Sun Life Financial Inc (SLFYF) Exchange: PINK
Data as of May 17, 2024
$19.65 ($0.00) 0.00%
Sun Life Financial Inc - Daily Information
Click for more stock information on Sun Life Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $19.65 |
| Previous Close | $19.65 |
| High | $19.65 |
| Low | $19.65 |
| Adjusted Open | $19.65 |
| Previous Adjusted Close | $19.65 |
| Adjusted High | $19.65 |
| Adjusted Low | $19.65 |
Invest in Sun Life Financial Inc (SLFYF)
Key People Sun Life Financial Inc
| Employee | Position |
|---|---|
| Kevin D. Strain | President, Chief Executive Officer & Director |
| Manjit Singh | Chief Financial Officer & Executive Vice President |
| Laura Money | Chief Information Officer & EVP |
| Leigh Chalmers | Senior VP, Head-Finance & Capital Management |
| Léo Michel Grépin | President-Sun Life Asia |
| Laura Hewitt | Assistant VP-Pharmaceutical Benefits & Innovation |
| Brett Bastin | Senior Vice President-Corporate Development |
| Kent Savage | Chief Compliance Officer & Senior Vice President |
| Colm J. Freyne | Chief Risk Officer & Executive Vice President |
| Alanna Boyd | Chief Sustainability Officer & Senior VP |
| Stephen Clarkson Peacher | President-Sun Life Investment Management |
| Gannon Loftus | Head-Media Contact Canada |
| Daniel Richard Fishbein | President-US Business |
| Kevin Krzeminski | Senior Vice President-National Accounts |
| Natalie Brady | Senior Vice President-Strategic Finance Initiative |
| Kevin Morrissey | Senior Vice President & Chief Actuary |
| Tim Rarick | Head-Client Management |
| Jacques Goulet | President-Sun Life Canada |
| Deepak Chopra | Director |
| Hing-Yuen Ho | Director |
| Linda M. Dougherty | Executive VP-Corporate Strategy & Global Marketing |
| Remi Benoit | Senior Vice-President-Tax |
| Yaniv Bitton | Vice President & Head-Capital Markets |
| Helena Pagano | Chief Human Resources & Executive Vice President |
| Troy Krushel | Secretary, VP & Associate General Counsel |
| Melissa J. Kennedy | Chief Legal Officer & Executive VP-Public Affairs |
| William D. Anderson | Chairman |
| Martin John Gardner Glynn | Independent Director |
| Barbara G. Stymiest | Independent Director |
| M. Marianne Harris | Independent Director |
| Scott Francis Powers | Independent Director |
| Stephanie L. Coyles | Independent Director |
| Ashok K. Gupta | Independent Director |
| James M. Peck | Independent Director |
Historical Stock Data for Sun Life Financial Inc (SLFYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-09-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2,000 |
| 2021-09-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-14 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-13 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-09-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 600 |
| 2021-09-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-09-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-31 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-30 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-08-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.46 | 0 |
| 2021-08-20 | $19.69 | $19.69 | $19.69 | $19.69 | $19.46 | 35 |
| 2021-08-19 | $19.69 | $19.69 | $19.69 | $19.69 | $19.46 | 500 |
| 2021-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 500 |
| 2021-08-17 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2021-08-16 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 1,350 |
| 2021-08-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.96 | 0 |
| 2021-08-12 | $20.20 | $20.20 | $20.20 | $20.20 | $19.96 | 0 |
| 2021-08-11 | $20.20 | $20.20 | $20.20 | $20.20 | $19.96 | 0 |
| 2021-08-10 | $20.20 | $20.20 | $20.20 | $20.20 | $19.96 | 100 |
| 2021-08-09 | $20.23 | $20.23 | $20.23 | $20.23 | $19.98 | 600 |
| 2021-08-06 | $20.31 | $20.31 | $20.31 | $20.31 | $20.06 | 0 |
| 2021-08-05 | $20.31 | $20.31 | $20.31 | $20.31 | $20.06 | 200 |
| 2021-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-07-27 | $20.01 | $20.01 | $20.00 | $20.00 | $19.76 | 500 |
| 2021-07-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.74 | 0 |
| 2021-07-23 | $20.01 | $20.01 | $19.98 | $19.98 | $19.74 | 1,500 |
| 2021-07-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.47 | 50 |
| 2021-07-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.47 | 0 |
| 2021-07-20 | $19.71 | $19.71 | $19.71 | $19.71 | $19.47 | 304 |
| 2021-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-07-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-06-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 0 |
| 2021-06-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.25 | 200 |
| 2021-06-28 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 0 |
| 2021-06-25 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 0 |
| 2021-06-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 0 |
| 2021-06-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 0 |
| 2021-06-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 0 |
| 2021-06-21 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 0 |
| 2021-06-18 | $20.32 | $20.32 | $20.32 | $20.32 | $20.08 | 100 |
| 2021-06-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.52 | 0 |
| 2021-06-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.52 | 0 |
| 2021-06-15 | $20.77 | $20.77 | $20.77 | $20.77 | $20.52 | 0 |
| 2021-06-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.52 | 0 |
| 2021-06-11 | $20.82 | $20.82 | $20.77 | $20.77 | $20.52 | 3,100 |
| 2021-06-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-09 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-02 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2021-06-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 400 |
| 2021-05-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.72 | 0 |
| 2021-05-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.72 | 0 |
| 2021-05-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.72 | 0 |
| 2021-05-25 | $20.98 | $20.98 | $20.98 | $20.98 | $20.72 | 100 |
| 2021-05-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 0 |
| 2021-05-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 0 |
| 2021-05-20 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 0 |
| 2021-05-19 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 0 |
| 2021-05-18 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 0 |
| 2021-05-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 0 |
| 2021-05-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.54 | 120 |
| 2021-05-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 20 |
| 2021-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
| 2021-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 600 |
| 2021-04-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.60 | 50 |
| 2021-04-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.60 | 50 |
| 2021-04-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.60 | 0 |
| 2021-04-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.60 | 0 |
| 2021-04-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.60 | 1,000 |
| 2021-04-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-04-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-04-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-04-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-04-05 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-04-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
| 2021-03-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 500 |
| 2021-03-16 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-12 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-11 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-10 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
| 2021-03-01 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 350 |
| 2021-02-26 | $19.92 | $19.92 | $19.92 | $19.92 | $19.65 | 300 |
| 2021-02-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.34 | 1 |
| 2021-02-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.34 | 0 |
| 2021-02-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.34 | 1 |
| 2021-02-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.34 | 0 |
| 2021-02-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.34 | 0 |
| 2021-02-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.34 | 100 |
| 2021-02-17 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 2 |
| 2021-02-16 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-12 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-11 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-10 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-09 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-08 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-05 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-04 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 2 |
| 2021-02-03 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-02-02 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 100 |
| 2021-02-01 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-01-29 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 0 |
| 2021-01-28 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 100 |
| 2021-01-27 | $19.33 | $19.36 | $19.33 | $19.35 | $18.86 | 3,200 |
| 2021-01-26 | $19.36 | $19.36 | $19.36 | $19.36 | $18.87 | 0 |
| 2021-01-25 | $19.36 | $19.36 | $19.36 | $19.36 | $18.87 | 1,000 |
| 2021-01-22 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-21 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-20 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-19 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-15 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-13 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-12 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-11 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 50 |
| 2021-01-08 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-07 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 50 |
| 2021-01-06 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-05 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2021-01-04 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2020-12-31 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2020-12-30 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2020-12-29 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2020-12-28 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2020-12-24 | $19.29 | $19.29 | $19.29 | $19.29 | $18.80 | 0 |
| 2020-12-23 | $19.41 | $19.41 | $19.29 | $19.29 | $18.80 | 900 |
| 2020-12-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.95 | 0 |
| 2020-12-21 | $19.44 | $19.44 | $19.44 | $19.44 | $18.95 | 0 |
| 2020-12-18 | $19.44 | $19.44 | $19.44 | $19.44 | $18.95 | 154 |
| 2020-12-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.12 | 120 |
| 2020-12-16 | $19.43 | $19.43 | $19.43 | $19.43 | $18.94 | 0 |
| 2020-12-15 | $19.43 | $19.43 | $19.43 | $19.43 | $18.94 | 0 |
| 2020-12-14 | $19.43 | $19.43 | $19.43 | $19.43 | $18.94 | 0 |
| 2020-12-11 | $19.43 | $19.43 | $19.43 | $19.43 | $18.94 | 0 |
| 2020-12-10 | $19.43 | $19.43 | $19.43 | $19.43 | $18.94 | 0 |
| 2020-12-09 | $19.43 | $19.43 | $19.43 | $19.43 | $18.94 | 250 |
| 2020-12-08 | $19.52 | $19.52 | $19.52 | $19.52 | $19.03 | 0 |
| 2020-12-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.03 | 300 |
| 2020-12-04 | $19.22 | $19.22 | $19.22 | $19.22 | $18.73 | 0 |
| 2020-12-03 | $19.22 | $19.22 | $19.22 | $19.22 | $18.73 | 0 |
| 2020-12-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.73 | 0 |
| 2020-12-01 | $19.22 | $19.22 | $19.22 | $19.22 | $18.73 | 100 |
| 2020-11-30 | $19.07 | $19.07 | $19.07 | $19.07 | $18.59 | 50 |
| 2020-11-27 | $19.07 | $19.07 | $19.07 | $19.07 | $18.59 | 0 |
| 2020-11-25 | $19.07 | $19.07 | $19.07 | $19.07 | $18.59 | 0 |
| 2020-11-24 | $19.07 | $19.07 | $19.07 | $19.07 | $18.59 | 100 |
| 2020-11-23 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-20 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-19 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-18 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-17 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-16 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-13 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-12 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-11 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-10 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-09 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-06 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-05 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-04 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-03 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-11-02 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-10-30 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-10-29 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-10-28 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-10-27 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-10-26 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 0 |
| 2020-10-23 | $18.63 | $18.63 | $18.63 | $18.63 | $17.94 | 1,000 |
| 2020-10-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.03 | 30 |
| 2020-10-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.03 | 0 |
| 2020-10-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.03 | 0 |
| 2020-10-19 | $18.72 | $18.72 | $18.72 | $18.72 | $18.03 | 0 |
| 2020-10-16 | $18.71 | $18.72 | $18.71 | $18.72 | $18.03 | 1,500 |
| 2020-10-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.06 | 0 |
| 2020-10-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.06 | 0 |
| 2020-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.06 | 135 |
| 2020-10-12 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-10-09 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-10-08 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 120 |
| 2020-10-07 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-10-06 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-10-05 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-10-02 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-10-01 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 0 |
| 2020-09-30 | $18.19 | $18.19 | $18.19 | $18.19 | $17.53 | 200 |
| 2020-09-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.43 | 0 |
| 2020-09-28 | $18.10 | $18.10 | $18.10 | $18.10 | $17.43 | 0 |
| 2020-09-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.43 | 0 |
| 2020-09-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.43 | 0 |
| 2020-09-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.43 | 0 |
| 2020-09-22 | $18.02 | $18.10 | $18.02 | $18.10 | $17.43 | 1,270 |
| 2020-09-21 | $18.32 | $18.32 | $18.32 | $18.32 | $17.64 | 0 |
| 2020-09-18 | $18.32 | $18.32 | $18.32 | $18.32 | $17.64 | 0 |
| 2020-09-17 | $18.32 | $18.32 | $18.32 | $18.32 | $17.64 | 4,000 |
| 2020-09-16 | $18.39 | $18.39 | $18.37 | $18.37 | $17.70 | 1,400 |
| 2020-09-15 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 0 |
| 2020-09-14 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 0 |
| 2020-09-11 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 0 |
| 2020-09-10 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 5 |
| 2020-09-09 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 450 |
| 2020-09-08 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-09-04 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-09-03 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-09-02 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-09-01 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-08-31 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-08-28 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-08-27 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-08-26 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-08-25 | $17.27 | $17.27 | $17.27 | $17.27 | $16.63 | 0 |
| 2020-08-24 | $17.27 | $17.27 | $17.27 | $17.27 | $16.42 | 0 |
| 2020-08-21 | $17.27 | $17.27 | $17.27 | $17.27 | $16.42 | 0 |
| 2020-08-20 | $17.27 | $17.27 | $17.27 | $17.27 | $16.42 | 0 |
| 2020-08-19 | $17.27 | $17.27 | $17.27 | $17.27 | $16.42 | 40 |
| 2020-08-18 | $17.27 | $17.27 | $17.27 | $17.27 | $16.42 | 500 |
| 2020-08-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.22 | 0 |
| 2020-08-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.22 | 0 |
| 2020-08-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.22 | 0 |
| 2020-08-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.22 | 0 |
| 2020-08-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.22 | 0 |
| 2020-08-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.22 | 100 |
| 2020-08-07 | $16.98 | $16.98 | $16.98 | $16.98 | $16.15 | 0 |
| 2020-08-06 | $16.98 | $16.98 | $16.98 | $16.98 | $16.15 | 0 |
| 2020-08-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.15 | 0 |
| 2020-08-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.15 | 0 |
| 2020-08-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.15 | 0 |
| 2020-07-31 | $16.98 | $16.98 | $16.98 | $16.98 | $16.15 | 300 |
| 2020-07-30 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 0 |
| 2020-07-29 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 0 |
| 2020-07-28 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 0 |
| 2020-07-27 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 0 |
| 2020-07-24 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 0 |
| 2020-07-23 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 10 |
| 2020-07-22 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 0 |
| 2020-07-14 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 10 |
| 2020-06-19 | $16.67 | $16.67 | $16.67 | $16.67 | $15.85 | 740 |
| 2020-06-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.07 | 417 |
| 2020-06-01 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 1,250 |
| 2020-05-26 | $15.76 | $15.76 | $15.76 | $15.76 | $14.98 | 257 |
| 2020-05-19 | $15.55 | $15.55 | $15.55 | $15.55 | $14.59 | 200 |
| 2020-05-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.31 | 650 |
| 2020-05-12 | $15.44 | $15.44 | $15.35 | $15.35 | $14.40 | 300 |
| 2020-05-11 | $15.49 | $15.49 | $15.49 | $15.49 | $14.53 | 100 |
| 2020-05-06 | $14.74 | $14.74 | $14.74 | $14.74 | $13.83 | 500 |
| 2020-05-04 | $14.92 | $14.92 | $14.92 | $14.92 | $14.00 | 0 |
| 2020-05-01 | $14.92 | $14.93 | $14.92 | $14.93 | $14.01 | 200 |
| 2020-04-30 | $14.38 | $14.38 | $14.38 | $14.38 | $13.49 | 0 |
| 2020-04-29 | $15.00 | $15.00 | $14.93 | $15.00 | $14.07 | 900 |
| 2020-04-24 | $14.38 | $14.38 | $14.38 | $14.38 | $13.49 | 100 |
| 2020-04-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.51 | 200 |
| 2020-04-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.00 | 10 |
| 2020-04-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.00 | 200 |
| 2020-04-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.21 | 100 |
| 2020-04-14 | $14.33 | $14.33 | $14.33 | $14.33 | $13.45 | 200 |
| 2020-04-13 | $14.28 | $14.28 | $14.28 | $14.28 | $13.40 | 250 |
| 2020-04-09 | $14.10 | $14.25 | $14.10 | $14.25 | $13.37 | 700 |
| 2020-04-08 | $13.85 | $13.85 | $13.77 | $13.77 | $12.92 | 650 |
| 2020-03-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 0 |
| 2020-03-25 | $11.61 | $11.61 | $11.61 | $11.61 | $10.89 | 470 |
| 2020-03-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 300 |
| 2020-03-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.28 | 300 |
| 2020-03-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 501 |
| 2020-03-13 | $13.72 | $13.72 | $13.72 | $13.72 | $12.87 | 101 |
| 2020-03-11 | $17.30 | $17.30 | $17.30 | $17.30 | $16.23 | 5 |
| 2020-02-18 | $17.52 | $17.52 | $17.52 | $17.52 | $16.44 | 330 |
| 2020-02-03 | $17.27 | $17.27 | $17.24 | $17.24 | $16.18 | 417 |
| 2020-01-28 | $17.43 | $17.43 | $17.42 | $17.43 | $16.35 | 200 |
| 2020-01-27 | $17.41 | $17.41 | $17.41 | $17.41 | $16.34 | 100 |
| 2020-01-24 | $17.47 | $17.47 | $17.47 | $17.47 | $16.40 | 500 |
| 2020-01-23 | $17.41 | $17.41 | $17.41 | $17.41 | $16.34 | 568 |
| 2020-01-21 | $17.48 | $17.48 | $17.48 | $17.48 | $16.40 | 900 |
| 2020-01-17 | $17.51 | $17.51 | $17.45 | $17.47 | $16.39 | 1,000 |
| 2020-01-16 | $17.54 | $17.54 | $17.53 | $17.53 | $16.45 | 500 |
| 2020-01-14 | $17.37 | $17.37 | $17.37 | $17.37 | $16.30 | 100 |
| 2020-01-13 | $17.35 | $17.35 | $17.35 | $17.35 | $16.28 | 450 |
| 2020-01-02 | $17.40 | $17.40 | $17.40 | $17.40 | $16.33 | 1,200 |
| 2019-12-31 | $17.42 | $17.42 | $17.42 | $17.42 | $16.34 | 934 |
| 2019-12-20 | $17.12 | $17.12 | $17.12 | $17.12 | $16.06 | 130 |
| 2019-12-10 | $16.96 | $16.96 | $16.96 | $16.96 | $15.92 | 250 |
| 2019-12-05 | $17.02 | $17.02 | $17.02 | $17.02 | $15.97 | 600 |
| 2019-11-27 | $16.87 | $16.87 | $16.87 | $16.87 | $15.83 | 480 |
| 2019-11-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 200 |
| 2019-11-15 | $17.02 | $17.02 | $17.02 | $17.02 | $15.97 | 300 |
| 2019-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.95 | 3,000 |
| 2019-10-15 | $16.82 | $16.82 | $16.82 | $16.82 | $15.78 | 100 |
| 2019-09-24 | $16.79 | $16.79 | $16.79 | $16.79 | $15.76 | 100 |
| 2019-02-05 | $16.53 | $16.53 | $16.53 | $16.53 | $15.51 | 364 |
| 2018-12-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.06 | 100 |
| 2018-12-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.26 | 100 |
| 2018-11-27 | $15.21 | $15.21 | $15.21 | $15.21 | $14.27 | 100 |
| 2018-11-21 | $15.67 | $15.67 | $15.67 | $15.67 | $14.49 | 800 |
| 2018-10-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.79 | 150 |
| 2018-10-11 | $16.71 | $16.71 | $16.71 | $16.71 | $15.45 | 100 |
| 2018-09-04 | $17.12 | $17.12 | $17.12 | $17.12 | $15.83 | 570 |
| 2018-04-23 | $17.54 | $17.54 | $17.54 | $17.54 | $16.22 | 100 |
| 2018-04-09 | $17.58 | $17.58 | $17.58 | $17.58 | $16.25 | 100 |
| 2018-03-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.18 | 300 |
| 2018-02-26 | $17.86 | $17.86 | $17.86 | $17.86 | $16.52 | 500 |