OTC Markets OTCPK - Delayed Quote USD
(WCCB)
40.00
+40.00
(0.00%)
At close: May 8 at 12:13:21 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 8, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 400 |
| May 7, 2025 | 39.45 | 40.49 | 39.45 | 39.75 | 39.75 | 13,300 |
| May 6, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 5, 2025 | 39.30 | 39.50 | 39.28 | 39.50 | 39.50 | 1,100 |
| May 2, 2025 | 39.05 | 39.30 | 39.03 | 39.03 | 39.03 | 2,500 |
| May 1, 2025 | 39.30 | 39.55 | 39.00 | 39.30 | 39.30 | 8,500 |
| Apr 30, 2025 | 39.20 | 39.30 | 39.00 | 39.30 | 39.30 | 3,600 |
| Apr 29, 2025 | 0.2 Dividend | |||||
| Apr 29, 2025 | 39.10 | 39.50 | 39.01 | 39.20 | 39.20 | 13,300 |
| Apr 28, 2025 | 38.31 | 39.39 | 38.01 | 39.29 | 39.09 | 11,400 |
| Apr 25, 2025 | 38.01 | 39.00 | 38.00 | 39.00 | 38.80 | 7,700 |
| Apr 24, 2025 | 38.30 | 38.69 | 38.00 | 38.30 | 38.11 | 6,300 |
| Apr 23, 2025 | 38.40 | 39.00 | 38.00 | 38.40 | 38.20 | 5,300 |
| Apr 22, 2025 | 38.04 | 38.63 | 36.41 | 38.40 | 38.20 | 5,400 |
| Apr 21, 2025 | 38.61 | 38.62 | 37.78 | 38.50 | 38.30 | 2,700 |
| Apr 17, 2025 | 38.00 | 38.61 | 37.70 | 38.61 | 38.41 | 4,400 |
| Apr 16, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.42 | - |
| Apr 15, 2025 | 38.01 | 38.62 | 37.50 | 38.62 | 38.42 | 7,300 |
| Apr 14, 2025 | 37.51 | 38.44 | 37.51 | 38.44 | 38.24 | 3,400 |
| Apr 11, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.47 | - |
| Apr 10, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.47 | - |
| Apr 9, 2025 | 37.70 | 38.68 | 37.70 | 38.67 | 38.47 | 3,400 |
| Apr 8, 2025 | 37.48 | 38.34 | 36.05 | 38.34 | 38.14 | 13,900 |
| Apr 7, 2025 | 37.56 | 38.33 | 36.41 | 38.33 | 38.13 | 9,000 |
| Apr 4, 2025 | 37.86 | 38.50 | 36.55 | 38.48 | 38.28 | 19,300 |
| Apr 3, 2025 | 39.05 | 39.24 | 37.50 | 38.50 | 38.30 | 26,900 |
| Apr 2, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.04 | - |
| Apr 1, 2025 | 39.26 | 39.50 | 39.02 | 39.24 | 39.04 | 6,400 |
| Mar 31, 2025 | 39.25 | 39.70 | 39.00 | 39.39 | 39.19 | 7,700 |
| Mar 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.30 | 100 |
| Mar 27, 2025 | 39.39 | 39.79 | 38.60 | 39.70 | 39.50 | 5,800 |
| Mar 26, 2025 | 39.80 | 39.80 | 39.25 | 39.80 | 39.60 | 4,100 |
| Mar 25, 2025 | 39.51 | 39.80 | 39.13 | 39.80 | 39.60 | 3,500 |
| Mar 24, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.46 | - |
| Mar 21, 2025 | 39.66 | 39.75 | 39.51 | 39.66 | 39.46 | 3,600 |
| Mar 20, 2025 | 39.51 | 39.98 | 39.50 | 39.73 | 39.53 | 8,800 |
| Mar 19, 2025 | 39.83 | 40.00 | 39.83 | 40.00 | 39.80 | 200 |
| Mar 18, 2025 | 39.76 | 39.83 | 39.55 | 39.83 | 39.63 | 1,200 |
| Mar 17, 2025 | 40.02 | 40.02 | 39.55 | 39.79 | 39.59 | 2,500 |
| Mar 14, 2025 | 40.02 | 40.19 | 39.80 | 39.80 | 39.60 | 7,800 |
| Mar 13, 2025 | 40.20 | 40.50 | 39.95 | 40.00 | 39.80 | 18,800 |
| Mar 12, 2025 | 40.35 | 41.00 | 40.25 | 40.50 | 40.29 | 7,500 |
| Mar 11, 2025 | 40.07 | 40.69 | 40.00 | 40.50 | 40.29 | 13,400 |
| Mar 10, 2025 | 40.60 | 40.73 | 40.00 | 40.50 | 40.29 | 15,500 |
| Mar 7, 2025 | 41.48 | 41.48 | 40.30 | 40.58 | 40.37 | 11,000 |
| Mar 6, 2025 | 40.81 | 40.81 | 40.50 | 40.78 | 40.57 | 11,200 |
| Mar 5, 2025 | 40.52 | 41.07 | 40.52 | 40.90 | 40.69 | 4,800 |
| Mar 4, 2025 | 41.00 | 41.48 | 40.50 | 41.05 | 40.84 | 16,600 |
| Mar 3, 2025 | 40.99 | 41.46 | 40.50 | 41.00 | 40.79 | 19,500 |
| Feb 28, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.01 | 500 |
| Feb 27, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.03 | - |
| Feb 26, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.03 | 600 |
| Feb 25, 2025 | 40.75 | 41.25 | 40.60 | 41.24 | 41.03 | 17,100 |
| Feb 24, 2025 | 40.50 | 41.25 | 40.11 | 41.25 | 41.04 | 12,800 |
| Feb 21, 2025 | 40.25 | 40.65 | 40.25 | 40.53 | 40.32 | 4,600 |
| Feb 20, 2025 | 40.20 | 40.22 | 39.60 | 40.19 | 39.99 | 12,600 |
| Feb 19, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.10 | - |
| Feb 18, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.10 | 400 |
| Feb 14, 2025 | 40.20 | 40.30 | 40.00 | 40.30 | 40.09 | 3,500 |
| Feb 13, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.13 | - |
| Feb 12, 2025 | 40.26 | 40.65 | 40.00 | 40.34 | 40.13 | 13,300 |
| Feb 11, 2025 | 40.16 | 40.75 | 39.99 | 40.35 | 40.14 | 15,700 |
| Feb 10, 2025 | 40.65 | 40.65 | 40.15 | 40.35 | 40.14 | 2,400 |
| Feb 7, 2025 | 40.35 | 41.05 | 40.16 | 40.35 | 40.14 | 27,400 |
| Feb 6, 2025 | 40.20 | 40.35 | 40.20 | 40.35 | 40.14 | 2,500 |
| Feb 5, 2025 | 0.19 Dividend | |||||
| Feb 5, 2025 | 40.38 | 40.39 | 40.05 | 40.33 | 40.12 | 3,000 |
| Feb 4, 2025 | 40.36 | 40.71 | 40.10 | 40.38 | 39.99 | 5,900 |
| Feb 3, 2025 | 40.40 | 40.40 | 39.96 | 40.38 | 39.99 | 5,300 |
| Jan 31, 2025 | 40.50 | 40.69 | 40.40 | 40.69 | 40.29 | 4,200 |
| Jan 30, 2025 | 40.46 | 40.69 | 40.40 | 40.69 | 40.29 | 6,200 |
| Jan 29, 2025 | 40.50 | 40.70 | 40.40 | 40.70 | 40.30 | 49,600 |
| Jan 28, 2025 | 40.04 | 40.73 | 39.75 | 40.70 | 40.30 | 19,700 |
| Jan 27, 2025 | 40.00 | 40.05 | 39.85 | 40.05 | 39.66 | 3,100 |
| Jan 24, 2025 | 39.90 | 40.00 | 39.85 | 40.00 | 39.61 | 6,600 |
| Jan 23, 2025 | 40.11 | 40.11 | 39.75 | 39.90 | 39.51 | 11,300 |
| Jan 22, 2025 | 40.22 | 40.44 | 40.00 | 40.44 | 40.04 | 15,100 |
| Jan 21, 2025 | 39.91 | 40.47 | 39.91 | 40.44 | 40.04 | 13,800 |
| Jan 17, 2025 | 40.07 | 40.48 | 40.07 | 40.48 | 40.08 | 3,800 |
| Jan 16, 2025 | 40.25 | 40.50 | 39.86 | 40.50 | 40.10 | 4,000 |
| Jan 15, 2025 | 40.00 | 40.49 | 39.95 | 40.44 | 40.04 | 4,600 |
| Jan 14, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.09 | - |
| Jan 13, 2025 | 39.92 | 40.49 | 39.92 | 40.49 | 40.09 | 600 |
| Jan 10, 2025 | 40.70 | 40.77 | 40.00 | 40.50 | 40.10 | 6,300 |
| Jan 8, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.49 | - |
| Jan 7, 2025 | 41.08 | 41.08 | 40.43 | 40.89 | 40.49 | 3,700 |
| Jan 6, 2025 | 41.26 | 41.33 | 40.90 | 41.00 | 40.60 | 21,000 |
| Jan 3, 2025 | 41.01 | 41.59 | 41.01 | 41.49 | 41.08 | 2,100 |
| Jan 2, 2025 | 41.47 | 41.60 | 41.01 | 41.58 | 41.17 | 5,100 |
| Dec 31, 2024 | 41.40 | 41.70 | 41.25 | 41.65 | 41.24 | 5,500 |
| Dec 30, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.29 | - |
| Dec 27, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.29 | 200 |
| Dec 26, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.29 | - |
| Dec 24, 2024 | 41.38 | 41.70 | 41.38 | 41.70 | 41.29 | 400 |
| Dec 23, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.31 | - |
| Dec 20, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.31 | - |
| Dec 19, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.31 | 100 |
| Dec 18, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.31 | - |
| Dec 17, 2024 | 40.58 | 41.84 | 40.58 | 41.72 | 41.31 | 15,600 |
| Dec 16, 2024 | 41.41 | 41.84 | 41.27 | 41.72 | 41.31 | 13,800 |
| Dec 13, 2024 | 41.26 | 41.80 | 41.26 | 41.80 | 41.39 | 1,400 |
| Dec 12, 2024 | 41.21 | 41.70 | 41.21 | 41.70 | 41.29 | 200 |
| Dec 11, 2024 | 41.51 | 41.70 | 41.12 | 41.49 | 41.08 | 7,400 |
| Dec 10, 2024 | 41.61 | 41.70 | 41.06 | 41.69 | 41.28 | 5,300 |
| Dec 9, 2024 | 41.50 | 41.69 | 41.03 | 41.69 | 41.28 | 4,000 |
| Dec 6, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.43 | - |
| Dec 5, 2024 | 41.50 | 41.84 | 41.50 | 41.84 | 41.43 | 3,400 |
| Dec 4, 2024 | 41.55 | 41.84 | 40.01 | 41.84 | 41.43 | 16,100 |
| Dec 3, 2024 | 41.26 | 41.55 | 41.26 | 41.55 | 41.14 | 500 |
| Dec 2, 2024 | 41.25 | 41.55 | 41.25 | 41.55 | 41.14 | 400 |
| Nov 29, 2024 | 41.01 | 41.55 | 41.01 | 41.50 | 41.09 | 7,800 |
| Nov 27, 2024 | 40.01 | 41.55 | 40.01 | 41.55 | 41.14 | 400 |
| Nov 26, 2024 | 41.53 | 41.53 | 41.52 | 41.52 | 41.11 | 300 |
| Nov 25, 2024 | 41.45 | 41.95 | 41.25 | 41.35 | 40.95 | 3,100 |
| Nov 22, 2024 | 41.00 | 41.50 | 39.50 | 41.45 | 41.04 | 6,300 |
| Nov 21, 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.09 | 2,900 |
| Nov 20, 2024 | 41.00 | 41.50 | 39.07 | 41.50 | 41.09 | 4,700 |
| Nov 19, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.08 | - |
| Nov 18, 2024 | 40.76 | 41.49 | 40.76 | 41.49 | 41.08 | 1,500 |
| Nov 15, 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.60 | 400 |
| Nov 14, 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.60 | 3,400 |
| Nov 13, 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.60 | 900 |
| Nov 12, 2024 | 40.00 | 40.80 | 40.00 | 40.75 | 40.35 | 48,800 |
| Nov 11, 2024 | 39.99 | 40.59 | 39.84 | 39.97 | 39.58 | 35,600 |
| Nov 8, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.58 | 100 |
| Nov 7, 2024 | 39.80 | 40.40 | 39.56 | 39.99 | 39.60 | 700 |
| Nov 6, 2024 | 38.65 | 40.71 | 38.65 | 39.81 | 39.42 | 125,500 |
| Nov 5, 2024 | 0.18 Dividend | |||||
| Nov 5, 2024 | 38.25 | 38.30 | 38.22 | 38.30 | 37.93 | 5,300 |
| Nov 4, 2024 | 38.04 | 38.65 | 38.04 | 38.25 | 37.70 | 3,600 |
| Nov 1, 2024 | 38.03 | 38.45 | 38.03 | 38.25 | 37.70 | 800 |
| Oct 31, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.70 | 900 |
| Oct 30, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.70 | - |
| Oct 29, 2024 | 38.26 | 38.26 | 38.25 | 38.25 | 37.70 | 5,000 |
| Oct 28, 2024 | 38.25 | 38.26 | 38.25 | 38.25 | 37.70 | 3,100 |
| Oct 25, 2024 | 38.26 | 38.94 | 38.25 | 38.25 | 37.70 | 7,200 |
| Oct 24, 2024 | 38.51 | 38.51 | 38.26 | 38.35 | 37.80 | 5,000 |
| Oct 23, 2024 | 38.22 | 38.40 | 38.22 | 38.40 | 37.85 | 22,500 |
| Oct 22, 2024 | 39.00 | 39.00 | 38.21 | 38.40 | 37.85 | 6,600 |
| Oct 21, 2024 | 39.00 | 39.00 | 38.62 | 38.70 | 38.14 | 11,600 |
| Oct 18, 2024 | 38.98 | 39.00 | 38.51 | 38.88 | 38.32 | 4,100 |
| Oct 17, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.32 | 400 |
| Oct 16, 2024 | 38.28 | 38.98 | 38.28 | 38.62 | 38.06 | 86,000 |
| Oct 15, 2024 | 38.03 | 38.71 | 38.03 | 38.71 | 38.15 | 7,800 |
| Oct 14, 2024 | 38.26 | 38.31 | 38.02 | 38.02 | 37.47 | 7,700 |
| Oct 11, 2024 | 38.48 | 38.64 | 38.12 | 38.26 | 37.71 | 800 |
| Oct 10, 2024 | 38.28 | 38.72 | 38.14 | 38.25 | 37.70 | 7,700 |
| Oct 9, 2024 | 38.48 | 38.53 | 38.11 | 38.48 | 37.92 | 8,200 |
| Oct 8, 2024 | 38.76 | 38.76 | 38.53 | 38.53 | 37.97 | 3,200 |
| Oct 7, 2024 | 38.54 | 38.99 | 38.10 | 38.53 | 37.97 | 12,500 |
| Oct 4, 2024 | 38.61 | 38.98 | 38.52 | 38.98 | 38.42 | 9,200 |
| Oct 3, 2024 | 38.95 | 38.99 | 38.60 | 38.98 | 38.42 | 17,800 |
| Oct 2, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.44 | - |
| Oct 1, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.44 | 100 |
| Sep 30, 2024 | 39.25 | 39.25 | 38.90 | 39.00 | 38.44 | 16,400 |
| Sep 27, 2024 | 38.60 | 39.65 | 38.60 | 39.00 | 38.44 | 10,300 |
| Sep 26, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.63 | 100 |
| Sep 25, 2024 | 39.23 | 39.23 | 39.17 | 39.17 | 38.60 | 200 |
| Sep 24, 2024 | 39.20 | 39.40 | 39.17 | 39.17 | 38.60 | 3,500 |
| Sep 23, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.61 | 500 |
| Sep 20, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.47 | - |
| Sep 19, 2024 | 39.10 | 39.69 | 39.03 | 39.03 | 38.47 | 2,700 |
| Sep 18, 2024 | 39.69 | 39.69 | 39.11 | 39.15 | 38.59 | 2,100 |
| Sep 17, 2024 | 39.03 | 39.60 | 39.03 | 39.10 | 38.54 | 1,600 |
| Sep 16, 2024 | 38.81 | 39.00 | 38.46 | 39.00 | 38.44 | 6,000 |
| Sep 13, 2024 | 39.70 | 39.70 | 39.00 | 39.00 | 38.44 | 2,400 |
| Sep 12, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.44 | - |
| Sep 11, 2024 | 38.71 | 39.69 | 38.11 | 39.00 | 38.44 | 8,700 |
| Sep 10, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.45 | 400 |
| Sep 9, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.45 | 800 |
| Sep 6, 2024 | 38.18 | 39.25 | 38.18 | 39.00 | 38.44 | 31,700 |
| Sep 5, 2024 | 39.27 | 39.39 | 38.50 | 39.28 | 38.71 | 4,800 |
| Sep 4, 2024 | 39.28 | 39.64 | 39.02 | 39.27 | 38.70 | 1,000 |
| Sep 3, 2024 | 38.15 | 39.64 | 38.15 | 39.26 | 38.69 | 6,100 |
| Aug 30, 2024 | 39.15 | 39.74 | 39.15 | 39.40 | 38.83 | 3,000 |
| Aug 29, 2024 | 39.01 | 39.49 | 39.01 | 39.49 | 38.92 | 600 |
| Aug 28, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.18 | - |
| Aug 27, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.18 | - |
| Aug 26, 2024 | 39.01 | 39.75 | 39.01 | 39.75 | 39.18 | 1,500 |
| Aug 23, 2024 | 39.01 | 39.65 | 39.01 | 39.63 | 39.06 | 4,300 |
| Aug 22, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.02 | - |
| Aug 21, 2024 | 39.56 | 39.59 | 39.01 | 39.59 | 39.02 | 3,000 |
| Aug 20, 2024 | 39.01 | 39.55 | 39.01 | 39.55 | 38.98 | 800 |
| Aug 19, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.97 | - |
| Aug 16, 2024 | 39.25 | 39.56 | 38.51 | 39.54 | 38.97 | 5,500 |
| Aug 15, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 38.95 | 300 |
| Aug 14, 2024 | 39.01 | 39.55 | 37.80 | 39.55 | 38.98 | 6,900 |
| Aug 13, 2024 | 38.51 | 39.74 | 38.51 | 39.00 | 38.44 | 5,600 |
| Aug 12, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 38.92 | - |
| Aug 9, 2024 | 39.50 | 39.74 | 38.51 | 39.49 | 38.92 | 2,500 |
| Aug 8, 2024 | 39.25 | 39.98 | 37.80 | 39.49 | 38.92 | 1,400 |
| Aug 7, 2024 | 38.68 | 40.00 | 37.77 | 39.49 | 38.92 | 21,800 |
| Aug 6, 2024 | 0.17 Dividend | |||||
| Aug 6, 2024 | 39.00 | 40.00 | 38.62 | 40.00 | 39.42 | 3,300 |
| Aug 5, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.26 | 200 |
| Aug 2, 2024 | 38.61 | 39.75 | 38.61 | 39.75 | 39.01 | 2,300 |
| Aug 1, 2024 | 39.13 | 39.50 | 38.60 | 39.50 | 38.76 | 300 |
| Jul 31, 2024 | 39.24 | 39.24 | 38.70 | 38.70 | 37.98 | 900 |
| Jul 30, 2024 | 38.70 | 39.99 | 38.61 | 38.62 | 37.90 | 5,800 |
| Jul 29, 2024 | 38.52 | 38.53 | 38.50 | 38.50 | 37.78 | 700 |
| Jul 26, 2024 | 38.62 | 38.62 | 38.51 | 38.53 | 37.81 | 1,400 |
| Jul 25, 2024 | 39.00 | 40.00 | 38.27 | 38.52 | 37.80 | 16,500 |
| Jul 24, 2024 | 38.75 | 38.99 | 38.50 | 38.51 | 37.79 | 1,500 |
| Jul 23, 2024 | 38.16 | 39.38 | 38.16 | 38.51 | 37.79 | 12,500 |
| Jul 22, 2024 | 38.25 | 39.39 | 38.01 | 39.00 | 38.27 | 9,000 |
| Jul 19, 2024 | 38.00 | 38.99 | 38.00 | 38.99 | 38.26 | 600 |
| Jul 18, 2024 | 37.92 | 37.97 | 37.07 | 37.42 | 36.72 | 3,900 |
| Jul 17, 2024 | 36.76 | 37.42 | 36.51 | 37.42 | 36.72 | 2,300 |
| Jul 16, 2024 | 37.97 | 37.97 | 35.43 | 36.00 | 35.33 | 26,100 |
| Jul 15, 2024 | 35.08 | 36.00 | 35.08 | 36.00 | 35.33 | 2,300 |
| Jul 12, 2024 | 35.80 | 35.90 | 35.80 | 35.90 | 35.23 | 200 |
| Jul 11, 2024 | 34.37 | 36.00 | 34.37 | 35.75 | 35.08 | 4,300 |
| Jul 10, 2024 | 34.38 | 34.84 | 34.38 | 34.84 | 34.19 | 3,900 |
| Jul 9, 2024 | 34.61 | 34.84 | 34.55 | 34.84 | 34.19 | 3,400 |
| Jul 8, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.24 | - |
| Jul 5, 2024 | 34.80 | 34.89 | 34.61 | 34.89 | 34.24 | 700 |
| Jul 3, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.05 | - |
| Jul 2, 2024 | 34.74 | 34.74 | 34.70 | 34.70 | 34.05 | 300 |
| Jul 1, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.13 | - |
| Jun 28, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.13 | - |
| Jun 27, 2024 | 34.62 | 34.95 | 34.51 | 34.78 | 34.13 | 17,700 |
| Jun 26, 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.15 | 1,400 |
| Jun 25, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.10 | - |
| Jun 24, 2024 | 34.76 | 34.85 | 34.30 | 34.75 | 34.10 | 9,800 |
| Jun 21, 2024 | 34.97 | 34.97 | 34.50 | 34.95 | 34.30 | 2,000 |
| Jun 20, 2024 | 33.58 | 34.50 | 33.58 | 34.50 | 33.86 | 6,400 |
| Jun 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.37 | - |
| Jun 17, 2024 | 33.75 | 34.00 | 33.57 | 34.00 | 33.37 | 2,100 |
| Jun 14, 2024 | 33.40 | 35.00 | 33.00 | 33.59 | 32.96 | 17,900 |
| Jun 13, 2024 | 33.10 | 33.35 | 33.10 | 33.35 | 32.73 | 10,800 |
| Jun 12, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.68 | 300 |
| Jun 11, 2024 | 33.25 | 33.30 | 33.25 | 33.30 | 32.68 | 1,200 |
| Jun 10, 2024 | 33.45 | 33.45 | 33.30 | 33.30 | 32.68 | 2,300 |
| Jun 7, 2024 | 33.26 | 33.48 | 33.25 | 33.45 | 32.83 | 1,100 |
| Jun 6, 2024 | 33.36 | 33.48 | 33.06 | 33.48 | 32.86 | 1,300 |
| Jun 5, 2024 | 33.50 | 33.50 | 33.36 | 33.49 | 32.87 | 10,700 |
| Jun 4, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.97 | 100 |
| Jun 3, 2024 | 33.01 | 33.97 | 33.01 | 33.60 | 32.97 | 12,300 |
| May 31, 2024 | 33.01 | 33.40 | 33.01 | 33.40 | 32.78 | 3,400 |
| May 30, 2024 | 33.03 | 33.45 | 33.01 | 33.40 | 32.78 | 13,100 |
| May 29, 2024 | 33.59 | 33.59 | 33.50 | 33.50 | 32.88 | 1,400 |
| May 28, 2024 | 33.10 | 33.74 | 33.00 | 33.60 | 32.97 | 7,600 |
| May 24, 2024 | 33.28 | 35.00 | 33.28 | 33.75 | 33.12 | 8,100 |
| May 23, 2024 | 32.20 | 33.00 | 32.20 | 33.00 | 32.39 | 12,500 |
| May 22, 2024 | 31.01 | 32.27 | 30.56 | 32.20 | 31.60 | 10,400 |
| May 21, 2024 | 30.00 | 32.00 | 30.00 | 31.50 | 30.91 | 34,900 |
| May 20, 2024 | 29.52 | 30.00 | 29.50 | 29.94 | 29.38 | 17,500 |
| May 17, 2024 | 29.75 | 30.00 | 29.50 | 30.00 | 29.44 | 3,900 |
| May 16, 2024 | 29.51 | 29.68 | 29.50 | 29.66 | 29.11 | 7,400 |
| May 15, 2024 | 29.25 | 29.64 | 29.25 | 29.54 | 28.99 | 2,400 |
| May 14, 2024 | 29.70 | 29.70 | 29.43 | 29.43 | 28.88 | 600 |
| May 13, 2024 | 29.00 | 29.69 | 29.00 | 29.44 | 28.89 | 11,200 |
| May 10, 2024 | 28.83 | 29.44 | 28.83 | 29.44 | 28.89 | 1,000 |
Related Tickers
STBK Studio Financial Holdings, Inc.
9.75
0.00%
AMBZ American Business Bank
42.50
+0.69%
MCBI Mountain Commerce Bancorp, Inc.
20.00
0.00%
DSBX Dogwood State Bank
14.45
0.00%
BSFO Bank of San Francisco
30.00
0.00%
PWBK Pacific West Bancorp
9.60
0.00%
PFLC Pacific Financial Corporation
10.50
0.00%
OAKC Oakworth Capital Inc.
30.75
-0.81%
AVBH Avidbank Holdings, Inc.
20.60
0.00%
ARBV American Riviera Bancorp
19.15
+0.26%