| 2025-08-21 | 16.02 | 16.10 | 16.02 | 16.10 | +0.374% | 310 | +6.398% | |
| 2025-08-20 | 16.00 | 16.11 | 16.00 | 16.04 | +0.375% | 3,171 | +6.796% | |
| 2025-08-19 | 15.98 | 16.04 | 15.98 | 15.98 | +0.757% | 5,831 | +7.196% | |
| 2025-08-18 | 16.00 | 16.00 | 15.86 | 15.86 | -0.564% | 2,517 | +8.008% | |
| 2025-08-15 | 15.90 | 15.95 | 15.90 | 15.95 | +0.126% | 1,137 | +7.398% | |
| 2025-08-14 | 15.86 | 15.93 | 15.86 | 15.93 | -0.132% | 891 | +7.533% | |
| 2025-08-13 | 15.95 | 15.95 | 15.95 | 15.95 | +0.956% | 273 | +7.391% | |
| 2025-08-12 | 15.80 | 15.80 | 15.80 | 15.80 | +0.637% | 914 | +8.418% | |
| 2025-08-11 | 15.89 | 15.90 | 15.70 | 15.70 | -1.196% | 3,842 | +9.108% | |
| 2025-08-08 | 15.89 | 15.89 | 15.88 | 15.89 | +0.570% | 6,423 | +7.804% | |
| 2025-08-07 | 15.90 | 15.90 | 15.80 | 15.80 | -0.629% | 2,933 | +8.418% | |
| 2025-08-06 | 15.90 | 15.90 | 15.90 | 15.90 | +0.633% | 1,019 | +7.736% | |
| 2025-08-05 | 15.80 | 15.80 | 15.80 | 15.80 | -0.316% | 301 | +8.418% | |
| 2025-08-04 | 15.90 | 16.04 | 15.85 | 15.85 | -0.999% | 2,880 | +8.075% | |
| 2025-08-01 | 16.00 | 16.01 | 16.00 | 16.01 | -0.559% | 27,769 | +6.996% | |
| 2025-07-31 | 16.10 | 16.10 | 16.10 | 16.10 | +0.401% | 2,516 | +6.398% | |
| 2025-07-30 | 16.04 | 16.04 | 16.04 | 16.04 | +0.222% | 220 | +6.824% | |
| 2025-07-29 | 16.00 | 16.22 | 16.00 | 16.00 | +0.001% | 2,084 | +7.062% | |
| 2025-07-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1,561 | +7.062% | |
| 2025-07-24 | 16.00 | 16.00 | 16.00 | 16.00 | -2.736% | 1,611 | +7.062% | |
| 2025-07-23 | 16.45 | 16.45 | 16.45 | 16.45 | +2.812% | 677 | +4.134% | |
| 2025-07-22 | 16.64 | 16.64 | 16.00 | 16.00 | 0.000% | 1,235 | +7.062% | |
| 2025-07-21 | 16.00 | 16.00 | 16.00 | 16.00 | -0.436% | 769 | +7.062% | |
| 2025-07-18 | 16.50 | 16.50 | 16.07 | 16.07 | +0.062% | 10,289 | +6.596% | |
| 2025-07-17 | 16.01 | 16.06 | 16.01 | 16.06 | -0.062% | 965 | +6.663% | |
| 2025-07-16 | 16.29 | 16.29 | 16.07 | 16.07 | +0.438% | 816 | +6.596% | |
| 2025-07-15 | 16.00 | 16.20 | 16.00 | 16.00 | 0.000% | 5,056 | +7.062% | |
| 2025-07-14 | 16.50 | 18.00 | 15.10 | 16.00 | -1.901% | 28,293 | +7.062% | |
| 2025-07-11 | 16.71 | 16.71 | 16.31 | 16.31 | -2.685% | 10,393 | +5.028% | |
| 2025-07-10 | 16.70 | 17.95 | 16.50 | 16.76 | +1.576% | 13,755 | +2.208% | |
| 2025-07-09 | 16.76 | 16.77 | 16.50 | 16.50 | -2.077% | 1,902 | +3.818% | |
| 2025-07-08 | 16.45 | 19.40 | 16.36 | 16.85 | +2.121% | 15,127 | +1.662% | |
| 2025-07-07 | 16.25 | 16.50 | 16.20 | 16.50 | +1.538% | 5,919 | +3.818% | |
| 2025-07-03 | 16.45 | 17.92 | 16.25 | 16.25 | +0.278% | 2,503 | +5.415% | |
| 2025-07-02 | 16.19 | 16.20 | 16.19 | 16.20 | +0.966% | 965 | +5.708% | |
| 2025-07-01 | 16.12 | 16.13 | 16.05 | 16.05 | 0.000% | 5,856 | +6.729% | |
| 2025-06-30 | 16.12 | 16.12 | 16.05 | 16.05 | -0.558% | 1,050 | +6.729% | |
| 2025-06-27 | 16.10 | 16.15 | 16.10 | 16.14 | +0.248% | 7,064 | +6.134% | |
| 2025-06-26 | 16.10 | 16.10 | 16.10 | 16.10 | -0.020% | 402 | +6.398% | |
| 2025-06-25 | 16.14 | 16.14 | 16.10 | 16.10 | -0.536% | 6,398 | +6.376% | |
| 2025-06-24 | 16.07 | 16.19 | 16.05 | 16.19 | +0.872% | 922 | +5.806% | |
| 2025-06-23 | 16.25 | 16.25 | 16.00 | 16.05 | -1.231% | 3,087 | +6.729% | |
| 2025-06-20 | 15.99 | 16.25 | 15.99 | 16.25 | +1.626% | 17,705 | +5.415% | |
| 2025-06-18 | 16.00 | 16.01 | 15.99 | 15.99 | -0.560% | 1,483 | +7.129% | |
| 2025-06-17 | 15.90 | 16.08 | 15.90 | 16.08 | +0.815% | 429 | +6.530% | |
| 2025-06-16 | 16.00 | 16.00 | 15.95 | 15.95 | +0.314% | 2,150 | +7.398% | |
| 2025-06-13 | 15.90 | 15.90 | 15.90 | 15.90 | -1.227% | 2,780 | +7.736% | |
| 2025-06-12 | 16.00 | 16.10 | 16.00 | 16.10 | +0.609% | 3,136 | +6.414% | |
| 2025-06-11 | 16.00 | 16.00 | 16.00 | 16.00 | +0.566% | 198 | +7.062% | |
| 2025-06-10 | 15.91 | 15.91 | 15.91 | 15.91 | -0.251% | 247 | +7.668% | |
| 2025-06-09 | 15.81 | 15.95 | 15.81 | 15.95 | 0.000% | 933 | +7.398% | |
| 2025-06-06 | 15.90 | 15.95 | 15.89 | 15.95 | +0.314% | 12,304 | +7.398% | |
| 2025-06-05 | 15.90 | 15.90 | 15.90 | 15.90 | -0.251% | 2 | +7.736% | Div $0.040 |
| 2025-06-04 | 15.85 | 15.98 | 15.85 | 15.94 | -0.994% | 2,170 | +7.465% | |
| 2025-06-03 | 16.07 | 16.10 | 16.05 | 16.10 | +0.452% | 7,729 | +6.398% | |
| 2025-06-02 | 15.90 | 16.03 | 15.90 | 16.03 | +1.762% | 3,940 | +6.879% | |
| 2025-05-30 | 15.89 | 15.90 | 15.75 | 15.75 | -0.316% | 9,272 | +8.762% | |
| 2025-05-29 | 15.73 | 15.80 | 15.70 | 15.80 | +0.637% | 15,872 | +8.418% | |
| 2025-05-28 | 15.70 | 15.70 | 15.70 | 15.70 | +0.641% | 1,229 | +9.108% | |
| 2025-05-27 | 15.60 | 15.60 | 15.60 | 15.60 | +0.256% | 1,499 | +9.808% | |
| 2025-05-23 | 15.58 | 15.58 | 15.56 | 15.56 | -0.015% | 2,406 | +10.089% | |
| 2025-05-22 | 15.56 | 15.56 | 15.56 | 15.56 | -0.113% | 4,734 | +10.073% | |
| 2025-05-21 | 15.58 | 15.58 | 15.56 | 15.58 | +0.015% | 485 | +9.949% | |
| 2025-05-20 | 15.58 | 15.58 | 15.58 | 15.58 | +0.501% | 192 | +9.965% | |
| 2025-05-19 | 15.65 | 15.65 | 15.50 | 15.50 | -1.274% | 10,968 | +10.516% | |
| 2025-05-16 | 15.79 | 15.80 | 15.70 | 15.70 | -0.232% | 6,988 | +9.108% | |
| 2025-05-15 | 15.70 | 15.75 | 15.60 | 15.74 | +0.232% | 2,842 | +8.855% | |
| 2025-05-14 | 15.70 | 15.70 | 15.70 | 15.70 | -0.662% | 2,071 | +9.108% | |
| 2025-05-12 | 15.82 | 15.82 | 15.75 | 15.80 | -0.349% | 1,064 | +8.385% | |
| 2025-05-09 | 15.86 | 15.86 | 15.86 | 15.86 | +3.188% | 40 | +8.008% | |
| 2025-05-07 | 15.63 | 15.63 | 15.37 | 15.37 | -0.839% | 7,617 | +11.451% | |
| 2025-05-05 | 15.50 | 15.50 | 15.50 | 15.50 | +1.473% | 182 | +10.516% | |
| 2025-05-02 | 15.26 | 15.28 | 15.25 | 15.28 | +1.226% | 1,944 | +12.144% | |
| 2025-04-30 | 15.09 | 15.09 | 15.09 | 15.09 | -1.211% | 770 | +13.519% | |
| 2025-04-29 | 15.28 | 15.28 | 15.28 | 15.28 | -0.326% | 303 | +12.144% | |
| 2025-04-28 | 15.27 | 15.32 | 15.25 | 15.32 | -3.495% | 1,710 | +11.778% | |
| 2025-04-25 | 15.88 | 15.88 | 15.88 | 15.88 | +0.825% | 199 | +7.872% | |
| 2025-04-24 | 15.50 | 15.75 | 15.47 | 15.75 | +3.279% | 6,407 | +8.762% | |
| 2025-04-23 | 15.25 | 15.25 | 15.25 | 15.25 | +0.932% | 230 | +12.328% | |
| 2025-04-21 | 15.50 | 15.50 | 15.01 | 15.11 | -3.763% | 3,621 | +13.375% | |
| 2025-04-16 | 15.70 | 15.70 | 15.70 | 15.70 | 0.000% | 415 | +9.108% | |
| 2025-04-15 | 15.70 | 15.70 | 15.70 | 15.70 | -0.031% | 26 | +9.108% | |
| 2025-04-14 | 15.70 | 15.70 | 15.70 | 15.70 | -1.845% | 651 | +9.075% | |
| 2025-04-11 | 16.00 | 16.10 | 16.00 | 16.00 | 0.000% | 9,268 | +7.062% | |
| 2025-04-10 | 16.10 | 16.10 | 16.00 | 16.00 | 0.000% | 2,218 | +7.062% | |
| 2025-04-09 | 16.05 | 16.05 | 16.00 | 16.00 | -1.478% | 2,290 | +7.062% | |
| 2025-04-07 | 16.02 | 16.24 | 16.00 | 16.24 | +1.818% | 352 | +5.480% | |
| 2025-04-04 | 15.82 | 16.20 | 15.82 | 15.95 | +0.822% | 10,265 | +7.398% | |
| 2025-04-03 | 15.60 | 15.89 | 15.60 | 15.82 | -2.043% | 2,058 | +8.281% | |
| 2025-04-02 | 16.20 | 16.20 | 16.15 | 16.15 | -0.493% | 587 | +6.068% | |
| 2025-04-01 | 16.23 | 16.23 | 16.23 | 16.23 | +1.438% | 18 | +5.545% | |
| 2025-03-31 | 16.23 | 16.23 | 16.00 | 16.00 | -1.478% | 939 | +7.062% | |
| 2025-03-28 | 16.15 | 16.25 | 15.70 | 16.24 | +1.282% | 3,068 | +5.480% | |
| 2025-03-26 | 16.03 | 16.03 | 16.03 | 16.03 | -0.715% | 378 | +6.832% | |
| 2025-03-25 | 16.20 | 16.20 | 16.15 | 16.15 | -1.072% | 1,551 | +6.068% | |
| 2025-03-24 | 16.45 | 16.45 | 16.26 | 16.32 | -0.760% | 913 | +4.931% | |
| 2025-03-21 | 16.45 | 16.45 | 16.45 | 16.45 | +0.443% | 949 | +4.134% | |
| 2025-03-20 | 16.75 | 16.75 | 16.38 | 16.38 | +1.096% | 397 | +4.595% | |
| 2025-03-19 | 16.16 | 16.20 | 16.15 | 16.20 | -1.520% | 1,593 | +5.741% | |
| 2025-03-18 | 16.27 | 16.45 | 16.27 | 16.45 | +0.955% | 1,404 | +4.134% | |
| 2025-03-17 | 16.29 | 16.29 | 16.29 | 16.29 | +0.273% | 1,814 | +5.128% | |
| 2025-03-14 | 16.30 | 16.34 | 16.25 | 16.25 | -0.245% | 9,816 | +5.415% | |
| 2025-03-13 | 16.20 | 16.29 | 16.10 | 16.29 | +1.432% | 3,927 | +5.157% | |
| 2025-03-12 | 16.19 | 17.00 | 16.02 | 16.06 | -0.248% | 6,432 | +6.663% | |
| 2025-03-11 | 16.44 | 16.44 | 16.10 | 16.10 | -3.477% | 2,887 | +6.398% | |
| 2025-03-10 | 16.20 | 16.95 | 16.20 | 16.68 | +2.963% | 3,179 | +2.698% | Div $0.040 |
| 2025-03-07 | 16.81 | 17.01 | 16.01 | 16.20 | -3.571% | 2,121 | +5.741% | |
| 2025-03-06 | 16.20 | 17.24 | 16.18 | 16.80 | +3.704% | 6,011 | +1.964% | |
| 2025-03-05 | 16.50 | 17.50 | 16.01 | 16.20 | -1.819% | 10,005 | +5.741% | |
| 2025-03-04 | 16.59 | 17.19 | 16.06 | 16.50 | +2.421% | 26,124 | +3.818% | |
| 2025-03-03 | 17.18 | 17.18 | 16.06 | 16.11 | -4.618% | 1,739 | +6.331% | |
| 2025-02-28 | 15.97 | 16.92 | 15.97 | 16.89 | +5.299% | 1,018 | +1.421% | |
| 2025-02-27 | 16.50 | 16.50 | 16.00 | 16.04 | -2.433% | 735 | +6.796% | |
| 2025-02-26 | 16.02 | 16.44 | 15.95 | 16.44 | 0.000% | 621 | +4.197% | |
| 2025-02-25 | 16.10 | 16.44 | 15.95 | 16.44 | +2.302% | 1,289 | +4.197% | |
| 2025-02-24 | 16.49 | 16.49 | 15.90 | 16.07 | +0.187% | 1,198 | +6.596% | |
| 2025-02-21 | 16.00 | 16.49 | 16.00 | 16.04 | -0.681% | 13,282 | +6.796% | |
| 2025-02-20 | 15.94 | 16.18 | 15.90 | 16.15 | +0.937% | 3,597 | +6.068% | |
| 2025-02-19 | 16.13 | 16.25 | 16.00 | 16.00 | -0.929% | 710 | +7.062% | |
| 2025-02-18 | 15.87 | 16.22 | 15.87 | 16.15 | +1.001% | 1,912 | +6.068% | |
| 2025-02-14 | 15.60 | 15.99 | 15.60 | 15.99 | +1.524% | 2,343 | +7.129% | |
| 2025-02-13 | 15.60 | 15.90 | 15.60 | 15.75 | 0.000% | 710 | +8.762% | |
| 2025-02-12 | 15.60 | 15.90 | 15.60 | 15.75 | -0.474% | 871 | +8.762% | |
| 2025-02-11 | 15.60 | 15.90 | 15.60 | 15.82 | -0.284% | 702 | +8.246% | |
| 2025-02-10 | 15.94 | 16.49 | 15.70 | 15.87 | +1.083% | 6,165 | +7.940% | |
| 2025-02-07 | 15.92 | 15.92 | 15.67 | 15.70 | -0.170% | 939 | +9.108% | |
| 2025-02-06 | 15.80 | 15.80 | 15.73 | 15.73 | -1.338% | 886 | +8.923% | |
| 2025-02-05 | 15.54 | 15.94 | 15.54 | 15.94 | +1.989% | 904 | +7.465% | |
| 2025-02-04 | 15.92 | 15.92 | 15.59 | 15.63 | -0.420% | 667 | +9.603% | |
| 2025-02-03 | 15.31 | 15.84 | 15.31 | 15.70 | -0.159% | 3,707 | +9.143% | |
| 2025-01-31 | 15.49 | 15.90 | 15.49 | 15.72 | +0.447% | 9,107 | +8.969% | |
| 2025-01-30 | 15.54 | 15.70 | 15.47 | 15.65 | -0.255% | 911 | +9.457% | |
| 2025-01-29 | 15.54 | 15.69 | 15.47 | 15.69 | 0.000% | 5,146 | +9.178% |