Main Street Financial Services Corp (MSWV) Exchange: PINK
Data as of Oct. 3, 2025
$16.16 ($0.01) 0.06%
Main Street Financial Services Corp - Daily Information
Click for more stock information on Main Street Financial Services Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $16.15 |
| Previous Close | $16.16 |
| High | $16.16 |
| Low | $16.15 |
| Adjusted Open | $16.15 |
| Previous Adjusted Close | $16.16 |
| Adjusted High | $16.16 |
| Adjusted Low | $16.15 |
About Main Street Financial Services Corp (MSWV)
Main Street Financial Services Corp
Invest in Main Street Financial Services Corp (MSWV)
Historical Stock Data for Main Street Financial Services Corp (MSWV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $16.15 | $16.16 | $16.15 | $16.16 | $16.16 | 3,468 |
| 2025-09-25 | $16.09 | $16.15 | $16.09 | $16.15 | $16.15 | 1,172 |
| 2025-09-24 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 300 |
| 2025-09-23 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 201 |
| 2025-09-22 | $16.11 | $16.11 | $16.00 | $16.00 | $16.00 | 4,000 |
| 2025-09-19 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 308 |
| 2025-09-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 34 |
| 2025-09-17 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 2,451 |
| 2025-09-16 | $16.11 | $16.11 | $15.95 | $15.95 | $15.95 | 4,500 |
| 2025-09-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 610 |
| 2025-09-11 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 3 |
| 2025-09-10 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 43 |
| 2025-09-09 | $15.95 | $16.12 | $15.75 | $16.02 | $16.02 | 23,809 |
| 2025-09-08 | $15.80 | $16.00 | $15.60 | $15.60 | $15.60 | 1,663 |
| 2025-09-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 170 |
| 2025-09-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2025-09-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 426 |
| 2025-09-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2025-08-29 | $15.28 | $15.40 | $15.28 | $15.40 | $15.40 | 426 |
| 2025-08-28 | $15.27 | $15.27 | $15.02 | $15.02 | $15.02 | 7,474 |
| 2025-08-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 719 |
| 2025-08-26 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 910 |
| 2025-08-25 | $14.95 | $14.96 | $14.95 | $14.95 | $14.95 | 3,693 |
| 2025-08-22 | $14.80 | $14.93 | $14.77 | $14.93 | $14.93 | 5,785 |
| 2025-08-21 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 16,700 |
| 2025-08-20 | $14.65 | $14.75 | $14.65 | $14.75 | $14.75 | 7,000 |
| 2025-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2025-08-18 | $14.64 | $14.65 | $14.64 | $14.65 | $14.65 | 4,675 |
| 2025-08-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 175 |
| 2025-08-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2025-08-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2025-08-12 | $14.54 | $14.55 | $14.54 | $14.55 | $14.55 | 7,405 |
| 2025-08-11 | $14.48 | $14.55 | $14.37 | $14.50 | $14.50 | 6,417 |
| 2025-08-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 1,825 |
| 2025-08-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 153 |
| 2025-08-06 | $14.37 | $14.37 | $14.35 | $14.37 | $14.37 | 2,110 |
| 2025-08-05 | $14.37 | $14.45 | $14.37 | $14.37 | $14.37 | 3,818 |
| 2025-08-04 | $14.38 | $14.45 | $14.37 | $14.45 | $14.45 | 2,750 |
| 2025-08-01 | $14.35 | $14.49 | $14.35 | $14.35 | $14.35 | 448 |
| 2025-07-31 | $14.35 | $14.37 | $14.30 | $14.35 | $14.35 | 18,041 |
| 2025-07-30 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 213 |
| 2025-07-29 | $14.25 | $14.58 | $14.25 | $14.58 | $14.58 | 2,588 |
| 2025-07-28 | $14.55 | $14.55 | $14.18 | $14.18 | $14.18 | 5,883 |
| 2025-07-25 | $14.00 | $14.70 | $14.00 | $14.55 | $14.41 | 18,432 |
| 2025-07-24 | $13.93 | $13.95 | $13.93 | $13.95 | $13.81 | 6,900 |
| 2025-07-23 | $13.87 | $13.89 | $13.87 | $13.89 | $13.75 | 561 |
| 2025-07-22 | $13.82 | $13.85 | $13.82 | $13.85 | $13.71 | 481 |
| 2025-07-21 | $13.84 | $13.86 | $13.80 | $13.80 | $13.67 | 6,492 |
| 2025-07-18 | $13.75 | $13.78 | $13.75 | $13.78 | $13.65 | 1,714 |
| 2025-07-17 | $13.70 | $13.71 | $13.70 | $13.71 | $13.58 | 2,000 |
| 2025-07-16 | $13.75 | $13.75 | $13.65 | $13.65 | $13.52 | 2,492 |
| 2025-07-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.49 | 0 |
| 2025-07-14 | $13.61 | $13.64 | $13.61 | $13.62 | $13.62 | 3,265 |
| 2025-07-11 | $13.50 | $13.55 | $13.50 | $13.55 | $13.55 | 481 |
| 2025-07-10 | $13.46 | $13.50 | $13.45 | $13.50 | $13.50 | 15,000 |
| 2025-07-09 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3,075 |
| 2025-07-08 | $13.30 | $13.40 | $13.27 | $13.40 | $13.40 | 3,853 |
| 2025-07-07 | $13.28 | $13.30 | $13.28 | $13.30 | $13.30 | 1,527 |
| 2025-07-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 472 |
| 2025-07-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 1 |
| 2025-07-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 100 |
| 2025-06-30 | $13.40 | $13.40 | $12.91 | $12.91 | $12.91 | 18,031 |
| 2025-06-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1 |
| 2025-06-26 | $13.03 | $13.03 | $12.75 | $12.75 | $12.75 | 3,000 |
| 2025-06-25 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 1,402 |
| 2025-06-24 | $12.90 | $12.90 | $12.85 | $12.85 | $12.85 | 1,000 |
| 2025-06-23 | $13.00 | $13.00 | $12.82 | $12.82 | $12.82 | 400 |
| 2025-06-20 | $12.84 | $13.17 | $12.84 | $13.00 | $13.00 | 5,093 |
| 2025-06-18 | $13.10 | $13.10 | $13.06 | $13.06 | $13.06 | 9,131 |
| 2025-06-17 | $13.57 | $13.57 | $12.88 | $13.01 | $13.01 | 8,774 |
| 2025-06-16 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 2,847 |
| 2025-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2025-06-12 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 2,100 |
| 2025-06-11 | $13.91 | $13.91 | $13.25 | $13.25 | $13.25 | 6,100 |
| 2025-06-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 3,324 |
| 2025-06-09 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 2,000 |
| 2025-06-06 | $13.89 | $13.89 | $13.85 | $13.85 | $13.85 | 7,794 |
| 2025-06-05 | $13.85 | $13.85 | $13.84 | $13.85 | $13.85 | 6,595 |
| 2025-06-04 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 133 |
| 2025-06-03 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 3,726 |
| 2025-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 7,472 |
| 2025-05-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 893 |
| 2025-05-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,292 |
| 2025-05-28 | $13.96 | $13.97 | $13.96 | $13.97 | $13.97 | 2,462 |
| 2025-05-27 | $13.95 | $13.95 | $13.92 | $13.95 | $13.95 | 1,070 |
| 2025-05-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,962 |
| 2025-05-22 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2025-05-21 | $13.95 | $13.95 | $13.86 | $13.86 | $13.86 | 900 |
| 2025-05-20 | $13.91 | $13.95 | $13.91 | $13.95 | $13.95 | 2,340 |
| 2025-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4,905 |
| 2025-05-15 | $13.96 | $13.97 | $13.96 | $13.97 | $13.97 | 1,990 |
| 2025-05-14 | $14.00 | $14.00 | $13.95 | $13.96 | $13.96 | 5,071 |
| 2025-05-13 | $13.90 | $14.05 | $13.90 | $14.05 | $14.05 | 1,985 |
| 2025-05-12 | $13.78 | $13.90 | $13.78 | $13.87 | $13.87 | 15,094 |
| 2025-05-09 | $13.70 | $13.76 | $13.70 | $13.76 | $13.76 | 911 |
| 2025-05-08 | $13.51 | $13.65 | $13.51 | $13.65 | $13.65 | 5,577 |
| 2025-05-07 | $13.52 | $13.61 | $13.51 | $13.61 | $13.61 | 1,248 |
| 2025-05-06 | $13.61 | $13.61 | $13.59 | $13.61 | $13.61 | 616 |
| 2025-05-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2025-05-02 | $13.45 | $13.61 | $13.45 | $13.61 | $13.61 | 4,823 |
| 2025-05-01 | $13.26 | $13.40 | $13.26 | $13.40 | $13.40 | 7,183 |
| 2025-04-30 | $13.49 | $13.50 | $13.48 | $13.48 | $13.48 | 2,535 |
| 2025-04-29 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 2 |
| 2025-04-28 | $13.10 | $13.52 | $13.10 | $13.22 | $13.22 | 1,511 |
| 2025-04-25 | $13.22 | $13.22 | $13.22 | $13.22 | $13.08 | 793 |
| 2025-04-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2025-04-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2025-04-22 | $13.08 | $13.25 | $13.07 | $13.10 | $12.96 | 3,775 |
| 2025-04-21 | $13.08 | $13.08 | $13.07 | $13.07 | $12.93 | 507 |
| 2025-04-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 0 |
| 2025-04-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 200 |
| 2025-04-15 | $12.97 | $12.97 | $12.97 | $12.97 | $12.83 | 0 |
| 2025-04-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.83 | 187 |
| 2025-04-11 | $13.50 | $13.74 | $13.40 | $13.74 | $13.74 | 1,869 |
| 2025-04-10 | $12.90 | $12.90 | $12.80 | $12.90 | $12.90 | 2,203 |
| 2025-04-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2025-04-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 3 |
| 2025-04-07 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 1 |
| 2025-04-04 | $13.45 | $13.69 | $13.45 | $13.69 | $13.69 | 1,564 |
| 2025-04-03 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 5,224 |
| 2025-04-02 | $13.61 | $13.75 | $13.61 | $13.61 | $13.61 | 4,868 |
| 2025-04-01 | $13.80 | $13.82 | $13.80 | $13.80 | $13.80 | 350 |
| 2025-03-31 | $13.86 | $13.86 | $13.80 | $13.80 | $13.80 | 1,475 |
| 2025-03-28 | $13.88 | $13.88 | $13.86 | $13.86 | $13.86 | 3,861 |
| 2025-03-27 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2025-03-26 | $13.90 | $13.90 | $13.86 | $13.86 | $13.86 | 959 |
| 2025-03-25 | $13.91 | $13.91 | $13.82 | $13.82 | $13.82 | 900 |
| 2025-03-24 | $13.90 | $13.91 | $13.90 | $13.90 | $13.90 | 3,200 |
| 2025-03-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2025-03-20 | $13.86 | $13.89 | $13.86 | $13.89 | $13.89 | 1,613 |
| 2025-03-19 | $13.85 | $13.85 | $13.84 | $13.85 | $13.85 | 1,195 |
| 2025-03-18 | $13.93 | $13.93 | $13.81 | $13.81 | $13.81 | 5,807 |
| 2025-03-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 104 |
| 2025-03-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,180 |
| 2025-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 243 |
| 2025-03-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2025-03-11 | $13.80 | $13.90 | $13.80 | $13.90 | $13.90 | 796 |
| 2025-03-10 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 400 |
| 2025-03-07 | $13.80 | $14.10 | $13.80 | $14.06 | $14.06 | 600 |
| 2025-03-06 | $13.85 | $13.85 | $13.82 | $13.82 | $13.82 | 3,435 |
| 2025-03-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 523 |
| 2025-03-04 | $13.75 | $13.82 | $13.75 | $13.82 | $13.82 | 274 |
| 2025-03-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,000 |
| 2025-02-28 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2025-02-27 | $13.73 | $14.95 | $13.61 | $14.23 | $14.23 | 39,470 |
| 2025-02-26 | $13.70 | $13.72 | $13.70 | $13.72 | $13.72 | 4,516 |
| 2025-02-25 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 2,975 |
| 2025-02-24 | $13.60 | $13.75 | $13.60 | $13.72 | $13.72 | 6,588 |
| 2025-02-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,531 |
| 2025-02-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 437 |
| 2025-02-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 3,540 |
| 2025-02-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 493 |
| 2025-02-14 | $13.72 | $13.72 | $13.65 | $13.66 | $13.66 | 7,847 |
| 2025-02-13 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 35 |
| 2025-02-12 | $13.81 | $13.81 | $13.66 | $13.66 | $13.66 | 800 |
| 2025-02-11 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2025-02-10 | $13.71 | $14.00 | $13.52 | $13.81 | $13.81 | 8,817 |
| 2025-02-07 | $13.70 | $13.71 | $13.70 | $13.71 | $13.71 | 467 |
| 2025-02-06 | $13.70 | $13.70 | $13.60 | $13.60 | $13.60 | 3,849 |
| 2025-02-05 | $13.60 | $13.65 | $13.60 | $13.60 | $13.60 | 5,649 |
| 2025-02-04 | $13.65 | $13.65 | $13.55 | $13.60 | $13.60 | 28,846 |
| 2025-02-03 | $13.75 | $13.81 | $13.55 | $13.60 | $13.60 | 4,390 |
| 2025-01-31 | $14.20 | $14.20 | $13.60 | $13.75 | $13.75 | 6,371 |
| 2025-01-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2025-01-29 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 5,917 |
| 2025-01-28 | $14.20 | $14.25 | $14.20 | $14.25 | $14.25 | 2,838 |
| 2025-01-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 4,028 |
| 2025-01-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 11 |
| 2025-01-23 | $14.20 | $14.21 | $14.20 | $14.21 | $14.07 | 5,577 |
| 2025-01-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.01 | 4,586 |
| 2025-01-21 | $14.13 | $14.15 | $14.13 | $14.15 | $14.01 | 3,074 |
| 2025-01-17 | $14.10 | $14.10 | $14.10 | $14.10 | $13.96 | 530 |
| 2025-01-16 | $14.05 | $14.08 | $14.00 | $14.08 | $13.94 | 2,924 |
| 2025-01-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 100 |
| 2025-01-14 | $13.41 | $14.00 | $13.41 | $14.00 | $14.00 | 6,152 |
| 2025-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-01-10 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 4,463 |
| 2025-01-08 | $14.17 | $14.17 | $14.06 | $14.06 | $14.06 | 4,619 |
| 2025-01-07 | $14.20 | $14.20 | $14.17 | $14.17 | $14.17 | 4,129 |
| 2025-01-06 | $14.25 | $14.26 | $14.25 | $14.25 | $14.25 | 2,900 |
| 2025-01-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 249 |
| 2025-01-02 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 44 |
| 2024-12-31 | $14.40 | $14.45 | $14.31 | $14.31 | $14.31 | 3,775 |
| 2024-12-30 | $14.41 | $14.41 | $14.40 | $14.40 | $14.40 | 3,004 |
| 2024-12-27 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 108 |
| 2024-12-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 275 |
| 2024-12-24 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 206 |
| 2024-12-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 45 |
| 2024-12-20 | $14.40 | $14.41 | $14.40 | $14.40 | $14.40 | 2,217 |
| 2024-12-19 | $14.40 | $14.41 | $14.40 | $14.40 | $14.40 | 4,164 |
| 2024-12-18 | $14.40 | $14.43 | $14.40 | $14.40 | $14.40 | 1,127 |
| 2024-12-17 | $14.50 | $14.51 | $14.40 | $14.40 | $14.40 | 2,056 |
| 2024-12-16 | $14.50 | $14.56 | $14.50 | $14.56 | $14.56 | 4,201 |
| 2024-12-13 | $14.46 | $14.65 | $14.46 | $14.50 | $14.50 | 1,875 |
| 2024-12-12 | $14.45 | $14.46 | $14.45 | $14.46 | $14.46 | 640 |
| 2024-12-11 | $14.45 | $14.65 | $14.45 | $14.45 | $14.45 | 2,825 |
| 2024-12-10 | $14.45 | $14.56 | $14.43 | $14.56 | $14.56 | 13,315 |
| 2024-12-09 | $14.45 | $14.45 | $14.43 | $14.43 | $14.43 | 2,206 |
| 2024-12-06 | $14.40 | $14.43 | $14.40 | $14.43 | $14.43 | 1,000 |
| 2024-12-05 | $14.45 | $14.45 | $14.40 | $14.42 | $14.42 | 1,930 |
| 2024-12-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-12-03 | $14.40 | $14.49 | $14.40 | $14.40 | $14.40 | 1,200 |
| 2024-12-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2024-11-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-11-27 | $14.33 | $14.40 | $14.33 | $14.40 | $14.40 | 897 |
| 2024-11-26 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-11-25 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 9,992 |
| 2024-11-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-11-21 | $14.15 | $14.20 | $14.12 | $14.20 | $14.20 | 16,141 |
| 2024-11-20 | $14.41 | $14.41 | $14.00 | $14.14 | $14.14 | 29,153 |
| 2024-11-19 | $14.48 | $14.50 | $14.41 | $14.44 | $14.44 | 1,855 |
| 2024-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 496 |
| 2024-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 450 |
| 2024-11-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 444 |
| 2024-11-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 420 |
| 2024-11-12 | $15.36 | $15.36 | $14.50 | $14.90 | $14.90 | 2,824 |
| 2024-11-11 | $15.48 | $15.60 | $15.36 | $15.60 | $15.60 | 11,226 |
| 2024-11-08 | $14.75 | $15.60 | $14.71 | $15.60 | $15.60 | 17,544 |
| 2024-11-07 | $14.49 | $14.75 | $14.49 | $14.75 | $14.75 | 2,564 |
| 2024-11-06 | $14.49 | $14.49 | $14.40 | $14.40 | $14.40 | 1,096 |
| 2024-11-05 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 775 |
| 2024-11-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,475 |
| 2024-11-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,028 |
| 2024-10-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,210 |
| 2024-10-30 | $14.22 | $14.22 | $14.20 | $14.22 | $14.22 | 47,205 |
| 2024-10-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-10-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 4,037 |
| 2024-10-25 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 899 |
| 2024-10-24 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 676 |
| 2024-10-23 | $14.20 | $14.20 | $14.17 | $14.17 | $14.17 | 6,153 |
| 2024-10-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1,535 |
| 2024-10-21 | $14.60 | $14.75 | $14.16 | $14.16 | $14.16 | 5,938 |
| 2024-10-18 | $14.44 | $14.60 | $14.44 | $14.60 | $14.60 | 5,036 |
| 2024-10-17 | $14.44 | $14.44 | $14.40 | $14.40 | $14.26 | 4,176 |
| 2024-10-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.11 | 1,534 |
| 2024-10-15 | $14.19 | $14.19 | $14.19 | $14.19 | $14.06 | 1,881 |
| 2024-10-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.04 | 1 |
| 2024-10-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.04 | 203 |
| 2024-10-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.92 | 9,337 |
| 2024-10-09 | $14.00 | $14.02 | $14.00 | $14.02 | $13.89 | 1,980 |
| 2024-10-08 | $14.00 | $14.00 | $13.96 | $14.00 | $13.87 | 564 |
| 2024-10-07 | $13.98 | $14.00 | $13.95 | $13.95 | $13.82 | 1,150 |
| 2024-10-04 | $14.00 | $14.00 | $13.86 | $14.00 | $13.87 | 5,365 |
| 2024-10-03 | $13.99 | $13.99 | $13.85 | $13.95 | $13.82 | 1,878 |
| 2024-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.70 | 0 |
| 2024-10-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.70 | 0 |
| 2024-09-30 | $13.83 | $13.83 | $13.83 | $13.83 | $13.70 | 681 |
| 2024-09-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.67 | 0 |
| 2024-09-26 | $13.79 | $13.80 | $13.79 | $13.80 | $13.80 | 1,052 |
| 2024-09-25 | $13.77 | $13.79 | $13.77 | $13.79 | $13.79 | 3,135 |
| 2024-09-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 10 |
| 2024-09-23 | $13.51 | $13.77 | $13.51 | $13.77 | $13.77 | 17,062 |
| 2024-09-20 | $13.56 | $13.75 | $13.56 | $13.75 | $13.75 | 1,853 |
| 2024-09-19 | $13.44 | $13.70 | $13.44 | $13.70 | $13.70 | 7,001 |
| 2024-09-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2024-09-17 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 30 |
| 2024-09-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2024-09-13 | $13.10 | $13.44 | $13.10 | $13.44 | $13.44 | 1,282 |
| 2024-09-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,809 |
| 2024-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 18,624 |
| 2024-09-10 | $13.35 | $13.39 | $12.85 | $13.00 | $13.00 | 13,980 |
| 2024-09-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 185 |
| 2024-09-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 52 |
| 2024-09-05 | $13.36 | $13.38 | $13.35 | $13.35 | $13.35 | 2,204 |
| 2024-09-04 | $13.32 | $13.35 | $13.32 | $13.35 | $13.35 | 2,074 |
| 2024-09-03 | $13.30 | $13.35 | $13.30 | $13.32 | $13.32 | 14,701 |
| 2024-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 218 |
| 2024-08-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 270 |
| 2024-08-28 | $13.27 | $13.30 | $13.25 | $13.30 | $13.30 | 2,800 |
| 2024-08-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2,054 |
| 2024-08-26 | $13.30 | $13.49 | $13.30 | $13.49 | $13.49 | 378 |
| 2024-08-23 | $13.12 | $13.50 | $13.12 | $13.50 | $13.50 | 3,881 |
| 2024-08-22 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 302 |
| 2024-08-21 | $13.10 | $13.10 | $13.05 | $13.05 | $13.05 | 1,146 |
| 2024-08-20 | $13.05 | $13.08 | $13.05 | $13.05 | $13.05 | 1,995 |
| 2024-08-19 | $13.10 | $13.10 | $13.05 | $13.05 | $13.05 | 4,021 |
| 2024-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 573 |
| 2024-08-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,488 |
| 2024-08-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 250 |
| 2024-08-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 2,000 |
| 2024-08-12 | $12.99 | $12.99 | $12.82 | $12.82 | $12.82 | 8,485 |
| 2024-08-09 | $12.82 | $12.89 | $12.82 | $12.89 | $12.89 | 7,051 |
| 2024-08-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 12,500 |
| 2024-08-07 | $12.80 | $12.89 | $12.80 | $12.82 | $12.82 | 9,507 |
| 2024-08-06 | $12.89 | $12.89 | $12.66 | $12.80 | $12.80 | 4,983 |
| 2024-08-05 | $13.09 | $13.09 | $12.65 | $12.65 | $12.65 | 2,860 |
| 2024-08-02 | $13.00 | $13.00 | $12.87 | $12.87 | $12.87 | 16,993 |
| 2024-08-01 | $13.00 | $13.15 | $12.60 | $13.00 | $12.86 | 12,724 |
| 2024-07-31 | $12.60 | $13.15 | $12.60 | $13.15 | $13.01 | 14,792 |
| 2024-07-30 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 1,500 |
| 2024-07-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.01 | 300 |
| 2024-07-26 | $12.97 | $13.05 | $12.97 | $13.05 | $12.91 | 9,208 |
| 2024-07-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.66 | 1,162 |
| 2024-07-24 | $12.75 | $12.83 | $12.75 | $12.80 | $12.66 | 11,576 |
| 2024-07-23 | $13.05 | $13.20 | $12.20 | $12.75 | $12.61 | 26,927 |
| 2024-07-22 | $12.97 | $13.00 | $12.95 | $13.00 | $12.86 | 12,441 |
| 2024-07-19 | $12.95 | $12.97 | $12.91 | $12.91 | $12.91 | 8,700 |
| 2024-07-18 | $12.98 | $12.98 | $12.91 | $12.91 | $12.91 | 1,935 |
| 2024-07-17 | $12.88 | $12.91 | $12.88 | $12.91 | $12.91 | 7,240 |
| 2024-07-16 | $12.75 | $12.89 | $12.75 | $12.88 | $12.88 | 14,089 |
| 2024-07-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,736 |
| 2024-07-12 | $12.74 | $12.75 | $12.69 | $12.75 | $12.75 | 2,395 |
| 2024-07-11 | $12.50 | $12.57 | $12.12 | $12.55 | $12.55 | 8,653 |
| 2024-07-10 | $12.73 | $12.73 | $12.50 | $12.50 | $12.50 | 25,856 |
| 2024-07-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 17,574 |
| 2024-07-08 | $12.54 | $12.54 | $12.50 | $12.54 | $12.54 | 2,408 |
| 2024-07-05 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 7,841 |
| 2024-07-03 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 5,250 |
| 2024-07-02 | $12.47 | $12.50 | $12.47 | $12.50 | $12.50 | 1,484 |
| 2024-07-01 | $12.54 | $12.54 | $12.45 | $12.45 | $12.45 | 10,531 |
| 2024-06-28 | $12.31 | $12.55 | $12.31 | $12.55 | $12.55 | 13,108 |
| 2024-06-27 | $12.30 | $12.39 | $12.30 | $12.34 | $12.34 | 596 |
| 2024-06-26 | $12.15 | $12.29 | $12.15 | $12.25 | $12.25 | 9,671 |
| 2024-06-25 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 17,572 |
| 2024-06-24 | $12.20 | $12.40 | $12.20 | $12.40 | $12.40 | 12,232 |
| 2024-06-21 | $12.30 | $12.40 | $12.20 | $12.20 | $12.20 | 16,110 |
| 2024-06-20 | $12.30 | $12.35 | $12.30 | $12.35 | $12.35 | 19,242 |
| 2024-06-18 | $12.30 | $12.44 | $12.25 | $12.25 | $12.25 | 31,084 |
| 2024-06-17 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 176 |
| 2024-06-14 | $12.83 | $13.00 | $12.00 | $12.75 | $12.75 | 10,738 |
| 2024-06-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 117 |
| 2024-06-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,300 |
| 2024-06-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 674 |
| 2024-06-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2024-06-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,514 |
| 2024-06-06 | $13.25 | $13.26 | $13.00 | $13.00 | $13.00 | 8,340 |
| 2024-06-05 | $13.75 | $13.75 | $13.25 | $13.25 | $13.25 | 1,919 |
| 2024-06-04 | $15.75 | $15.75 | $13.45 | $13.45 | $13.45 | 12,777 |
| 2024-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 165 |
| 2024-05-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2024-05-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2024-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2024-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 28 |
| 2024-05-07 | $16.00 | $16.00 | $15.95 | $16.00 | $16.00 | 650 |
| 2024-05-06 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 165 |
| 2024-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 460 |
| 2024-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 460 |
| 2024-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 8 |
| 2024-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 250 |
| 2024-04-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 200 |
| 2024-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 400 |
| 2024-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-04-15 | $15.10 | $15.10 | $14.90 | $15.00 | $15.00 | 5,656 |
| 2024-04-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-04-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-04-10 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 1,230 |
| 2024-04-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2024-04-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2024-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2024-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 708 |
| 2024-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-26 | $15.50 | $16.00 | $15.50 | $16.00 | $15.90 | 708 |
| 2024-03-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 1,000 |
| 2024-03-22 | $15.60 | $15.60 | $15.50 | $15.50 | $15.40 | 1,581 |
| 2024-03-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.49 | 299 |
| 2024-03-20 | $15.60 | $16.00 | $15.60 | $16.00 | $15.90 | 701 |
| 2024-03-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.50 | 0 |
| 2024-03-18 | $15.75 | $15.75 | $15.60 | $15.60 | $15.50 | 3,062 |
| 2024-03-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.50 | 0 |
| 2024-03-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.50 | 0 |
| 2024-03-13 | $15.25 | $15.60 | $15.25 | $15.25 | $15.16 | 350 |
| 2024-03-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.16 | 0 |
| 2024-03-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.16 | 0 |
| 2024-03-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.16 | 0 |
| 2024-03-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.16 | 350 |
| 2024-03-06 | $15.50 | $15.50 | $15.10 | $15.10 | $15.01 | 342 |
| 2024-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-02-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-02-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-02-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2024-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2024-02-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2024-02-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2024-02-16 | $15.64 | $15.78 | $15.64 | $15.78 | $15.78 | 300 |
| 2024-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-02-13 | $15.48 | $15.50 | $15.48 | $15.50 | $15.50 | 1,008 |
| 2024-02-12 | $15.27 | $15.27 | $15.15 | $15.15 | $15.15 | 494 |
| 2024-02-09 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-02-08 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-02-07 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-02-06 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-02-05 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-02-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-02-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-01-31 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 25 |
| 2024-01-30 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-01-29 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-01-26 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2024-01-25 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 110 |
| 2024-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2024-01-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2024-01-11 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2024-01-10 | $15.95 | $16.00 | $15.75 | $15.76 | $15.76 | 2,000 |
| 2024-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-01-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-12-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-12-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2023-12-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-12-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 32 |
| 2023-12-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2023-12-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 125 |
| 2023-12-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 0 |
| 2023-12-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 350 |
| 2023-12-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 525 |
| 2023-12-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 447 |
| 2023-12-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-12-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 0 |
| 2023-11-30 | $16.12 | $16.12 | $15.75 | $15.75 | $15.65 | 1,285 |
| 2023-11-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 0 |
| 2023-11-28 | $17.15 | $17.15 | $16.95 | $16.95 | $16.84 | 1,200 |
| 2023-11-27 | $16.82 | $17.00 | $16.82 | $17.00 | $16.89 | 10,748 |
| 2023-11-24 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-11-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-11-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-11-20 | $16.60 | $16.60 | $16.12 | $16.12 | $16.12 | 223 |
| 2023-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 353 |
| 2023-11-14 | $16.95 | $17.01 | $16.95 | $17.00 | $17.00 | 1,394 |
| 2023-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
| 2023-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 8 |
| 2023-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-19 | $17.00 | $17.00 | $16.95 | $17.00 | $17.00 | 5,227 |
| 2023-10-18 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 1,500 |
| 2023-10-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-10-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 600 |
| 2023-10-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 250 |
| 2023-10-11 | $18.12 | $18.12 | $17.90 | $17.90 | $17.90 | 3,059 |
| 2023-10-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-10-09 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 1,001 |
| 2023-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2023-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 0 |
| 2023-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 200 |
| 2023-09-22 | $19.22 | $19.22 | $19.00 | $19.00 | $18.90 | 200 |
| 2023-09-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.12 | 0 |
| 2023-09-20 | $19.22 | $19.22 | $19.22 | $19.22 | $19.12 | 829 |
| 2023-09-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.80 | 0 |
| 2023-09-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.80 | 0 |
| 2023-09-15 | $20.00 | $20.00 | $19.90 | $19.90 | $19.80 | 400 |
| 2023-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 304 |
| 2023-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 1 |
| 2023-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-09-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 0 |
| 2023-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2023-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-08-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-08-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 650 |
| 2023-07-17 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 650 |
| 2023-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2023-07-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2 |
| 2023-07-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 8 |
| 2023-06-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-26 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 993 |
| 2023-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-22 | $20.99 | $22.00 | $20.99 | $22.00 | $22.00 | 995 |
| 2023-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 1 |
| 2023-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 5 |
| 2023-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2023-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2023-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2023-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-05-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 208 |
| 2023-04-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-04-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-04-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-04-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-04-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 100 |
| 2023-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2023-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-28 | $19.12 | $20.00 | $19.12 | $20.00 | $20.00 | 1,995 |
| 2023-03-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,850 |
| 2023-03-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 6,150 |
| 2023-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-03-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-03-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 50 |
| 2023-03-15 | $21.01 | $21.01 | $20.00 | $20.00 | $19.90 | 2,750 |
| 2023-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 0 |
| 2023-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 0 |
| 2023-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 0 |
| 2023-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 40 |
| 2023-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 200 |
| 2023-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 0 |
| 2023-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 400 |
| 2023-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.88 | 50 |
| 2023-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.88 | 100 |
| 2023-03-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 0 |
| 2023-02-27 | $19.99 | $20.00 | $19.99 | $20.00 | $19.90 | 2,394 |
| 2023-02-24 | $19.05 | $19.05 | $19.05 | $19.05 | $18.96 | 800 |
| 2023-02-23 | $18.00 | $19.05 | $17.99 | $19.05 | $18.96 | 1,495 |
| 2023-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
| 2023-02-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
| 2023-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 677 |
| 2023-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 861 |
| 2023-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 155 |
| 2023-01-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2023-01-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 34 |
| 2023-01-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-01-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.45 | 0 |
| 2022-12-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.45 | 0 |
| 2022-12-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.45 | 4,156 |
| 2022-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.40 | 0 |
| 2022-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 924 |
| 2022-12-05 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 130 |
| 2022-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2022-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-11-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,500 |
| 2022-11-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
| 2022-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 815 |
| 2022-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-05 | $17.00 | $17.00 | $16.95 | $17.00 | $17.00 | 2,195 |
| 2022-10-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-10-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
| 2022-09-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 4,135 |
| 2022-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-09-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-08-17 | $16.58 | $16.75 | $16.58 | $16.75 | $16.75 | 390 |
| 2022-08-16 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-15 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-12 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 500 |
| 2022-08-10 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-09 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-08-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-07-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-07-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 100 |
| 2022-07-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-05 | $16.26 | $16.26 | $16.25 | $16.25 | $16.25 | 2,000 |
| 2022-07-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-06-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-06-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-06-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-06-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-06-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 3,810 |
| 2022-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 200 |
| 2022-06-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 10 |
| 2022-06-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 6 |
| 2022-06-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.30 | 0 |
| 2022-06-02 | $16.40 | $16.40 | $16.30 | $16.40 | $16.30 | 1,600 |
| 2022-06-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.15 | 0 |
| 2022-05-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.15 | 0 |
| 2022-05-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.15 | 1,750 |
| 2022-05-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 0 |
| 2022-05-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 2,388 |
| 2022-05-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-06 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-05-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-04-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-04-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-04-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.05 | 0 |
| 2022-04-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 1,230 |
| 2022-04-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 0 |
| 2022-04-22 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 0 |
| 2022-04-21 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 0 |
| 2022-04-20 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 0 |
| 2022-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 0 |
| 2022-04-18 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 1,230 |
| 2022-04-14 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 0 |
| 2022-04-13 | $16.30 | $16.30 | $16.15 | $16.15 | $15.86 | 4,751 |
| 2022-04-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 930 |
| 2022-04-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 0 |
| 2022-04-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 2 |
| 2022-04-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 51 |
| 2022-04-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 5 |
| 2022-04-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 0 |
| 2022-04-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 0 |
| 2022-04-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.19 | 115 |
| 2022-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 1 |
| 2022-03-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 30 |
| 2022-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 3 |
| 2022-03-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 1 |
| 2022-03-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 0 |
| 2022-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 0 |
| 2022-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.20 | 0 |
| 2022-03-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 700 |
| 2022-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 650 |
| 2022-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-03-16 | $16.10 | $16.75 | $16.00 | $16.00 | $15.61 | 650 |
| 2022-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 353 |
| 2022-03-10 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-03-09 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-03-08 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-03-07 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 37 |
| 2022-03-04 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-03-03 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-03-02 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-03-01 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 0 |
| 2022-02-28 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 12 |
| 2022-02-25 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 101 |
| 2022-02-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2022-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 3,100 |
| 2022-02-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2022-02-15 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 50 |
| 2022-02-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-02-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-06 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2022-01-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 50 |
| 2022-01-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-16 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-15 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 2 |
| 2021-12-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2021-12-08 | $16.50 | $16.50 | $15.67 | $15.67 | $15.29 | 1,000 |
| 2021-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 85 |
| 2021-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-12-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-12-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-12-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 1 |
| 2021-11-17 | $15.99 | $16.50 | $15.99 | $16.50 | $16.10 | 2,249 |
| 2021-11-16 | $16.50 | $16.50 | $15.85 | $15.85 | $15.47 | 2,839 |
| 2021-11-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-11-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 662 |
| 2021-11-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 110 |
| 2021-11-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-11-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-11-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-11-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-11-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 42 |
| 2021-11-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 42 |
| 2021-10-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2021-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 1 |
| 2021-10-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 476 |
| 2021-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-09-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-09-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 2 |
| 2021-09-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-09-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-09-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-09-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 350 |
| 2021-09-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-09-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 535 |
| 2021-09-17 | $15.25 | $15.42 | $15.25 | $15.42 | $15.05 | 200 |
| 2021-09-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 100 |
| 2021-09-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-09-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 45 |
| 2021-09-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-09-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-09-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-09-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 600 |
| 2021-09-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-09-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-08-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 2,315 |
| 2021-08-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.64 | 0 |
| 2021-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.64 | 0 |
| 2021-08-17 | $16.00 | $16.00 | $15.00 | $15.00 | $14.64 | 3,801 |
| 2021-08-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 185 |
| 2021-08-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 280 |
| 2021-08-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 120 |
| 2021-08-11 | $16.01 | $16.02 | $15.75 | $16.01 | $15.62 | 6,675 |
| 2021-08-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 0 |
| 2021-08-09 | $15.60 | $15.60 | $15.45 | $15.45 | $15.08 | 350 |
| 2021-08-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 0 |
| 2021-08-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 0 |
| 2021-08-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 500 |
| 2021-08-03 | $15.40 | $15.60 | $15.30 | $15.30 | $14.93 | 2,300 |
| 2021-08-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-29 | $15.33 | $15.40 | $15.33 | $15.40 | $15.03 | 220 |
| 2021-07-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 100 |
| 2021-07-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 600 |
| 2021-07-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 1,946 |
| 2021-07-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2021-07-12 | $15.40 | $15.40 | $15.30 | $15.30 | $14.93 | 1,190 |
| 2021-07-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-07-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 0 |
| 2021-06-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03 | 332 |
| 2021-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 2 |
| 2021-06-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 50 |
| 2021-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-18 | $15.43 | $15.50 | $15.43 | $15.50 | $15.13 | 300 |
| 2021-06-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 0 |
| 2021-06-16 | $15.50 | $15.50 | $15.45 | $15.45 | $15.08 | 419 |
| 2021-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 300 |
| 2021-06-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-06-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-06-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 0 |
| 2021-06-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.61 | 200 |
| 2021-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-06-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-05-28 | $15.50 | $15.50 | $15.16 | $15.50 | $15.13 | 2,600 |
| 2021-05-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-05-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 504 |
| 2021-05-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 0 |
| 2021-05-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 250 |
| 2021-05-20 | $15.66 | $15.66 | $15.15 | $15.15 | $14.78 | 2,250 |
| 2021-05-19 | $16.00 | $16.00 | $15.99 | $15.99 | $15.60 | 300 |
| 2021-05-18 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-12 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-11 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 18 |
| 2021-05-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 100 |
| 2021-05-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 0 |
| 2021-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 103 |
| 2021-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.86 | 102 |
| 2021-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 2 |
| 2021-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 0 |
| 2021-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.10 | 100 |
| 2021-04-21 | $16.50 | $16.50 | $16.25 | $16.25 | $15.48 | 1,499 |
| 2021-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.72 | 200 |
| 2021-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2021-04-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2021-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2021-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 116 |
| 2021-04-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.48 | 3 |
| 2021-04-12 | $16.38 | $17.50 | $16.25 | $16.25 | $15.48 | 1,292 |
| 2021-04-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 14 |
| 2021-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-04-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-03-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-03-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-03-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 2 |
| 2021-03-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-03-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 1 |
| 2021-03-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-03-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2021-03-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 1 |
| 2021-03-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 100 |
| 2021-03-18 | $17.49 | $17.49 | $17.49 | $17.49 | $16.66 | 100 |
| 2021-03-17 | $17.49 | $17.49 | $17.49 | $17.49 | $16.66 | 125 |
| 2021-03-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 303 |
| 2021-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2021-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 100 |
| 2021-03-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.72 | 100 |
| 2021-03-10 | $16.99 | $17.25 | $16.99 | $17.25 | $16.44 | 200 |
| 2021-03-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.19 | 100 |
| 2021-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.72 | 165 |
| 2021-03-05 | $16.75 | $16.75 | $16.75 | $16.75 | $15.95 | 100 |
| 2021-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2021-03-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2021-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2021-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 110 |
| 2021-02-26 | $16.50 | $16.50 | $15.00 | $16.00 | $15.24 | 3,390 |
| 2021-02-25 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 25 |
| 2021-02-24 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 0 |
| 2021-02-23 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 0 |
| 2021-02-22 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 0 |
| 2021-02-19 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 25 |
| 2021-02-18 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 0 |
| 2021-02-17 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 0 |
| 2021-02-16 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 0 |
| 2021-02-12 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 10 |
| 2021-02-11 | $17.24 | $17.24 | $17.24 | $17.24 | $16.43 | 100 |
| 2021-02-10 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-09 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-04 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-02-01 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-27 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-25 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-22 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-19 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-15 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-14 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 1 |
| 2021-01-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 0 |
| 2021-01-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 1 |
| 2021-01-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.58 | 4,929 |
| 2021-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2021-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 500 |
| 2021-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 3 |
| 2020-12-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 500 |
| 2020-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 104 |
| 2020-12-04 | $17.00 | $17.00 | $15.51 | $15.51 | $14.78 | 8,000 |
| 2020-12-03 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-12-02 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-12-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-30 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-27 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-24 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-23 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-20 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-18 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-17 | $17.10 | $17.10 | $17.10 | $17.10 | $16.29 | 0 |
| 2020-11-16 | $17.00 | $17.10 | $17.00 | $17.10 | $16.29 | 14,104 |
| 2020-11-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-11-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 0 |
| 2020-10-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 200 |
| 2020-10-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 0 |
| 2020-10-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 0 |
| 2020-10-27 | $15.32 | $15.32 | $14.75 | $15.00 | $14.29 | 5,160 |
| 2020-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.34 | 0 |
| 2020-10-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.34 | 0 |
| 2020-10-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.34 | 40 |
| 2020-10-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.34 | 0 |
| 2020-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.34 | 0 |
| 2020-10-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.34 | 0 |
| 2020-10-16 | $15.76 | $15.76 | $15.05 | $15.05 | $14.34 | 865 |
| 2020-10-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 2,000 |
| 2020-10-14 | $17.00 | $17.00 | $16.00 | $16.00 | $15.24 | 2,235 |
| 2020-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2020-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 100 |
| 2020-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-15 | $18.01 | $18.01 | $18.00 | $18.00 | $17.15 | 200 |
| 2020-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2020-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 200 |
| 2020-09-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 200 |
| 2020-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 100 |
| 2020-08-28 | $17.99 | $17.99 | $17.99 | $17.99 | $17.14 | 0 |
| 2020-08-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.14 | 0 |
| 2020-08-26 | $17.99 | $17.99 | $17.99 | $17.99 | $17.14 | 100 |
| 2020-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.72 | 4,600 |
| 2020-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 100 |
| 2020-08-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.72 | 0 |
| 2020-08-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.72 | 2,035 |
| 2020-08-19 | $18.00 | $18.00 | $16.26 | $16.26 | $15.49 | 16,400 |
| 2020-08-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 3 |
| 2020-08-17 | $18.00 | $18.50 | $18.00 | $18.50 | $17.63 | 300 |
| 2020-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2020-08-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 200 |
| 2020-08-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 200 |
| 2020-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 6 |
| 2020-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 1,755 |
| 2020-07-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 0 |
| 2020-07-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 300 |
| 2020-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-07-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 350 |
| 2020-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
| 2020-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 350 |
| 2020-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 300 |
| 2020-06-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 85 |
| 2020-06-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 106 |
| 2020-06-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.48 | 10,000 |
| 2020-06-08 | $16.95 | $17.00 | $16.95 | $17.00 | $16.20 | 1,000 |
| 2020-06-01 | $16.25 | $16.25 | $16.00 | $16.00 | $15.24 | 4,363 |
| 2020-05-29 | $16.75 | $17.00 | $15.25 | $15.25 | $14.53 | 6,350 |
| 2020-04-08 | $17.20 | $17.20 | $17.00 | $17.00 | $16.20 | 1,000 |
| 2020-03-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 600 |
| 2020-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 659 |
| 2020-03-09 | $17.00 | $17.00 | $16.15 | $16.99 | $16.19 | 500 |
| 2020-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 41 |
| 2020-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 1,100 |
| 2020-01-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 41 |
| 2020-01-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 250 |
| 2020-01-13 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 550 |
| 2020-01-08 | $16.70 | $16.70 | $16.70 | $16.70 | $15.91 | 2,050 |
| 2020-01-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.01 | 1 |
| 2020-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.01 | 3,000 |
| 2020-01-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.19 | 100 |
| 2019-12-31 | $17.00 | $17.00 | $16.51 | $16.51 | $15.73 | 11,350 |
| 2019-12-30 | $17.50 | $17.50 | $17.00 | $17.00 | $16.20 | 1,600 |
| 2019-12-23 | $17.30 | $17.30 | $17.25 | $17.25 | $16.44 | 1,204 |
| 2019-12-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.91 | 4,000 |
| 2019-12-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.91 | 100 |
| 2019-12-13 | $18.07 | $18.07 | $18.00 | $18.00 | $17.15 | 1,550 |
| 2019-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 200 |
| 2019-12-05 | $18.05 | $18.05 | $18.05 | $18.05 | $17.20 | 2,000 |
| 2019-10-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.20 | 2,000 |
Main Street Financial Services Corp (MSWV) News Headlines
Recent Main Street Financial Services Corp (MSWV) News
Similar Companies to Main Street Financial Services Corp (MSWV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |