Byline Bancorp Inc (BY) Exchange: NYSE
Data as of April 23, 2024
$20.19 ($-0.06) -0.30%
Byline Bancorp Inc - Daily Information
Click for more stock information on Byline Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $20.09 |
| Previous Close | $20.19 |
| High | $20.36 |
| Low | $20.05 |
| Adjusted Open | $20.09 |
| Previous Adjusted Close | $20.19 |
| Adjusted High | $20.36 |
| Adjusted Low | $20.05 |
About Byline Bancorp Inc (BY)
Byline Bancorp Inc (BY) is a publicly traded financial services company headquartered in Chicago, Illinois, USA. The bank was founded in 1939 as a holding company that provides retail and commercial banking and financial services to individuals, companies and governmental entities. Over the years, the company has increased its product offerings by specializing in commercial lending, providing capital markets, investment banking and asset management services, and extending online and mobile banking services to customers. Today, Byline is one of the largest publicly traded banks in the Midwest, with over $18 billion in assets and more than 3,000 employees. The company has experienced strong growth since its inception, increasing income from $480 million in 2010 to $1.2 billion in 2019 and generating revenue of $2.8 billion in the same period.
Invest in Byline Bancorp Inc (BY)
Historical Stock Data for Byline Bancorp Inc (BY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $20.09 | $20.36 | $20.05 | $20.19 | $20.19 | 63,311 |
| 2024-04-11 | $20.20 | $20.27 | $19.94 | $20.25 | $20.25 | 68,517 |
| 2024-04-10 | $20.50 | $20.60 | $19.70 | $20.05 | $20.05 | 102,566 |
| 2024-04-09 | $21.14 | $21.23 | $21.03 | $21.14 | $21.14 | 49,370 |
| 2024-04-08 | $20.86 | $21.08 | $20.81 | $21.01 | $21.01 | 56,048 |
| 2024-04-05 | $20.60 | $20.83 | $20.57 | $20.71 | $20.71 | 52,178 |
| 2024-04-04 | $20.93 | $21.03 | $20.62 | $20.74 | $20.74 | 61,681 |
| 2024-04-03 | $20.62 | $20.84 | $20.58 | $20.66 | $20.66 | 85,899 |
| 2024-04-02 | $20.78 | $20.98 | $20.71 | $20.87 | $20.87 | 80,022 |
| 2024-04-01 | $21.76 | $21.76 | $21.09 | $21.12 | $21.12 | 104,809 |
| 2024-03-28 | $21.66 | $21.72 | $21.46 | $21.72 | $21.72 | 138,566 |
| 2024-03-27 | $20.50 | $21.65 | $20.50 | $21.61 | $21.61 | 162,320 |
| 2024-03-26 | $20.78 | $20.85 | $20.34 | $20.46 | $20.46 | 88,568 |
| 2024-03-25 | $20.75 | $20.90 | $20.65 | $20.69 | $20.69 | 76,347 |
| 2024-03-22 | $21.10 | $21.10 | $20.66 | $20.66 | $20.66 | 70,705 |
| 2024-03-21 | $20.88 | $21.07 | $20.78 | $21.02 | $21.02 | 78,583 |
| 2024-03-20 | $20.00 | $21.09 | $19.97 | $20.85 | $20.85 | 92,822 |
| 2024-03-19 | $19.97 | $20.27 | $19.97 | $20.11 | $20.11 | 41,612 |
| 2024-03-18 | $20.21 | $20.32 | $19.96 | $19.98 | $19.98 | 62,592 |
| 2024-03-15 | $20.22 | $20.67 | $20.22 | $20.33 | $20.33 | 218,486 |
| 2024-03-14 | $20.62 | $20.62 | $20.20 | $20.30 | $20.30 | 93,645 |
| 2024-03-13 | $20.86 | $21.14 | $20.58 | $20.76 | $20.76 | 87,256 |
| 2024-03-12 | $20.97 | $21.07 | $20.80 | $20.88 | $20.88 | 69,250 |
| 2024-03-11 | $21.05 | $21.18 | $21.03 | $21.07 | $21.07 | 51,220 |
| 2024-03-08 | $21.26 | $21.41 | $21.11 | $21.12 | $21.12 | 51,088 |
| 2024-03-07 | $21.22 | $21.36 | $20.94 | $21.07 | $21.07 | 71,372 |
| 2024-03-06 | $21.04 | $21.32 | $20.57 | $20.97 | $20.97 | 119,671 |
| 2024-03-05 | $20.71 | $21.31 | $20.71 | $21.09 | $21.09 | 103,475 |
| 2024-03-04 | $20.80 | $21.14 | $20.63 | $20.75 | $20.75 | 97,274 |
| 2024-03-01 | $20.71 | $20.86 | $20.35 | $20.72 | $20.72 | 109,351 |
| 2024-02-29 | $20.96 | $21.36 | $20.68 | $20.84 | $20.84 | 105,604 |
| 2024-02-28 | $20.69 | $20.93 | $20.61 | $20.61 | $20.61 | 103,763 |
| 2024-02-27 | $20.99 | $21.18 | $20.70 | $20.94 | $20.94 | 104,029 |
| 2024-02-26 | $21.05 | $21.23 | $20.82 | $20.92 | $20.92 | 87,464 |
| 2024-02-23 | $21.10 | $21.30 | $20.85 | $21.12 | $21.12 | 91,507 |
| 2024-02-22 | $20.96 | $21.11 | $20.78 | $21.06 | $21.06 | 130,563 |
| 2024-02-21 | $21.06 | $21.09 | $20.83 | $21.06 | $21.06 | 74,398 |
| 2024-02-20 | $21.00 | $21.25 | $20.86 | $21.03 | $21.03 | 91,912 |
| 2024-02-16 | $21.25 | $21.45 | $21.10 | $21.30 | $21.30 | 91,490 |
| 2024-02-15 | $21.12 | $21.66 | $21.12 | $21.45 | $21.45 | 123,781 |
| 2024-02-14 | $20.79 | $21.00 | $20.50 | $20.94 | $20.94 | 155,178 |
| 2024-02-13 | $20.64 | $20.83 | $20.33 | $20.55 | $20.55 | 164,480 |
| 2024-02-12 | $20.80 | $21.58 | $20.80 | $21.32 | $21.32 | 133,277 |
| 2024-02-09 | $20.57 | $20.83 | $20.22 | $20.80 | $20.80 | 236,485 |
| 2024-02-08 | $20.36 | $20.54 | $20.29 | $20.46 | $20.46 | 115,264 |
| 2024-02-07 | $20.57 | $20.59 | $20.02 | $20.42 | $20.42 | 85,232 |
| 2024-02-06 | $20.84 | $21.00 | $20.38 | $20.53 | $20.53 | 141,692 |
| 2024-02-05 | $20.79 | $20.98 | $20.62 | $20.85 | $20.85 | 107,625 |
| 2024-02-02 | $20.97 | $21.45 | $20.94 | $21.18 | $21.09 | 133,265 |
| 2024-02-01 | $21.92 | $22.10 | $21.00 | $21.42 | $21.42 | 156,791 |
| 2024-01-31 | $22.19 | $22.66 | $21.68 | $21.84 | $21.84 | 176,314 |
| 2024-01-30 | $22.73 | $22.74 | $22.44 | $22.59 | $22.59 | 199,100 |
| 2024-01-29 | $22.56 | $22.72 | $22.40 | $22.69 | $22.69 | 90,753 |
| 2024-01-26 | $23.41 | $23.41 | $22.27 | $22.49 | $22.49 | 145,548 |
| 2024-01-25 | $23.68 | $23.68 | $22.96 | $23.31 | $23.31 | 97,194 |
| 2024-01-24 | $23.16 | $23.49 | $23.11 | $23.40 | $23.40 | 59,537 |
| 2024-01-23 | $23.44 | $23.44 | $22.97 | $22.97 | $22.97 | 66,458 |
| 2024-01-22 | $22.83 | $23.25 | $22.83 | $23.24 | $23.24 | 77,379 |
| 2024-01-19 | $22.34 | $22.65 | $22.13 | $22.62 | $22.62 | 79,618 |
| 2024-01-18 | $22.29 | $22.29 | $22.04 | $22.22 | $22.22 | 42,046 |
| 2024-01-17 | $21.74 | $22.16 | $21.74 | $22.14 | $22.14 | 72,820 |
| 2024-01-16 | $22.22 | $22.30 | $21.95 | $22.09 | $22.09 | 59,891 |
| 2024-01-12 | $23.05 | $23.05 | $22.38 | $22.53 | $22.53 | 53,973 |
| 2024-01-11 | $22.68 | $22.79 | $22.41 | $22.71 | $22.71 | 87,210 |
| 2024-01-10 | $22.80 | $22.90 | $22.68 | $22.89 | $22.89 | 62,351 |
| 2024-01-09 | $22.79 | $22.92 | $22.61 | $22.85 | $22.85 | 67,498 |
| 2024-01-08 | $23.06 | $23.14 | $22.82 | $23.08 | $23.08 | 75,271 |
| 2024-01-05 | $22.89 | $23.52 | $22.89 | $23.07 | $23.07 | 203,836 |
| 2024-01-04 | $23.20 | $23.50 | $23.09 | $23.13 | $23.13 | 62,180 |
| 2024-01-03 | $23.39 | $23.64 | $22.93 | $23.09 | $23.09 | 107,410 |
| 2024-01-02 | $23.36 | $23.90 | $23.34 | $23.52 | $23.52 | 100,392 |
| 2023-12-29 | $23.99 | $23.99 | $23.51 | $23.56 | $23.56 | 92,929 |
| 2023-12-28 | $24.03 | $24.28 | $23.97 | $24.07 | $24.07 | 68,026 |
| 2023-12-27 | $24.35 | $24.35 | $24.09 | $24.10 | $24.10 | 64,185 |
| 2023-12-26 | $24.16 | $24.52 | $24.05 | $24.25 | $24.25 | 84,926 |
| 2023-12-22 | $24.09 | $24.27 | $23.93 | $24.04 | $24.04 | 102,133 |
| 2023-12-21 | $23.73 | $23.96 | $23.57 | $23.89 | $23.89 | 98,952 |
| 2023-12-20 | $23.93 | $24.44 | $23.53 | $23.61 | $23.61 | 123,389 |
| 2023-12-19 | $23.49 | $23.99 | $23.49 | $23.92 | $23.92 | 112,187 |
| 2023-12-18 | $23.44 | $23.63 | $23.20 | $23.38 | $23.38 | 164,918 |
| 2023-12-15 | $23.71 | $23.80 | $23.00 | $23.39 | $23.39 | 306,141 |
| 2023-12-14 | $23.05 | $24.06 | $23.05 | $23.63 | $23.63 | 200,001 |
| 2023-12-13 | $21.95 | $22.95 | $21.82 | $22.94 | $22.94 | 167,288 |
| 2023-12-12 | $21.93 | $22.09 | $21.87 | $21.90 | $21.90 | 75,848 |
| 2023-12-11 | $22.01 | $22.08 | $21.87 | $21.89 | $21.89 | 72,042 |
| 2023-12-08 | $21.78 | $22.06 | $21.78 | $21.89 | $21.89 | 55,001 |
| 2023-12-07 | $21.43 | $21.89 | $21.40 | $21.80 | $21.80 | 75,467 |
| 2023-12-06 | $21.74 | $22.35 | $21.55 | $21.63 | $21.63 | 98,720 |
| 2023-12-05 | $21.40 | $21.59 | $21.18 | $21.35 | $21.35 | 66,782 |
| 2023-12-04 | $20.91 | $21.49 | $20.90 | $21.46 | $21.46 | 105,093 |
| 2023-12-01 | $20.04 | $21.17 | $20.04 | $21.10 | $21.10 | 122,648 |
| 2023-11-30 | $20.40 | $20.40 | $19.89 | $19.99 | $19.99 | 236,846 |
| 2023-11-29 | $20.15 | $20.53 | $20.15 | $20.24 | $20.24 | 116,205 |
| 2023-11-28 | $20.09 | $20.17 | $19.89 | $20.05 | $20.05 | 96,437 |
| 2023-11-27 | $20.33 | $20.36 | $19.97 | $20.01 | $20.01 | 80,069 |
| 2023-11-24 | $20.48 | $20.67 | $20.36 | $20.48 | $20.48 | 32,998 |
| 2023-11-22 | $20.58 | $20.73 | $20.35 | $20.41 | $20.41 | 103,949 |
| 2023-11-21 | $20.78 | $20.78 | $20.29 | $20.30 | $20.30 | 96,344 |
| 2023-11-20 | $21.02 | $21.02 | $20.73 | $20.82 | $20.82 | 92,964 |
| 2023-11-17 | $20.98 | $21.14 | $20.87 | $20.94 | $20.94 | 116,846 |
| 2023-11-16 | $20.98 | $21.12 | $20.69 | $20.69 | $20.69 | 120,061 |
| 2023-11-15 | $20.82 | $21.31 | $20.79 | $21.05 | $21.05 | 115,376 |
| 2023-11-14 | $20.27 | $20.97 | $20.27 | $20.85 | $20.85 | 160,953 |
| 2023-11-13 | $19.45 | $19.59 | $19.25 | $19.55 | $19.55 | 88,942 |
| 2023-11-10 | $19.39 | $19.57 | $19.26 | $19.50 | $19.50 | 71,084 |
| 2023-11-09 | $19.79 | $19.79 | $19.35 | $19.35 | $19.35 | 71,466 |
| 2023-11-08 | $19.99 | $19.99 | $19.67 | $19.76 | $19.76 | 59,203 |
| 2023-11-07 | $20.06 | $20.09 | $19.86 | $20.00 | $20.00 | 77,090 |
| 2023-11-06 | $20.05 | $20.40 | $19.97 | $20.20 | $20.20 | 97,253 |
| 2023-11-03 | $20.11 | $20.45 | $19.68 | $20.13 | $20.13 | 113,555 |
| 2023-11-02 | $19.44 | $19.70 | $19.41 | $19.60 | $19.60 | 125,827 |
| 2023-11-01 | $19.05 | $19.30 | $18.95 | $19.17 | $19.17 | 117,644 |
| 2023-10-31 | $19.10 | $19.16 | $18.95 | $18.97 | $18.97 | 109,493 |
| 2023-10-30 | $18.92 | $19.24 | $18.92 | $19.04 | $19.04 | 156,198 |
| 2023-10-27 | $19.19 | $19.26 | $18.63 | $18.72 | $18.72 | 106,905 |
| 2023-10-26 | $18.71 | $19.06 | $18.71 | $19.05 | $19.05 | 77,900 |
| 2023-10-25 | $18.53 | $18.72 | $18.39 | $18.62 | $18.62 | 95,326 |
| 2023-10-24 | $18.82 | $19.07 | $18.57 | $18.71 | $18.71 | 68,105 |
| 2023-10-23 | $18.71 | $19.03 | $18.71 | $18.81 | $18.81 | 72,946 |
| 2023-10-20 | $19.45 | $19.57 | $18.84 | $18.85 | $18.85 | 118,314 |
| 2023-10-19 | $19.45 | $19.63 | $19.32 | $19.42 | $19.42 | 74,088 |
| 2023-10-18 | $19.70 | $19.77 | $19.44 | $19.49 | $19.49 | 77,133 |
| 2023-10-17 | $19.63 | $20.04 | $19.63 | $19.78 | $19.78 | 174,538 |
| 2023-10-16 | $19.69 | $19.83 | $19.54 | $19.66 | $19.66 | 66,518 |
| 2023-10-13 | $19.96 | $19.98 | $19.42 | $19.52 | $19.52 | 81,271 |
| 2023-10-12 | $19.78 | $19.83 | $19.57 | $19.79 | $19.79 | 76,550 |
| 2023-10-11 | $19.79 | $20.01 | $19.72 | $19.83 | $19.83 | 80,979 |
| 2023-10-10 | $19.66 | $19.88 | $19.65 | $19.65 | $19.65 | 86,924 |
| 2023-10-09 | $19.35 | $19.66 | $19.18 | $19.53 | $19.53 | 75,767 |
| 2023-10-06 | $19.44 | $19.82 | $19.40 | $19.43 | $19.43 | 71,963 |
| 2023-10-05 | $19.23 | $19.60 | $19.19 | $19.55 | $19.55 | 92,483 |
| 2023-10-04 | $19.08 | $19.19 | $18.91 | $19.16 | $19.16 | 66,465 |
| 2023-10-03 | $19.31 | $19.34 | $18.95 | $19.03 | $19.03 | 87,062 |
| 2023-10-02 | $19.63 | $19.82 | $19.30 | $19.33 | $19.33 | 63,519 |
| 2023-09-29 | $19.82 | $19.95 | $19.64 | $19.71 | $19.71 | 71,738 |
| 2023-09-28 | $19.59 | $19.89 | $19.56 | $19.65 | $19.65 | 46,805 |
| 2023-09-27 | $19.70 | $19.75 | $19.33 | $19.53 | $19.53 | 77,187 |
| 2023-09-26 | $19.55 | $19.80 | $19.52 | $19.59 | $19.59 | 53,901 |
| 2023-09-25 | $19.53 | $19.80 | $19.45 | $19.71 | $19.71 | 60,903 |
| 2023-09-22 | $19.85 | $19.88 | $19.52 | $19.57 | $19.57 | 102,225 |
| 2023-09-21 | $19.78 | $20.05 | $19.67 | $19.88 | $19.88 | 73,335 |
| 2023-09-20 | $19.95 | $20.08 | $19.82 | $19.93 | $19.93 | 81,082 |
| 2023-09-19 | $20.09 | $20.10 | $19.82 | $19.84 | $19.84 | 87,263 |
| 2023-09-18 | $20.41 | $20.42 | $19.94 | $19.96 | $19.96 | 96,002 |
| 2023-09-15 | $20.35 | $20.62 | $20.35 | $20.43 | $20.43 | 586,887 |
| 2023-09-14 | $20.42 | $20.63 | $20.18 | $20.50 | $20.50 | 68,907 |
| 2023-09-13 | $20.79 | $20.79 | $20.22 | $20.24 | $20.24 | 130,967 |
| 2023-09-12 | $20.57 | $20.83 | $20.41 | $20.57 | $20.57 | 65,321 |
| 2023-09-11 | $20.94 | $21.09 | $20.51 | $20.62 | $20.62 | 82,753 |
| 2023-09-08 | $20.72 | $20.80 | $20.49 | $20.77 | $20.77 | 84,598 |
| 2023-09-07 | $20.97 | $20.98 | $20.50 | $20.73 | $20.73 | 127,104 |
| 2023-09-06 | $21.36 | $21.48 | $20.90 | $20.98 | $20.98 | 80,909 |
| 2023-09-05 | $21.61 | $21.87 | $21.45 | $21.47 | $21.47 | 100,799 |
| 2023-09-01 | $21.34 | $21.85 | $21.34 | $21.77 | $21.77 | 86,249 |
| 2023-08-31 | $21.18 | $21.36 | $21.13 | $21.18 | $21.18 | 97,213 |
| 2023-08-30 | $21.15 | $21.22 | $20.98 | $21.05 | $21.05 | 113,223 |
| 2023-08-29 | $21.16 | $21.24 | $21.04 | $21.16 | $21.16 | 58,843 |
| 2023-08-28 | $20.82 | $21.21 | $20.77 | $21.18 | $21.18 | 81,692 |
| 2023-08-25 | $21.06 | $21.15 | $20.68 | $20.80 | $20.80 | 60,552 |
| 2023-08-24 | $20.98 | $21.24 | $20.80 | $20.92 | $20.92 | 70,948 |
| 2023-08-23 | $20.66 | $21.02 | $20.44 | $20.94 | $20.94 | 94,666 |
| 2023-08-22 | $20.87 | $21.03 | $20.56 | $20.58 | $20.58 | 160,832 |
| 2023-08-21 | $21.31 | $21.35 | $20.74 | $20.95 | $20.95 | 124,582 |
| 2023-08-18 | $21.29 | $21.55 | $21.26 | $21.37 | $21.37 | 96,648 |
| 2023-08-17 | $21.43 | $21.56 | $21.21 | $21.47 | $21.47 | 175,469 |
| 2023-08-16 | $21.39 | $21.50 | $21.25 | $21.29 | $21.29 | 112,988 |
| 2023-08-15 | $21.39 | $21.54 | $21.11 | $21.36 | $21.36 | 112,853 |
| 2023-08-14 | $22.03 | $22.03 | $21.64 | $21.67 | $21.67 | 118,715 |
| 2023-08-11 | $22.01 | $22.22 | $22.01 | $22.13 | $22.13 | 170,609 |
| 2023-08-10 | $22.26 | $22.47 | $22.01 | $22.08 | $22.08 | 129,751 |
| 2023-08-09 | $22.26 | $22.32 | $22.10 | $22.19 | $22.19 | 159,345 |
| 2023-08-08 | $22.23 | $22.55 | $21.97 | $22.34 | $22.34 | 283,752 |
| 2023-08-07 | $22.15 | $22.75 | $22.11 | $22.53 | $22.53 | 210,019 |
| 2023-08-04 | $21.89 | $22.65 | $21.89 | $22.26 | $22.26 | 122,891 |
| 2023-08-03 | $21.64 | $22.15 | $21.60 | $21.85 | $21.85 | 210,899 |
| 2023-08-02 | $21.47 | $21.78 | $21.29 | $21.72 | $21.72 | 85,668 |
| 2023-08-01 | $22.01 | $22.08 | $21.65 | $21.71 | $21.71 | 118,520 |
| 2023-07-31 | $22.26 | $22.47 | $21.84 | $21.95 | $21.95 | 140,657 |
| 2023-07-28 | $21.21 | $22.76 | $21.21 | $22.15 | $22.15 | 177,417 |
| 2023-07-27 | $20.81 | $20.81 | $20.29 | $20.29 | $20.29 | 115,245 |
| 2023-07-26 | $20.27 | $20.69 | $20.27 | $20.57 | $20.57 | 105,654 |
| 2023-07-25 | $20.19 | $20.33 | $19.92 | $20.01 | $20.01 | 73,533 |
| 2023-07-24 | $19.60 | $20.31 | $19.60 | $20.20 | $20.20 | 139,885 |
| 2023-07-21 | $19.94 | $19.94 | $19.56 | $19.63 | $19.63 | 89,161 |
| 2023-07-20 | $19.95 | $19.95 | $19.57 | $19.78 | $19.78 | 83,816 |
| 2023-07-19 | $19.71 | $20.10 | $19.56 | $19.99 | $19.99 | 84,625 |
| 2023-07-18 | $19.01 | $19.60 | $19.01 | $19.60 | $19.60 | 86,212 |
| 2023-07-17 | $18.79 | $19.27 | $18.79 | $19.01 | $19.01 | 67,467 |
| 2023-07-14 | $19.12 | $19.12 | $18.63 | $18.89 | $18.89 | 45,049 |
| 2023-07-13 | $18.75 | $19.15 | $18.69 | $18.99 | $18.99 | 88,466 |
| 2023-07-12 | $18.57 | $18.95 | $18.44 | $18.65 | $18.65 | 75,775 |
| 2023-07-11 | $18.28 | $18.47 | $18.06 | $18.25 | $18.25 | 61,081 |
| 2023-07-10 | $18.16 | $18.60 | $18.01 | $18.21 | $18.21 | 74,764 |
| 2023-07-07 | $18.00 | $18.54 | $18.00 | $18.22 | $18.22 | 111,130 |
| 2023-07-06 | $18.12 | $18.12 | $17.67 | $18.07 | $18.07 | 81,249 |
| 2023-07-05 | $18.34 | $18.51 | $18.19 | $18.30 | $18.30 | 79,406 |
| 2023-07-03 | $18.23 | $18.56 | $18.23 | $18.44 | $18.44 | 30,968 |
| 2023-06-30 | $18.50 | $18.50 | $18.00 | $18.09 | $18.09 | 85,640 |
| 2023-06-29 | $18.21 | $18.49 | $18.21 | $18.35 | $18.35 | 43,552 |
| 2023-06-28 | $18.10 | $18.14 | $17.86 | $18.08 | $18.08 | 69,241 |
| 2023-06-27 | $17.89 | $18.33 | $17.77 | $18.13 | $18.13 | 77,997 |
| 2023-06-26 | $18.26 | $18.50 | $17.89 | $17.95 | $17.95 | 70,878 |
| 2023-06-23 | $18.02 | $18.39 | $17.66 | $18.21 | $18.21 | 250,836 |
| 2023-06-22 | $18.48 | $18.48 | $18.12 | $18.17 | $18.17 | 76,335 |
| 2023-06-21 | $18.73 | $18.78 | $18.49 | $18.54 | $18.54 | 84,730 |
| 2023-06-20 | $19.06 | $19.06 | $18.69 | $18.82 | $18.82 | 74,007 |
| 2023-06-16 | $19.69 | $19.69 | $19.05 | $19.06 | $19.06 | 149,425 |
| 2023-06-15 | $19.07 | $19.55 | $19.06 | $19.51 | $19.51 | 81,989 |
| 2023-06-14 | $19.67 | $19.89 | $19.17 | $19.30 | $19.30 | 70,476 |
| 2023-06-13 | $19.09 | $19.64 | $19.04 | $19.57 | $19.57 | 105,035 |
| 2023-06-12 | $19.16 | $19.48 | $18.92 | $18.95 | $18.95 | 67,571 |
| 2023-06-09 | $19.47 | $19.47 | $18.95 | $19.09 | $19.09 | 104,111 |
| 2023-06-08 | $19.83 | $19.83 | $19.24 | $19.46 | $19.46 | 108,125 |
| 2023-06-07 | $19.55 | $20.06 | $19.28 | $19.81 | $19.81 | 159,964 |
| 2023-06-06 | $18.19 | $19.62 | $18.19 | $19.30 | $19.30 | 137,223 |
| 2023-06-05 | $18.77 | $18.77 | $18.22 | $18.33 | $18.33 | 65,700 |
| 2023-06-02 | $18.21 | $18.95 | $18.11 | $18.89 | $18.89 | 94,953 |
| 2023-06-01 | $17.79 | $18.16 | $17.60 | $17.89 | $17.89 | 60,122 |
| 2023-05-31 | $17.92 | $17.99 | $17.49 | $17.72 | $17.72 | 121,520 |
| 2023-05-30 | $18.19 | $18.29 | $17.95 | $18.05 | $18.05 | 60,209 |
| 2023-05-26 | $17.91 | $18.22 | $17.84 | $18.21 | $18.21 | 48,388 |
| 2023-05-25 | $17.92 | $18.16 | $17.83 | $17.93 | $17.93 | 53,118 |
| 2023-05-24 | $18.45 | $18.45 | $18.15 | $18.17 | $18.17 | 62,893 |
| 2023-05-23 | $18.26 | $18.90 | $18.26 | $18.55 | $18.55 | 81,782 |
| 2023-05-22 | $17.93 | $18.25 | $17.78 | $18.21 | $18.21 | 67,620 |
| 2023-05-19 | $18.46 | $18.47 | $17.65 | $17.75 | $17.75 | 111,946 |
| 2023-05-18 | $18.28 | $18.32 | $17.92 | $18.18 | $18.18 | 97,333 |
| 2023-05-17 | $17.39 | $18.31 | $17.39 | $18.20 | $18.20 | 166,393 |
| 2023-05-16 | $17.60 | $17.91 | $17.33 | $17.35 | $17.35 | 132,783 |
| 2023-05-15 | $17.16 | $17.60 | $17.16 | $17.51 | $17.51 | 150,774 |
| 2023-05-12 | $17.08 | $17.28 | $16.87 | $17.26 | $17.26 | 92,132 |
| 2023-05-11 | $16.98 | $17.26 | $16.89 | $17.01 | $17.01 | 92,959 |
| 2023-05-10 | $17.68 | $17.68 | $17.09 | $17.27 | $17.27 | 117,586 |
| 2023-05-09 | $17.93 | $17.97 | $17.46 | $17.48 | $17.48 | 131,506 |
| 2023-05-08 | $18.51 | $18.51 | $17.94 | $17.96 | $17.96 | 172,686 |
| 2023-05-05 | $17.73 | $18.39 | $17.73 | $18.38 | $18.38 | 220,755 |
| 2023-05-04 | $17.31 | $17.51 | $16.40 | $16.87 | $16.87 | 174,132 |
| 2023-05-03 | $18.08 | $18.31 | $17.50 | $17.57 | $17.57 | 152,540 |
| 2023-05-02 | $19.17 | $19.17 | $17.92 | $18.06 | $18.06 | 247,182 |
| 2023-05-01 | $19.34 | $19.56 | $19.04 | $19.25 | $19.25 | 109,169 |
| 2023-04-28 | $20.12 | $20.12 | $19.22 | $19.35 | $19.35 | 139,854 |
| 2023-04-27 | $19.05 | $19.50 | $19.05 | $19.21 | $19.21 | 72,669 |
| 2023-04-26 | $19.10 | $19.40 | $18.87 | $19.04 | $19.04 | 96,446 |
| 2023-04-25 | $19.49 | $19.65 | $19.12 | $19.17 | $19.17 | 91,394 |
| 2023-04-24 | $19.72 | $20.02 | $19.62 | $19.63 | $19.63 | 58,726 |
| 2023-04-21 | $19.76 | $19.83 | $19.52 | $19.67 | $19.67 | 60,783 |
| 2023-04-20 | $19.68 | $19.86 | $19.49 | $19.75 | $19.75 | 59,449 |
| 2023-04-19 | $19.77 | $20.06 | $19.52 | $19.91 | $19.91 | 65,907 |
| 2023-04-18 | $20.26 | $20.26 | $19.50 | $19.65 | $19.65 | 126,763 |
| 2023-04-17 | $19.74 | $20.14 | $19.60 | $20.12 | $20.12 | 56,279 |
| 2023-04-14 | $20.41 | $20.50 | $19.75 | $19.82 | $19.82 | 96,601 |
| 2023-04-13 | $20.02 | $20.25 | $19.94 | $20.17 | $20.17 | 63,240 |
| 2023-04-12 | $20.52 | $20.60 | $20.01 | $20.05 | $20.05 | 66,559 |
| 2023-04-11 | $20.29 | $20.53 | $20.21 | $20.40 | $20.40 | 75,157 |
| 2023-04-10 | $20.11 | $20.41 | $20.11 | $20.26 | $20.26 | 74,223 |
| 2023-04-06 | $20.33 | $20.48 | $20.10 | $20.16 | $20.16 | 100,137 |
| 2023-04-05 | $20.58 | $20.58 | $20.28 | $20.50 | $20.50 | 109,853 |
| 2023-04-04 | $21.35 | $21.35 | $20.68 | $20.86 | $20.86 | 109,186 |
| 2023-04-03 | $21.60 | $21.72 | $21.20 | $21.47 | $21.47 | 129,382 |
| 2023-03-31 | $21.25 | $21.62 | $21.00 | $21.62 | $21.62 | 191,612 |
| 2023-03-30 | $21.68 | $21.68 | $21.06 | $21.19 | $21.19 | 131,755 |
| 2023-03-29 | $21.78 | $21.83 | $21.33 | $21.61 | $21.61 | 106,299 |
| 2023-03-28 | $21.62 | $21.86 | $21.50 | $21.73 | $21.73 | 90,380 |
| 2023-03-27 | $21.75 | $21.99 | $21.57 | $21.64 | $21.64 | 106,048 |
| 2023-03-24 | $20.49 | $21.49 | $20.44 | $21.39 | $21.39 | 170,334 |
| 2023-03-23 | $21.06 | $21.06 | $20.55 | $20.78 | $20.78 | 155,215 |
| 2023-03-22 | $21.55 | $21.65 | $20.81 | $20.89 | $20.89 | 147,469 |
| 2023-03-21 | $21.31 | $21.68 | $21.21 | $21.52 | $21.52 | 140,128 |
| 2023-03-20 | $20.99 | $21.39 | $20.78 | $20.82 | $20.82 | 165,562 |
| 2023-03-17 | $21.11 | $21.15 | $20.66 | $20.69 | $20.69 | 334,937 |
| 2023-03-16 | $20.15 | $21.73 | $19.81 | $21.19 | $21.19 | 236,927 |
| 2023-03-15 | $20.21 | $20.52 | $19.40 | $20.38 | $20.38 | 313,572 |
| 2023-03-14 | $20.65 | $21.36 | $20.27 | $20.41 | $20.41 | 546,152 |
| 2023-03-13 | $21.08 | $21.12 | $19.66 | $19.75 | $19.75 | 342,107 |
| 2023-03-10 | $22.58 | $22.83 | $21.64 | $22.16 | $22.16 | 129,793 |
| 2023-03-09 | $23.91 | $23.91 | $21.90 | $22.79 | $22.79 | 201,137 |
| 2023-03-08 | $24.13 | $24.13 | $23.77 | $23.97 | $23.97 | 71,512 |
| 2023-03-07 | $24.40 | $24.40 | $23.82 | $24.07 | $24.07 | 69,660 |
| 2023-03-06 | $24.92 | $24.92 | $24.30 | $24.46 | $24.46 | 98,407 |
| 2023-03-03 | $24.81 | $24.92 | $24.51 | $24.90 | $24.90 | 85,437 |
| 2023-03-02 | $24.75 | $24.80 | $24.50 | $24.76 | $24.76 | 68,784 |
| 2023-03-01 | $24.54 | $25.01 | $24.45 | $24.99 | $24.99 | 90,920 |
| 2023-02-28 | $24.74 | $24.83 | $24.61 | $24.65 | $24.65 | 182,460 |
| 2023-02-27 | $24.84 | $24.91 | $24.59 | $24.70 | $24.70 | 83,768 |
| 2023-02-24 | $24.63 | $24.73 | $24.46 | $24.73 | $24.73 | 60,587 |
| 2023-02-23 | $24.96 | $25.12 | $24.85 | $24.85 | $24.85 | 56,422 |
| 2023-02-22 | $24.73 | $24.98 | $24.47 | $24.83 | $24.83 | 108,896 |
| 2023-02-21 | $24.84 | $24.88 | $24.50 | $24.60 | $24.60 | 109,723 |
| 2023-02-17 | $25.13 | $25.18 | $24.87 | $25.09 | $25.09 | 65,386 |
| 2023-02-16 | $24.76 | $25.08 | $24.59 | $24.96 | $24.96 | 172,123 |
| 2023-02-15 | $24.84 | $25.18 | $24.73 | $25.04 | $25.04 | 57,061 |
| 2023-02-14 | $25.27 | $25.35 | $25.02 | $25.05 | $25.05 | 59,097 |
| 2023-02-13 | $25.07 | $25.43 | $25.07 | $25.27 | $25.27 | 97,017 |
| 2023-02-10 | $24.93 | $25.22 | $24.89 | $25.17 | $25.17 | 47,851 |
| 2023-02-09 | $25.15 | $25.30 | $24.98 | $25.01 | $25.01 | 65,460 |
| 2023-02-08 | $25.43 | $25.44 | $25.11 | $25.27 | $25.27 | 46,232 |
| 2023-02-07 | $25.27 | $25.76 | $25.16 | $25.59 | $25.59 | 78,077 |
| 2023-02-06 | $25.79 | $25.79 | $25.41 | $25.44 | $25.44 | 60,267 |
| 2023-02-03 | $25.99 | $26.00 | $25.63 | $25.80 | $25.71 | 104,791 |
| 2023-02-02 | $24.98 | $25.64 | $24.98 | $25.61 | $25.52 | 90,118 |
| 2023-02-01 | $24.78 | $25.28 | $24.64 | $24.95 | $24.95 | 141,379 |
| 2023-01-31 | $24.39 | $24.83 | $24.39 | $24.80 | $24.80 | 113,589 |
| 2023-01-30 | $24.17 | $24.50 | $24.11 | $24.26 | $24.26 | 75,867 |
| 2023-01-27 | $23.62 | $24.60 | $23.62 | $24.24 | $24.24 | 119,226 |
| 2023-01-26 | $22.81 | $22.87 | $22.61 | $22.80 | $22.80 | 89,234 |
| 2023-01-25 | $22.84 | $22.98 | $22.69 | $22.69 | $22.69 | 54,614 |
| 2023-01-24 | $22.91 | $23.10 | $22.76 | $22.87 | $22.87 | 33,752 |
| 2023-01-23 | $22.93 | $23.22 | $22.92 | $23.08 | $23.08 | 58,641 |
| 2023-01-20 | $22.84 | $22.95 | $22.56 | $22.90 | $22.90 | 82,413 |
| 2023-01-19 | $22.50 | $22.65 | $22.31 | $22.60 | $22.60 | 62,081 |
| 2023-01-18 | $23.13 | $23.13 | $22.55 | $22.62 | $22.62 | 65,491 |
| 2023-01-17 | $23.22 | $23.24 | $23.00 | $23.07 | $23.07 | 88,442 |
| 2023-01-13 | $22.95 | $23.26 | $22.82 | $23.20 | $23.20 | 59,085 |
| 2023-01-12 | $23.08 | $23.33 | $23.05 | $23.18 | $23.18 | 151,079 |
| 2023-01-11 | $23.03 | $23.20 | $22.95 | $22.98 | $22.98 | 70,505 |
| 2023-01-10 | $22.94 | $23.21 | $22.82 | $23.02 | $23.02 | 64,098 |
| 2023-01-09 | $23.23 | $23.23 | $22.77 | $22.84 | $22.84 | 52,512 |
| 2023-01-06 | $22.69 | $23.21 | $22.69 | $23.09 | $23.09 | 89,480 |
| 2023-01-05 | $22.65 | $22.68 | $22.29 | $22.58 | $22.58 | 83,243 |
| 2023-01-04 | $22.91 | $23.05 | $22.67 | $22.71 | $22.71 | 73,844 |
| 2023-01-03 | $23.05 | $23.19 | $22.55 | $22.73 | $22.73 | 90,730 |
| 2022-12-30 | $23.05 | $23.20 | $22.90 | $22.97 | $22.97 | 67,838 |
| 2022-12-29 | $22.71 | $23.24 | $22.71 | $23.19 | $23.19 | 122,759 |
| 2022-12-28 | $22.83 | $22.85 | $22.55 | $22.59 | $22.59 | 53,630 |
| 2022-12-27 | $22.97 | $22.97 | $22.67 | $22.76 | $22.76 | 40,148 |
| 2022-12-23 | $22.75 | $23.10 | $22.68 | $22.91 | $22.91 | 55,184 |
| 2022-12-22 | $22.91 | $22.91 | $22.42 | $22.72 | $22.72 | 59,202 |
| 2022-12-21 | $22.68 | $23.25 | $22.63 | $23.05 | $23.05 | 72,014 |
| 2022-12-20 | $22.76 | $22.92 | $22.50 | $22.52 | $22.52 | 157,144 |
| 2022-12-19 | $22.48 | $22.84 | $22.48 | $22.83 | $22.83 | 96,869 |
| 2022-12-16 | $22.25 | $22.64 | $22.13 | $22.61 | $22.61 | 286,444 |
| 2022-12-15 | $23.04 | $23.04 | $22.29 | $22.42 | $22.42 | 173,792 |
| 2022-12-14 | $23.59 | $24.04 | $23.18 | $23.32 | $23.32 | 206,394 |
| 2022-12-13 | $23.71 | $24.62 | $23.29 | $23.75 | $23.75 | 293,988 |
| 2022-12-12 | $23.05 | $23.25 | $22.55 | $23.23 | $23.23 | 167,196 |
| 2022-12-09 | $22.56 | $22.92 | $22.56 | $22.80 | $22.80 | 91,590 |
| 2022-12-08 | $22.82 | $22.89 | $22.59 | $22.78 | $22.78 | 85,568 |
| 2022-12-07 | $22.39 | $22.76 | $22.24 | $22.57 | $22.57 | 135,138 |
| 2022-12-06 | $22.20 | $22.41 | $21.97 | $22.39 | $22.39 | 95,492 |
| 2022-12-05 | $22.63 | $22.85 | $22.11 | $22.29 | $22.29 | 124,637 |
| 2022-12-02 | $22.46 | $22.68 | $22.35 | $22.66 | $22.66 | 87,878 |
| 2022-12-01 | $22.96 | $22.97 | $22.58 | $22.72 | $22.72 | 104,497 |
| 2022-11-30 | $22.27 | $22.94 | $21.74 | $22.79 | $22.79 | 238,737 |
| 2022-11-29 | $22.01 | $22.26 | $21.99 | $22.21 | $22.21 | 102,503 |
| 2022-11-28 | $22.45 | $22.45 | $21.97 | $22.09 | $22.09 | 54,666 |
| 2022-11-25 | $22.58 | $22.58 | $22.41 | $22.43 | $22.43 | 89,536 |
| 2022-11-23 | $22.50 | $22.60 | $22.39 | $22.49 | $22.49 | 85,352 |
| 2022-11-22 | $22.71 | $22.85 | $22.55 | $22.58 | $22.58 | 72,862 |
| 2022-11-21 | $22.64 | $22.81 | $22.58 | $22.69 | $22.69 | 43,764 |
| 2022-11-18 | $22.94 | $22.94 | $22.49 | $22.64 | $22.64 | 129,820 |
| 2022-11-17 | $22.61 | $22.72 | $22.37 | $22.52 | $22.52 | 64,287 |
| 2022-11-16 | $22.93 | $23.01 | $22.64 | $22.77 | $22.77 | 77,689 |
| 2022-11-15 | $23.10 | $23.28 | $22.81 | $22.87 | $22.87 | 78,012 |
| 2022-11-14 | $23.10 | $23.24 | $22.83 | $22.87 | $22.87 | 141,879 |
| 2022-11-11 | $23.50 | $23.62 | $22.94 | $23.06 | $23.06 | 60,277 |
| 2022-11-10 | $22.92 | $23.69 | $22.86 | $23.52 | $23.52 | 97,678 |
| 2022-11-09 | $22.75 | $22.75 | $22.34 | $22.40 | $22.40 | 59,464 |
| 2022-11-08 | $23.14 | $23.22 | $22.88 | $22.92 | $22.92 | 67,137 |
| 2022-11-07 | $23.10 | $23.10 | $22.62 | $22.96 | $22.96 | 63,690 |
| 2022-11-04 | $22.63 | $23.02 | $22.52 | $23.00 | $23.00 | 74,131 |
| 2022-11-03 | $22.52 | $22.52 | $21.86 | $22.45 | $22.45 | 77,022 |
| 2022-11-02 | $22.78 | $23.31 | $22.57 | $22.60 | $22.60 | 104,731 |
| 2022-11-01 | $23.27 | $23.30 | $22.93 | $22.94 | $22.94 | 76,469 |
| 2022-10-31 | $22.92 | $23.46 | $22.92 | $23.12 | $23.12 | 101,920 |
| 2022-10-28 | $23.45 | $23.67 | $23.11 | $23.42 | $23.42 | 123,323 |
| 2022-10-27 | $23.00 | $23.07 | $22.73 | $22.80 | $22.80 | 188,139 |
| 2022-10-26 | $23.01 | $23.29 | $22.73 | $22.83 | $22.83 | 81,309 |
| 2022-10-25 | $22.60 | $23.02 | $22.58 | $22.94 | $22.94 | 83,910 |
| 2022-10-24 | $22.34 | $22.62 | $22.20 | $22.57 | $22.57 | 64,157 |
| 2022-10-21 | $21.77 | $22.24 | $21.75 | $22.16 | $22.16 | 64,606 |
| 2022-10-20 | $21.67 | $21.86 | $21.53 | $21.65 | $21.65 | 113,066 |
| 2022-10-19 | $21.74 | $22.02 | $21.38 | $21.75 | $21.75 | 63,660 |
| 2022-10-18 | $22.12 | $22.12 | $21.71 | $21.81 | $21.81 | 63,990 |
| 2022-10-17 | $21.77 | $22.09 | $21.68 | $21.81 | $21.81 | 84,830 |
| 2022-10-14 | $21.93 | $21.95 | $21.45 | $21.57 | $21.57 | 82,928 |
| 2022-10-13 | $20.54 | $21.81 | $20.49 | $21.75 | $21.75 | 96,537 |
| 2022-10-12 | $20.47 | $20.85 | $20.38 | $20.67 | $20.67 | 102,888 |
| 2022-10-11 | $20.60 | $20.73 | $20.35 | $20.57 | $20.57 | 55,494 |
| 2022-10-10 | $20.42 | $20.80 | $20.42 | $20.68 | $20.68 | 47,515 |
| 2022-10-07 | $20.83 | $20.84 | $20.39 | $20.51 | $20.51 | 73,887 |
| 2022-10-06 | $20.90 | $21.06 | $20.88 | $21.00 | $21.00 | 38,962 |
| 2022-10-05 | $20.93 | $21.16 | $20.84 | $21.09 | $21.09 | 56,845 |
| 2022-10-04 | $20.68 | $21.24 | $20.68 | $21.23 | $21.23 | 77,783 |
| 2022-10-03 | $20.31 | $20.65 | $20.15 | $20.48 | $20.48 | 85,773 |
| 2022-09-30 | $20.38 | $20.79 | $20.25 | $20.25 | $20.25 | 131,702 |
| 2022-09-29 | $20.56 | $20.56 | $20.32 | $20.53 | $20.53 | 63,361 |
| 2022-09-28 | $20.70 | $21.01 | $20.57 | $20.81 | $20.81 | 111,473 |
| 2022-09-27 | $21.36 | $21.36 | $20.74 | $20.83 | $20.83 | 59,456 |
| 2022-09-26 | $21.20 | $21.59 | $21.17 | $21.22 | $21.22 | 82,021 |
| 2022-09-23 | $21.35 | $21.41 | $21.08 | $21.27 | $21.27 | 71,570 |
| 2022-09-22 | $21.83 | $21.83 | $21.42 | $21.56 | $21.56 | 58,067 |
| 2022-09-21 | $22.00 | $22.15 | $21.76 | $21.79 | $21.79 | 66,965 |
| 2022-09-20 | $21.70 | $21.84 | $21.55 | $21.82 | $21.82 | 150,654 |
| 2022-09-19 | $21.45 | $21.94 | $21.45 | $21.92 | $21.92 | 64,746 |
| 2022-09-16 | $21.55 | $21.57 | $21.25 | $21.49 | $21.49 | 262,681 |
| 2022-09-15 | $21.40 | $21.86 | $21.40 | $21.71 | $21.71 | 68,371 |
| 2022-09-14 | $21.50 | $21.67 | $21.35 | $21.51 | $21.51 | 74,436 |
| 2022-09-13 | $21.98 | $22.06 | $21.48 | $21.57 | $21.57 | 110,853 |
| 2022-09-12 | $22.06 | $22.30 | $22.01 | $22.24 | $22.24 | 172,344 |
| 2022-09-09 | $21.76 | $21.98 | $21.75 | $21.98 | $21.98 | 64,668 |
| 2022-09-08 | $21.36 | $21.77 | $21.21 | $21.62 | $21.62 | 80,022 |
| 2022-09-07 | $21.18 | $21.58 | $21.18 | $21.57 | $21.57 | 81,832 |
| 2022-09-06 | $21.67 | $21.74 | $21.20 | $21.29 | $21.29 | 88,663 |
| 2022-09-02 | $21.72 | $21.98 | $21.54 | $21.65 | $21.65 | 72,172 |
| 2022-09-01 | $21.76 | $21.77 | $21.51 | $21.72 | $21.72 | 86,026 |
| 2022-08-31 | $22.18 | $22.18 | $21.76 | $21.81 | $21.81 | 92,110 |
| 2022-08-30 | $22.23 | $22.30 | $21.70 | $22.07 | $22.07 | 92,267 |
| 2022-08-29 | $22.46 | $22.46 | $21.94 | $22.00 | $22.00 | 63,475 |
| 2022-08-26 | $22.60 | $22.73 | $22.35 | $22.51 | $22.51 | 77,111 |
| 2022-08-25 | $22.46 | $22.82 | $22.46 | $22.78 | $22.78 | 64,560 |
| 2022-08-24 | $23.06 | $23.06 | $22.52 | $22.58 | $22.58 | 66,303 |
| 2022-08-23 | $23.13 | $23.47 | $22.94 | $22.96 | $22.96 | 78,755 |
| 2022-08-22 | $23.69 | $23.69 | $23.08 | $23.20 | $23.20 | 79,242 |
| 2022-08-19 | $23.99 | $23.99 | $23.48 | $23.82 | $23.82 | 194,664 |
| 2022-08-18 | $23.80 | $24.14 | $23.67 | $24.00 | $24.00 | 73,504 |
| 2022-08-17 | $23.89 | $23.91 | $23.63 | $23.66 | $23.66 | 88,643 |
| 2022-08-16 | $24.08 | $24.35 | $24.08 | $24.12 | $24.12 | 103,791 |
| 2022-08-15 | $24.19 | $24.47 | $24.08 | $24.27 | $24.27 | 127,399 |
| 2022-08-12 | $23.94 | $24.42 | $23.77 | $24.37 | $24.37 | 124,422 |
| 2022-08-11 | $23.84 | $23.87 | $23.66 | $23.86 | $23.86 | 66,933 |
| 2022-08-10 | $23.29 | $23.70 | $23.29 | $23.62 | $23.62 | 100,478 |
| 2022-08-09 | $22.93 | $23.16 | $22.71 | $23.01 | $23.01 | 120,905 |
| 2022-08-08 | $22.81 | $23.12 | $22.78 | $23.01 | $23.01 | 102,694 |
| 2022-08-05 | $22.19 | $23.03 | $22.19 | $22.90 | $22.81 | 120,706 |
| 2022-08-04 | $22.99 | $22.99 | $22.22 | $22.35 | $22.26 | 166,188 |
| 2022-08-03 | $23.06 | $23.06 | $22.71 | $22.89 | $22.80 | 88,484 |
| 2022-08-02 | $23.82 | $23.82 | $22.87 | $22.92 | $22.83 | 161,596 |
| 2022-08-01 | $24.35 | $24.46 | $23.53 | $23.76 | $23.67 | 230,485 |
| 2022-07-29 | $24.90 | $25.17 | $24.33 | $24.49 | $24.39 | 188,283 |
| 2022-07-28 | $25.35 | $25.47 | $24.86 | $25.19 | $25.09 | 292,123 |
| 2022-07-27 | $24.88 | $25.42 | $24.88 | $25.39 | $25.29 | 224,276 |
| 2022-07-26 | $24.27 | $25.03 | $24.27 | $24.90 | $24.80 | 224,280 |
| 2022-07-25 | $24.22 | $24.76 | $24.09 | $24.27 | $24.18 | 316,669 |
| 2022-07-22 | $24.13 | $24.50 | $23.92 | $24.03 | $23.94 | 209,631 |
| 2022-07-21 | $23.92 | $24.18 | $23.75 | $24.08 | $23.99 | 137,044 |
| 2022-07-20 | $24.12 | $24.25 | $23.88 | $24.03 | $23.94 | 219,847 |
| 2022-07-19 | $24.05 | $24.31 | $24.05 | $24.17 | $24.08 | 309,277 |
| 2022-07-18 | $24.12 | $24.38 | $23.70 | $23.78 | $23.69 | 111,939 |
| 2022-07-15 | $23.39 | $23.86 | $23.20 | $23.86 | $23.77 | 146,368 |
| 2022-07-14 | $23.17 | $23.24 | $22.93 | $22.99 | $22.90 | 153,709 |
| 2022-07-13 | $23.68 | $23.70 | $23.41 | $23.56 | $23.47 | 52,212 |
| 2022-07-12 | $23.98 | $24.22 | $23.87 | $23.88 | $23.79 | 67,651 |
| 2022-07-11 | $23.93 | $24.09 | $23.90 | $23.98 | $23.89 | 129,238 |
| 2022-07-08 | $24.19 | $24.35 | $23.87 | $23.98 | $23.89 | 232,627 |
| 2022-07-07 | $24.11 | $24.39 | $24.09 | $24.13 | $24.04 | 84,050 |
| 2022-07-06 | $24.04 | $24.10 | $23.73 | $23.97 | $23.88 | 86,849 |
| 2022-07-05 | $23.68 | $24.07 | $23.39 | $24.07 | $23.98 | 107,127 |
| 2022-07-01 | $23.70 | $24.07 | $23.66 | $24.03 | $23.94 | 117,033 |
| 2022-06-30 | $23.49 | $23.91 | $23.39 | $23.80 | $23.71 | 89,243 |
| 2022-06-29 | $23.93 | $24.00 | $23.71 | $23.81 | $23.72 | 78,765 |
| 2022-06-28 | $24.17 | $24.40 | $23.95 | $23.97 | $23.88 | 92,528 |
| 2022-06-27 | $24.18 | $24.25 | $23.85 | $23.93 | $23.84 | 80,600 |
| 2022-06-24 | $23.50 | $24.07 | $23.50 | $23.98 | $23.89 | 215,803 |
| 2022-06-23 | $23.69 | $23.93 | $23.34 | $23.60 | $23.51 | 94,067 |
| 2022-06-22 | $23.45 | $23.94 | $23.32 | $23.83 | $23.74 | 85,852 |
| 2022-06-21 | $23.73 | $24.05 | $23.60 | $23.81 | $23.72 | 113,132 |
| 2022-06-17 | $23.49 | $23.72 | $23.28 | $23.43 | $23.34 | 151,029 |
| 2022-06-16 | $23.32 | $23.46 | $22.86 | $23.32 | $23.23 | 115,230 |
| 2022-06-15 | $23.76 | $23.86 | $23.54 | $23.57 | $23.48 | 123,725 |
| 2022-06-14 | $22.95 | $23.60 | $22.95 | $23.50 | $23.41 | 121,408 |
| 2022-06-13 | $23.64 | $23.64 | $22.88 | $23.00 | $22.91 | 103,964 |
| 2022-06-10 | $23.73 | $23.96 | $23.56 | $23.84 | $23.75 | 96,804 |
| 2022-06-09 | $24.71 | $24.71 | $24.11 | $24.13 | $24.04 | 104,591 |
| 2022-06-08 | $25.23 | $25.23 | $24.60 | $24.71 | $24.61 | 82,218 |
| 2022-06-07 | $25.08 | $25.25 | $24.95 | $25.22 | $25.12 | 228,870 |
| 2022-06-06 | $25.32 | $25.46 | $25.19 | $25.32 | $25.22 | 93,278 |
| 2022-06-03 | $24.93 | $25.27 | $24.93 | $25.00 | $24.90 | 109,461 |
| 2022-06-02 | $24.86 | $25.17 | $24.61 | $25.16 | $25.06 | 89,039 |
| 2022-06-01 | $25.08 | $25.10 | $24.39 | $24.95 | $24.85 | 82,438 |
| 2022-05-31 | $24.80 | $25.08 | $24.66 | $24.98 | $24.88 | 155,550 |
| 2022-05-27 | $24.64 | $24.90 | $24.60 | $24.87 | $24.77 | 63,776 |
| 2022-05-26 | $24.68 | $24.87 | $24.60 | $24.67 | $24.57 | 81,524 |
| 2022-05-25 | $24.32 | $24.69 | $24.28 | $24.40 | $24.30 | 110,049 |
| 2022-05-24 | $24.68 | $24.73 | $24.27 | $24.38 | $24.29 | 179,445 |
| 2022-05-23 | $24.09 | $24.70 | $24.09 | $24.45 | $24.35 | 150,983 |
| 2022-05-20 | $23.41 | $23.74 | $23.37 | $23.74 | $23.65 | 119,902 |
| 2022-05-19 | $23.75 | $23.82 | $23.27 | $23.28 | $23.19 | 119,718 |
| 2022-05-18 | $24.22 | $24.27 | $23.59 | $23.71 | $23.62 | 97,620 |
| 2022-05-17 | $23.71 | $24.18 | $23.70 | $24.16 | $24.07 | 104,138 |
| 2022-05-16 | $23.26 | $23.31 | $22.82 | $23.07 | $22.98 | 161,580 |
| 2022-05-13 | $23.60 | $23.62 | $22.99 | $23.22 | $23.13 | 78,628 |
| 2022-05-12 | $23.46 | $23.46 | $22.94 | $23.33 | $23.24 | 151,475 |
| 2022-05-11 | $23.36 | $23.86 | $23.33 | $23.47 | $23.38 | 115,460 |
| 2022-05-10 | $23.61 | $23.76 | $22.94 | $23.23 | $23.14 | 133,685 |
| 2022-05-09 | $23.35 | $23.75 | $23.28 | $23.56 | $23.47 | 89,529 |
| 2022-05-06 | $23.63 | $23.67 | $23.29 | $23.57 | $23.48 | 69,323 |
| 2022-05-05 | $24.04 | $24.05 | $23.48 | $23.79 | $23.61 | 89,357 |
| 2022-05-04 | $23.92 | $24.35 | $23.54 | $24.30 | $24.11 | 115,416 |
| 2022-05-03 | $23.54 | $23.91 | $23.19 | $23.78 | $23.60 | 78,881 |
| 2022-05-02 | $23.51 | $23.60 | $23.00 | $23.41 | $23.23 | 118,353 |
| 2022-04-29 | $23.43 | $24.13 | $23.18 | $23.46 | $23.28 | 122,921 |
| 2022-04-28 | $23.38 | $23.76 | $23.19 | $23.74 | $23.56 | 147,863 |
| 2022-04-27 | $23.31 | $23.46 | $22.99 | $23.26 | $23.08 | 84,913 |
| 2022-04-26 | $23.77 | $24.09 | $23.28 | $23.32 | $23.14 | 90,050 |
| 2022-04-25 | $24.12 | $24.22 | $23.68 | $24.16 | $23.97 | 67,661 |
| 2022-04-22 | $24.53 | $24.69 | $24.30 | $24.30 | $24.11 | 137,224 |
| 2022-04-21 | $25.24 | $25.25 | $24.62 | $24.69 | $24.50 | 78,475 |
| 2022-04-20 | $25.28 | $25.49 | $25.03 | $25.05 | $24.86 | 84,087 |
| 2022-04-19 | $24.67 | $25.12 | $24.67 | $25.04 | $24.85 | 140,028 |
| 2022-04-18 | $24.00 | $24.50 | $24.00 | $24.48 | $24.29 | 83,875 |
| 2022-04-14 | $24.61 | $24.75 | $24.13 | $24.22 | $24.03 | 140,475 |
| 2022-04-13 | $24.35 | $24.66 | $24.06 | $24.66 | $24.47 | 116,295 |
| 2022-04-12 | $24.52 | $24.76 | $24.17 | $24.23 | $24.04 | 65,969 |
| 2022-04-11 | $24.43 | $24.75 | $24.22 | $24.37 | $24.18 | 73,463 |
| 2022-04-08 | $24.73 | $24.99 | $24.45 | $24.49 | $24.30 | 90,708 |
| 2022-04-07 | $24.92 | $25.05 | $24.69 | $24.86 | $24.67 | 100,127 |
| 2022-04-06 | $25.28 | $25.49 | $25.09 | $25.10 | $24.91 | 156,474 |
| 2022-04-05 | $25.68 | $25.98 | $25.38 | $25.44 | $25.24 | 106,192 |
| 2022-04-04 | $26.13 | $26.13 | $25.49 | $25.93 | $25.73 | 100,627 |
| 2022-04-01 | $26.69 | $26.93 | $26.12 | $26.25 | $26.05 | 160,201 |
| 2022-03-31 | $26.64 | $26.93 | $26.52 | $26.68 | $26.47 | 127,988 |
| 2022-03-30 | $26.79 | $27.05 | $26.24 | $26.66 | $26.46 | 205,833 |
| 2022-03-29 | $26.86 | $27.13 | $26.70 | $26.88 | $26.67 | 121,966 |
| 2022-03-28 | $26.74 | $26.74 | $26.29 | $26.57 | $26.37 | 70,980 |
| 2022-03-25 | $26.65 | $27.13 | $26.61 | $26.96 | $26.75 | 58,108 |
| 2022-03-24 | $26.64 | $26.64 | $26.19 | $26.57 | $26.37 | 59,210 |
| 2022-03-23 | $26.90 | $26.92 | $26.34 | $26.40 | $26.20 | 108,611 |
| 2022-03-22 | $27.11 | $27.35 | $26.87 | $27.12 | $26.91 | 211,344 |
| 2022-03-21 | $26.84 | $27.18 | $26.53 | $26.84 | $26.63 | 116,527 |
| 2022-03-18 | $26.99 | $26.99 | $26.40 | $26.82 | $26.61 | 168,503 |
| 2022-03-17 | $27.11 | $27.21 | $26.47 | $26.95 | $26.74 | 104,884 |
| 2022-03-16 | $27.13 | $27.32 | $26.94 | $27.10 | $26.89 | 304,826 |
| 2022-03-15 | $27.76 | $27.76 | $26.75 | $26.81 | $26.60 | 141,819 |
| 2022-03-14 | $27.68 | $28.00 | $27.39 | $27.50 | $27.29 | 77,485 |
| 2022-03-11 | $27.42 | $27.74 | $27.16 | $27.40 | $27.19 | 124,370 |
| 2022-03-10 | $26.98 | $27.41 | $26.98 | $27.26 | $27.05 | 87,034 |
| 2022-03-09 | $27.22 | $27.54 | $27.00 | $27.29 | $27.08 | 80,118 |
| 2022-03-08 | $26.74 | $27.23 | $26.50 | $26.72 | $26.51 | 147,348 |
| 2022-03-07 | $27.25 | $27.27 | $26.39 | $26.49 | $26.29 | 232,630 |
| 2022-03-04 | $27.45 | $27.64 | $27.05 | $27.32 | $27.11 | 82,048 |
| 2022-03-03 | $27.70 | $28.14 | $27.70 | $27.93 | $27.72 | 79,822 |
| 2022-03-02 | $26.81 | $27.76 | $26.81 | $27.59 | $27.38 | 84,124 |
| 2022-03-01 | $27.30 | $27.30 | $26.21 | $26.49 | $26.29 | 153,568 |
| 2022-02-28 | $27.01 | $27.32 | $26.95 | $27.27 | $27.06 | 136,417 |
| 2022-02-25 | $26.83 | $27.41 | $26.83 | $27.34 | $27.13 | 80,040 |
| 2022-02-24 | $26.33 | $26.68 | $25.84 | $26.57 | $26.37 | 270,936 |
| 2022-02-23 | $27.25 | $27.48 | $26.86 | $26.99 | $26.78 | 92,714 |
| 2022-02-22 | $26.76 | $27.29 | $26.73 | $26.97 | $26.76 | 123,969 |
| 2022-02-18 | $27.05 | $27.46 | $27.05 | $27.22 | $27.01 | 66,895 |
| 2022-02-17 | $27.20 | $27.44 | $26.93 | $27.20 | $26.99 | 92,439 |
| 2022-02-16 | $27.16 | $27.58 | $27.16 | $27.30 | $27.09 | 85,865 |
| 2022-02-15 | $27.18 | $27.53 | $27.18 | $27.36 | $27.15 | 151,158 |
| 2022-02-14 | $27.23 | $27.23 | $26.81 | $26.94 | $26.73 | 142,775 |
| 2022-02-11 | $26.86 | $27.32 | $26.71 | $27.05 | $26.84 | 184,934 |
| 2022-02-10 | $26.71 | $27.14 | $26.71 | $26.93 | $26.72 | 111,936 |
| 2022-02-09 | $27.47 | $27.47 | $26.80 | $26.92 | $26.71 | 111,558 |
| 2022-02-08 | $26.58 | $27.59 | $26.58 | $27.43 | $27.22 | 87,735 |
| 2022-02-07 | $26.05 | $26.56 | $26.05 | $26.42 | $26.22 | 68,898 |
| 2022-02-04 | $26.14 | $26.45 | $25.80 | $26.32 | $26.03 | 181,186 |
| 2022-02-03 | $26.20 | $26.39 | $25.81 | $26.02 | $25.73 | 119,057 |
| 2022-02-02 | $26.75 | $26.95 | $25.97 | $26.03 | $25.74 | 124,347 |
| 2022-02-01 | $26.25 | $26.74 | $25.86 | $26.74 | $26.44 | 151,066 |
| 2022-01-31 | $26.15 | $26.15 | $25.72 | $26.00 | $25.71 | 198,190 |
| 2022-01-28 | $26.73 | $26.73 | $25.29 | $26.35 | $26.06 | 158,671 |
| 2022-01-27 | $27.54 | $27.92 | $26.52 | $26.68 | $26.39 | 283,626 |
| 2022-01-26 | $27.95 | $28.50 | $27.05 | $27.53 | $27.23 | 60,985 |
| 2022-01-25 | $27.36 | $28.18 | $27.04 | $27.93 | $27.62 | 91,864 |
| 2022-01-24 | $26.50 | $27.80 | $26.28 | $27.77 | $27.46 | 97,022 |
| 2022-01-21 | $27.00 | $27.79 | $26.86 | $27.04 | $26.74 | 82,564 |
| 2022-01-20 | $28.00 | $28.26 | $27.07 | $27.10 | $26.80 | 88,244 |
| 2022-01-19 | $28.80 | $28.80 | $28.02 | $28.07 | $27.76 | 70,899 |
| 2022-01-18 | $28.69 | $28.97 | $28.47 | $28.74 | $28.42 | 96,911 |
| 2022-01-14 | $28.28 | $28.90 | $28.22 | $28.90 | $28.58 | 52,552 |
| 2022-01-13 | $28.56 | $28.90 | $28.51 | $28.63 | $28.31 | 60,674 |
| 2022-01-12 | $28.41 | $28.71 | $28.15 | $28.37 | $28.06 | 104,602 |
| 2022-01-11 | $28.82 | $28.90 | $28.00 | $28.53 | $28.21 | 77,824 |
| 2022-01-10 | $28.99 | $29.04 | $28.36 | $28.67 | $28.35 | 91,997 |
| 2022-01-07 | $28.89 | $29.15 | $28.62 | $29.00 | $28.68 | 216,956 |
| 2022-01-06 | $28.18 | $28.85 | $28.18 | $28.80 | $28.48 | 67,264 |
| 2022-01-05 | $28.21 | $28.58 | $27.83 | $27.98 | $27.67 | 112,511 |
| 2022-01-04 | $28.04 | $28.72 | $27.54 | $28.07 | $27.76 | 172,036 |
| 2022-01-03 | $27.43 | $27.99 | $27.37 | $27.81 | $27.50 | 109,641 |
| 2021-12-31 | $26.87 | $27.49 | $26.87 | $27.35 | $27.05 | 59,083 |
| 2021-12-30 | $27.55 | $27.70 | $27.06 | $27.07 | $26.77 | 43,535 |
| 2021-12-29 | $27.49 | $27.70 | $27.39 | $27.55 | $27.25 | 56,240 |
| 2021-12-28 | $27.42 | $27.65 | $27.28 | $27.53 | $27.23 | 48,543 |
| 2021-12-27 | $27.03 | $27.55 | $26.62 | $27.55 | $27.25 | 51,365 |
| 2021-12-23 | $26.79 | $27.09 | $26.79 | $26.89 | $26.59 | 43,136 |
| 2021-12-22 | $26.37 | $26.77 | $26.29 | $26.58 | $26.29 | 90,059 |
| 2021-12-21 | $26.15 | $27.07 | $26.15 | $26.76 | $26.46 | 117,876 |
| 2021-12-20 | $26.07 | $26.07 | $25.16 | $25.78 | $25.50 | 192,215 |
| 2021-12-17 | $28.00 | $28.00 | $26.26 | $26.45 | $26.16 | 617,608 |
| 2021-12-16 | $27.21 | $27.56 | $26.94 | $27.35 | $27.05 | 179,186 |
| 2021-12-15 | $27.03 | $27.18 | $26.62 | $26.99 | $26.69 | 178,824 |
| 2021-12-14 | $26.95 | $27.54 | $26.32 | $27.07 | $26.77 | 108,588 |
| 2021-12-13 | $27.27 | $27.42 | $26.61 | $26.92 | $26.62 | 153,618 |
| 2021-12-10 | $26.96 | $27.42 | $26.80 | $27.08 | $26.78 | 64,073 |
| 2021-12-09 | $26.66 | $26.99 | $26.66 | $26.87 | $26.57 | 64,874 |
| 2021-12-08 | $26.85 | $27.07 | $26.64 | $26.93 | $26.63 | 47,684 |
| 2021-12-07 | $27.19 | $27.26 | $26.64 | $26.85 | $26.55 | 74,084 |
| 2021-12-06 | $26.94 | $27.29 | $26.56 | $27.01 | $26.71 | 68,423 |
| 2021-12-03 | $26.93 | $26.98 | $26.24 | $26.45 | $26.16 | 80,535 |
| 2021-12-02 | $26.24 | $27.22 | $25.95 | $26.93 | $26.63 | 111,185 |
| 2021-12-01 | $26.69 | $26.97 | $25.98 | $26.01 | $25.72 | 83,462 |
| 2021-11-30 | $25.98 | $26.27 | $25.79 | $25.97 | $25.68 | 75,488 |
| 2021-11-29 | $27.09 | $27.09 | $26.27 | $26.47 | $26.18 | 75,493 |
| 2021-11-26 | $27.44 | $27.44 | $25.97 | $26.59 | $26.30 | 122,477 |
| 2021-11-24 | $28.26 | $28.49 | $27.93 | $28.39 | $28.08 | 100,267 |
| 2021-11-23 | $27.88 | $28.30 | $27.71 | $28.26 | $27.95 | 250,817 |
| 2021-11-22 | $27.89 | $28.33 | $27.70 | $27.70 | $27.39 | 133,463 |
| 2021-11-19 | $27.20 | $27.75 | $27.14 | $27.65 | $27.34 | 164,588 |
| 2021-11-18 | $27.36 | $27.59 | $26.99 | $27.56 | $27.26 | 74,403 |
| 2021-11-17 | $27.39 | $27.39 | $26.82 | $27.23 | $26.93 | 106,684 |
| 2021-11-16 | $26.99 | $27.49 | $26.71 | $27.35 | $27.05 | 119,089 |
| 2021-11-15 | $27.12 | $27.22 | $26.90 | $27.16 | $26.86 | 143,720 |
| 2021-11-12 | $27.42 | $27.42 | $26.92 | $27.08 | $26.78 | 46,747 |
| 2021-11-11 | $27.80 | $27.80 | $27.50 | $27.50 | $27.20 | 41,934 |
| 2021-11-10 | $27.28 | $27.77 | $27.17 | $27.72 | $27.41 | 73,376 |
| 2021-11-09 | $27.20 | $27.48 | $26.85 | $27.39 | $27.09 | 59,009 |
| 2021-11-08 | $27.68 | $27.84 | $27.24 | $27.42 | $27.12 | 80,356 |
| 2021-11-05 | $26.99 | $27.75 | $26.99 | $27.57 | $27.18 | 93,081 |
| 2021-11-04 | $26.90 | $26.90 | $26.30 | $26.82 | $26.44 | 68,838 |
| 2021-11-03 | $26.01 | $26.83 | $25.99 | $26.81 | $26.43 | 97,228 |
| 2021-11-02 | $27.15 | $27.16 | $26.13 | $26.20 | $25.83 | 110,084 |
| 2021-11-01 | $26.12 | $27.04 | $26.06 | $26.87 | $26.49 | 218,029 |
| 2021-10-29 | $25.35 | $26.06 | $25.13 | $25.76 | $25.39 | 218,320 |
| 2021-10-28 | $24.59 | $25.40 | $24.59 | $25.32 | $24.96 | 131,015 |
| 2021-10-27 | $25.30 | $25.36 | $24.53 | $24.61 | $24.26 | 82,434 |
| 2021-10-26 | $25.38 | $25.55 | $24.58 | $25.33 | $24.97 | 82,160 |
| 2021-10-25 | $24.94 | $25.58 | $24.76 | $25.43 | $25.07 | 106,294 |
| 2021-10-22 | $24.57 | $24.91 | $24.54 | $24.81 | $24.46 | 122,604 |
| 2021-10-21 | $24.55 | $24.77 | $24.42 | $24.64 | $24.29 | 56,436 |
| 2021-10-20 | $24.21 | $24.94 | $24.05 | $24.70 | $24.35 | 135,770 |
| 2021-10-19 | $24.36 | $24.37 | $24.10 | $24.32 | $23.97 | 49,329 |
| 2021-10-18 | $24.26 | $24.77 | $24.26 | $24.37 | $24.02 | 48,203 |
| 2021-10-15 | $25.07 | $25.11 | $24.32 | $24.34 | $23.99 | 118,297 |
| 2021-10-14 | $24.70 | $24.74 | $24.27 | $24.56 | $24.21 | 60,573 |
| 2021-10-13 | $24.94 | $24.94 | $24.28 | $24.54 | $24.19 | 89,756 |
| 2021-10-12 | $24.73 | $25.14 | $24.73 | $25.07 | $24.71 | 56,211 |
| 2021-10-11 | $25.28 | $25.42 | $24.77 | $24.78 | $24.43 | 97,728 |
| 2021-10-08 | $25.47 | $25.58 | $24.99 | $25.39 | $25.03 | 70,064 |
| 2021-10-07 | $25.50 | $25.65 | $25.45 | $25.57 | $25.20 | 56,194 |
| 2021-10-06 | $24.97 | $25.30 | $24.74 | $25.27 | $24.91 | 74,321 |
| 2021-10-05 | $25.42 | $25.42 | $24.98 | $25.21 | $24.85 | 64,778 |
| 2021-10-04 | $24.91 | $25.39 | $24.91 | $25.16 | $24.80 | 77,741 |
| 2021-10-01 | $24.53 | $25.21 | $24.52 | $25.03 | $24.67 | 122,805 |
| 2021-09-30 | $25.29 | $25.75 | $24.56 | $24.56 | $24.21 | 84,417 |
| 2021-09-29 | $24.52 | $25.20 | $24.40 | $25.13 | $24.77 | 93,399 |
| 2021-09-28 | $25.55 | $25.74 | $24.53 | $24.55 | $24.20 | 228,793 |
| 2021-09-27 | $24.22 | $25.53 | $24.22 | $25.42 | $25.06 | 124,581 |
| 2021-09-24 | $23.66 | $24.23 | $23.66 | $24.08 | $23.74 | 168,144 |
| 2021-09-23 | $23.25 | $23.92 | $23.25 | $23.70 | $23.36 | 94,057 |
| 2021-09-22 | $22.94 | $23.23 | $22.93 | $22.94 | $22.61 | 90,769 |
| 2021-09-21 | $23.11 | $23.11 | $22.78 | $22.80 | $22.47 | 107,340 |
| 2021-09-20 | $22.79 | $23.10 | $22.62 | $23.07 | $22.74 | 154,252 |
| 2021-09-17 | $23.37 | $23.46 | $22.95 | $23.22 | $22.89 | 398,558 |
| 2021-09-16 | $23.13 | $23.42 | $22.86 | $23.30 | $22.97 | 158,473 |
| 2021-09-15 | $22.89 | $23.24 | $22.83 | $23.00 | $22.67 | 174,406 |
| 2021-09-14 | $23.30 | $23.40 | $22.59 | $22.93 | $22.60 | 236,517 |
| 2021-09-13 | $23.85 | $23.85 | $23.03 | $23.21 | $22.88 | 244,403 |
| 2021-09-10 | $24.02 | $24.07 | $23.39 | $23.40 | $23.07 | 206,500 |
| 2021-09-09 | $23.86 | $24.26 | $23.10 | $23.75 | $23.41 | 910,323 |
| 2021-09-08 | $24.03 | $24.13 | $23.77 | $23.97 | $23.63 | 107,680 |
| 2021-09-07 | $24.29 | $24.59 | $24.03 | $24.14 | $23.80 | 109,622 |
| 2021-09-03 | $24.29 | $24.40 | $23.92 | $24.34 | $23.99 | 113,891 |
| 2021-09-02 | $24.27 | $24.56 | $24.11 | $24.35 | $24.00 | 145,724 |
| 2021-09-01 | $24.60 | $24.60 | $23.99 | $24.26 | $23.91 | 138,891 |
| 2021-08-31 | $24.80 | $24.86 | $24.38 | $24.60 | $24.25 | 197,772 |
| 2021-08-30 | $25.69 | $25.69 | $24.83 | $24.85 | $24.49 | 70,960 |
| 2021-08-27 | $25.30 | $25.70 | $25.29 | $25.63 | $25.26 | 88,475 |
| 2021-08-26 | $25.41 | $25.50 | $25.04 | $25.04 | $24.68 | 128,278 |
| 2021-08-25 | $25.32 | $25.55 | $25.22 | $25.30 | $24.94 | 72,213 |
| 2021-08-24 | $25.00 | $25.42 | $24.99 | $25.19 | $24.83 | 265,931 |
| 2021-08-23 | $25.11 | $25.44 | $24.93 | $25.04 | $24.68 | 48,580 |
| 2021-08-20 | $24.57 | $25.13 | $24.55 | $25.00 | $24.64 | 149,410 |
| 2021-08-19 | $24.33 | $24.69 | $24.27 | $24.67 | $24.32 | 76,242 |
| 2021-08-18 | $24.89 | $25.42 | $24.55 | $24.57 | $24.22 | 111,963 |
| 2021-08-17 | $25.06 | $25.29 | $24.67 | $24.94 | $24.58 | 98,979 |
| 2021-08-16 | $25.36 | $25.46 | $24.97 | $25.30 | $24.94 | 187,816 |
| 2021-08-13 | $25.75 | $25.75 | $25.46 | $25.50 | $25.14 | 123,905 |
| 2021-08-12 | $25.74 | $25.76 | $25.44 | $25.70 | $25.33 | 116,854 |
| 2021-08-11 | $25.30 | $25.59 | $25.13 | $25.58 | $25.21 | 121,553 |
| 2021-08-10 | $24.92 | $25.19 | $24.66 | $25.10 | $24.74 | 82,219 |
| 2021-08-09 | $25.24 | $25.24 | $24.76 | $24.83 | $24.48 | 65,875 |
| 2021-08-06 | $24.74 | $25.46 | $24.74 | $25.30 | $24.85 | 201,185 |
| 2021-08-05 | $24.27 | $24.67 | $24.18 | $24.32 | $23.89 | 112,698 |
| 2021-08-04 | $23.81 | $24.51 | $23.81 | $24.07 | $23.64 | 113,427 |
| 2021-08-03 | $23.95 | $24.19 | $23.21 | $24.18 | $23.75 | 132,341 |
| 2021-08-02 | $24.28 | $25.05 | $23.67 | $23.71 | $23.29 | 208,584 |
| 2021-07-30 | $24.00 | $25.78 | $24.00 | $24.61 | $24.17 | 259,799 |
| 2021-07-29 | $23.27 | $23.57 | $23.07 | $23.57 | $23.15 | 72,423 |
| 2021-07-28 | $23.16 | $23.18 | $22.68 | $22.98 | $22.57 | 89,620 |
| 2021-07-27 | $23.04 | $23.29 | $22.84 | $22.96 | $22.55 | 61,634 |
| 2021-07-26 | $23.14 | $23.55 | $23.14 | $23.30 | $22.88 | 76,971 |
| 2021-07-23 | $22.96 | $23.03 | $22.71 | $23.00 | $22.59 | 74,822 |
| 2021-07-22 | $22.93 | $23.10 | $22.60 | $22.75 | $22.34 | 153,077 |
| 2021-07-21 | $23.09 | $23.47 | $23.01 | $23.13 | $22.72 | 89,940 |
| 2021-07-20 | $22.05 | $23.03 | $22.05 | $22.79 | $22.38 | 208,723 |
| 2021-07-19 | $22.39 | $22.76 | $21.89 | $22.05 | $21.66 | 259,761 |
| 2021-07-16 | $23.13 | $23.14 | $22.81 | $23.01 | $22.60 | 135,309 |
| 2021-07-15 | $22.35 | $23.03 | $22.35 | $22.89 | $22.48 | 95,457 |
| 2021-07-14 | $22.33 | $22.75 | $22.20 | $22.59 | $22.19 | 370,352 |
| 2021-07-13 | $22.54 | $22.55 | $21.99 | $22.29 | $21.89 | 240,593 |
| 2021-07-12 | $21.98 | $22.74 | $21.94 | $22.68 | $22.28 | 104,616 |
| 2021-07-09 | $21.95 | $22.33 | $21.93 | $22.22 | $21.82 | 110,119 |
| 2021-07-08 | $22.01 | $22.43 | $21.43 | $21.57 | $21.18 | 156,943 |
| 2021-07-07 | $22.28 | $22.83 | $22.23 | $22.52 | $22.12 | 131,375 |
| 2021-07-06 | $22.97 | $23.18 | $22.16 | $22.46 | $22.06 | 165,819 |
| 2021-07-02 | $23.04 | $23.12 | $22.77 | $22.90 | $22.49 | 127,093 |
| 2021-07-01 | $22.85 | $23.11 | $22.62 | $23.05 | $22.64 | 74,911 |
| 2021-06-30 | $22.23 | $22.81 | $22.14 | $22.63 | $22.23 | 169,423 |
| 2021-06-29 | $22.75 | $22.77 | $22.33 | $22.41 | $22.01 | 182,184 |
| 2021-06-28 | $22.35 | $22.64 | $22.01 | $22.53 | $22.13 | 270,142 |
| 2021-06-25 | $22.70 | $22.96 | $22.44 | $22.50 | $22.10 | 603,423 |
| 2021-06-24 | $22.20 | $22.77 | $22.10 | $22.67 | $22.27 | 133,552 |
| 2021-06-23 | $22.31 | $22.58 | $22.16 | $22.18 | $21.78 | 103,524 |
| 2021-06-22 | $22.23 | $22.46 | $21.84 | $22.35 | $21.95 | 94,419 |
| 2021-06-21 | $21.85 | $22.61 | $21.85 | $22.36 | $21.96 | 178,594 |
| 2021-06-18 | $22.07 | $22.07 | $21.41 | $21.60 | $21.21 | 237,717 |
| 2021-06-17 | $22.86 | $22.86 | $22.06 | $22.37 | $21.97 | 167,892 |
| 2021-06-16 | $22.35 | $22.96 | $22.20 | $22.72 | $22.31 | 144,941 |
| 2021-06-15 | $22.16 | $22.65 | $22.13 | $22.49 | $22.09 | 246,546 |
| 2021-06-14 | $22.60 | $22.68 | $21.95 | $22.20 | $21.80 | 88,420 |
| 2021-06-11 | $22.65 | $22.75 | $22.47 | $22.60 | $22.20 | 143,148 |
| 2021-06-10 | $22.97 | $23.25 | $22.46 | $22.51 | $22.11 | 123,921 |
| 2021-06-09 | $22.59 | $22.79 | $22.44 | $22.76 | $22.35 | 202,292 |
| 2021-06-08 | $22.61 | $22.95 | $22.61 | $22.70 | $22.29 | 541,376 |
| 2021-06-07 | $22.83 | $23.03 | $22.54 | $22.70 | $22.29 | 333,688 |
| 2021-06-04 | $22.92 | $23.24 | $22.57 | $22.60 | $22.20 | 275,083 |
| 2021-06-03 | $22.83 | $22.94 | $22.59 | $22.75 | $22.34 | 73,195 |
| 2021-06-02 | $23.64 | $23.67 | $22.78 | $22.85 | $22.44 | 102,105 |
| 2021-06-01 | $23.30 | $23.59 | $23.12 | $23.52 | $23.10 | 121,589 |
| 2021-05-28 | $23.11 | $23.22 | $22.60 | $23.08 | $22.67 | 153,204 |
| 2021-05-27 | $23.05 | $23.22 | $22.81 | $22.95 | $22.54 | 88,336 |
| 2021-05-26 | $22.41 | $22.85 | $22.30 | $22.78 | $22.37 | 40,014 |
| 2021-05-25 | $23.24 | $23.35 | $22.37 | $22.40 | $22.00 | 75,271 |
| 2021-05-24 | $23.39 | $23.39 | $22.95 | $23.18 | $22.77 | 49,540 |
| 2021-05-21 | $22.99 | $23.43 | $22.80 | $23.36 | $22.94 | 65,134 |
| 2021-05-20 | $22.74 | $22.76 | $22.33 | $22.73 | $22.32 | 38,545 |
| 2021-05-19 | $22.69 | $22.84 | $22.08 | $22.77 | $22.36 | 62,642 |
| 2021-05-18 | $23.19 | $23.35 | $22.89 | $22.89 | $22.48 | 46,908 |
| 2021-05-17 | $22.79 | $23.20 | $22.53 | $23.05 | $22.64 | 132,828 |
| 2021-05-14 | $22.52 | $22.91 | $22.51 | $22.80 | $22.39 | 121,445 |
| 2021-05-13 | $22.20 | $22.78 | $21.94 | $22.60 | $22.20 | 187,305 |
| 2021-05-12 | $22.74 | $22.98 | $22.02 | $22.12 | $21.73 | 38,457 |
| 2021-05-11 | $22.51 | $22.90 | $22.51 | $22.57 | $22.17 | 40,057 |
| 2021-05-10 | $23.31 | $23.63 | $22.85 | $22.86 | $22.45 | 44,436 |
| 2021-05-07 | $22.99 | $23.57 | $22.99 | $23.39 | $22.91 | 46,789 |
| 2021-05-06 | $22.86 | $23.23 | $22.68 | $23.20 | $22.73 | 52,584 |
| 2021-05-05 | $22.95 | $23.04 | $22.72 | $22.81 | $22.34 | 75,614 |
| 2021-05-04 | $23.34 | $23.34 | $22.77 | $23.09 | $22.62 | 85,511 |
| 2021-05-03 | $23.02 | $23.67 | $22.95 | $23.29 | $22.81 | 85,771 |
| 2021-04-30 | $21.71 | $22.75 | $21.71 | $22.70 | $22.24 | 66,498 |
| 2021-04-29 | $22.13 | $22.54 | $21.84 | $22.02 | $21.57 | 49,689 |
| 2021-04-28 | $21.92 | $21.93 | $21.65 | $21.83 | $21.38 | 33,734 |
| 2021-04-27 | $21.85 | $21.96 | $21.73 | $21.86 | $21.41 | 34,404 |
| 2021-04-26 | $22.50 | $22.73 | $21.77 | $21.88 | $21.43 | 74,101 |
| 2021-04-23 | $21.74 | $22.50 | $21.67 | $22.40 | $21.94 | 84,543 |
| 2021-04-22 | $21.79 | $22.00 | $21.39 | $21.65 | $21.21 | 94,909 |
| 2021-04-21 | $21.25 | $21.79 | $21.09 | $21.59 | $21.15 | 56,211 |
| 2021-04-20 | $21.59 | $22.12 | $21.05 | $21.19 | $20.76 | 85,754 |
| 2021-04-19 | $21.91 | $21.95 | $21.41 | $21.77 | $21.33 | 56,127 |
| 2021-04-16 | $22.23 | $22.27 | $21.70 | $21.99 | $21.54 | 44,147 |
| 2021-04-15 | $22.11 | $22.15 | $21.57 | $21.95 | $21.50 | 66,810 |
| 2021-04-14 | $21.48 | $22.03 | $21.39 | $21.95 | $21.50 | 59,353 |
| 2021-04-13 | $21.23 | $21.69 | $21.22 | $21.43 | $20.99 | 69,699 |
| 2021-04-12 | $21.35 | $21.78 | $21.35 | $21.70 | $21.26 | 35,037 |
| 2021-04-09 | $21.73 | $21.80 | $21.45 | $21.73 | $21.29 | 73,097 |
| 2021-04-08 | $21.30 | $21.66 | $21.08 | $21.61 | $21.17 | 54,527 |
| 2021-04-07 | $21.41 | $21.74 | $21.17 | $21.30 | $20.87 | 106,536 |
| 2021-04-06 | $21.41 | $21.51 | $21.08 | $21.26 | $20.83 | 27,619 |
| 2021-04-05 | $21.23 | $21.54 | $21.11 | $21.37 | $20.93 | 61,865 |
| 2021-04-01 | $21.05 | $21.41 | $20.99 | $21.31 | $20.87 | 38,339 |
| 2021-03-31 | $21.15 | $21.45 | $21.03 | $21.15 | $20.72 | 143,980 |
| 2021-03-30 | $20.68 | $21.23 | $20.68 | $21.07 | $20.64 | 60,899 |
| 2021-03-29 | $20.98 | $21.31 | $20.56 | $20.64 | $20.22 | 58,872 |
| 2021-03-26 | $21.06 | $21.35 | $20.74 | $21.31 | $20.87 | 40,037 |
| 2021-03-25 | $20.02 | $20.76 | $19.57 | $20.64 | $20.22 | 82,474 |
| 2021-03-24 | $20.22 | $21.14 | $20.17 | $20.17 | $19.76 | 82,709 |
| 2021-03-23 | $20.59 | $20.59 | $19.88 | $19.95 | $19.54 | 84,976 |
| 2021-03-22 | $20.92 | $21.11 | $20.24 | $20.81 | $20.39 | 84,984 |
| 2021-03-19 | $21.23 | $21.46 | $20.79 | $21.06 | $20.63 | 307,612 |
| 2021-03-18 | $21.28 | $21.87 | $21.19 | $21.24 | $20.81 | 49,764 |
| 2021-03-17 | $20.96 | $21.25 | $20.89 | $21.12 | $20.69 | 76,442 |
| 2021-03-16 | $20.99 | $21.00 | $20.71 | $20.86 | $20.43 | 65,098 |
| 2021-03-15 | $21.91 | $21.91 | $21.00 | $21.24 | $20.81 | 52,158 |
| 2021-03-12 | $22.00 | $22.15 | $21.79 | $21.91 | $21.46 | 75,620 |
| 2021-03-11 | $21.64 | $21.83 | $21.45 | $21.83 | $21.38 | 67,759 |
| 2021-03-10 | $21.13 | $21.67 | $21.00 | $21.64 | $21.20 | 84,189 |
| 2021-03-09 | $21.39 | $21.39 | $20.72 | $21.13 | $20.70 | 91,431 |
| 2021-03-08 | $21.25 | $22.09 | $21.25 | $21.66 | $21.22 | 147,448 |
| 2021-03-05 | $21.19 | $21.22 | $20.37 | $21.15 | $20.72 | 139,464 |
| 2021-03-04 | $21.15 | $21.56 | $20.29 | $20.70 | $20.28 | 123,866 |
| 2021-03-03 | $20.37 | $21.52 | $20.37 | $21.08 | $20.65 | 70,898 |
| 2021-03-02 | $20.54 | $20.64 | $20.00 | $20.46 | $20.04 | 112,086 |
| 2021-03-01 | $20.38 | $20.99 | $20.19 | $20.59 | $20.17 | 177,979 |
| 2021-02-26 | $19.96 | $20.24 | $19.54 | $19.92 | $19.51 | 169,640 |
| 2021-02-25 | $20.31 | $20.31 | $19.85 | $20.02 | $19.61 | 103,770 |
| 2021-02-24 | $19.66 | $20.34 | $19.66 | $20.28 | $19.87 | 195,299 |
| 2021-02-23 | $19.37 | $19.88 | $19.37 | $19.76 | $19.36 | 161,494 |
| 2021-02-22 | $18.83 | $19.41 | $18.83 | $19.37 | $18.97 | 76,269 |
| 2021-02-19 | $18.47 | $18.89 | $18.45 | $18.84 | $18.46 | 119,592 |
| 2021-02-18 | $18.71 | $18.91 | $18.45 | $18.48 | $18.10 | 68,573 |
| 2021-02-17 | $18.97 | $19.15 | $18.48 | $18.78 | $18.40 | 86,894 |
| 2021-02-16 | $19.73 | $19.82 | $19.02 | $19.19 | $18.80 | 57,663 |
| 2021-02-12 | $19.01 | $19.99 | $19.00 | $19.50 | $19.10 | 100,951 |
| 2021-02-11 | $18.75 | $18.88 | $18.59 | $18.83 | $18.45 | 557,926 |
| 2021-02-10 | $18.71 | $18.99 | $18.59 | $18.75 | $18.37 | 226,084 |
| 2021-02-09 | $18.39 | $18.80 | $18.26 | $18.68 | $18.30 | 81,459 |
| 2021-02-08 | $17.79 | $18.27 | $17.58 | $18.26 | $17.89 | 58,692 |
| 2021-02-05 | $17.51 | $17.67 | $17.18 | $17.62 | $17.20 | 219,770 |
| 2021-02-04 | $16.91 | $17.50 | $16.91 | $17.50 | $17.09 | 115,411 |
| 2021-02-03 | $16.73 | $16.99 | $16.56 | $16.91 | $16.51 | 62,402 |
| 2021-02-02 | $16.80 | $16.98 | $16.76 | $16.86 | $16.46 | 59,590 |
| 2021-02-01 | $16.07 | $16.57 | $16.01 | $16.54 | $16.15 | 75,080 |
| 2021-01-29 | $15.91 | $16.21 | $15.55 | $16.07 | $15.69 | 1,632,177 |
| 2021-01-28 | $14.96 | $15.08 | $14.59 | $14.98 | $14.63 | 71,312 |
| 2021-01-27 | $15.28 | $15.28 | $14.60 | $14.70 | $14.35 | 146,154 |
| 2021-01-26 | $16.23 | $16.23 | $15.67 | $15.74 | $15.37 | 42,491 |
| 2021-01-25 | $16.43 | $16.43 | $15.94 | $16.21 | $15.83 | 37,977 |
| 2021-01-22 | $16.13 | $16.74 | $16.13 | $16.69 | $16.30 | 58,533 |
| 2021-01-21 | $16.29 | $16.49 | $16.18 | $16.39 | $16.00 | 56,265 |
| 2021-01-20 | $16.65 | $16.84 | $16.30 | $16.49 | $16.10 | 34,082 |
| 2021-01-19 | $16.49 | $16.77 | $16.32 | $16.58 | $16.19 | 84,158 |
| 2021-01-15 | $16.24 | $16.49 | $15.95 | $16.24 | $15.86 | 81,822 |
| 2021-01-14 | $16.37 | $16.90 | $16.35 | $16.60 | $16.21 | 52,516 |
| 2021-01-13 | $16.20 | $16.50 | $15.95 | $16.19 | $15.81 | 38,155 |
| 2021-01-12 | $15.86 | $16.25 | $15.85 | $16.19 | $15.81 | 57,155 |
| 2021-01-11 | $15.78 | $16.02 | $15.57 | $15.86 | $15.49 | 85,743 |
| 2021-01-08 | $16.69 | $16.69 | $15.66 | $15.98 | $15.60 | 86,387 |
| 2021-01-07 | $16.88 | $16.89 | $16.49 | $16.58 | $16.19 | 54,435 |
| 2021-01-06 | $16.45 | $17.05 | $16.25 | $16.61 | $16.22 | 131,674 |
| 2021-01-05 | $15.67 | $16.39 | $15.50 | $16.00 | $15.62 | 106,149 |
| 2021-01-04 | $15.53 | $15.71 | $15.15 | $15.60 | $15.23 | 58,722 |
| 2020-12-31 | $15.46 | $15.57 | $15.36 | $15.45 | $15.08 | 35,162 |
| 2020-12-30 | $15.19 | $15.58 | $15.19 | $15.45 | $15.08 | 40,829 |
| 2020-12-29 | $15.53 | $15.66 | $15.13 | $15.24 | $14.88 | 35,452 |
| 2020-12-28 | $15.61 | $15.64 | $15.28 | $15.48 | $15.11 | 52,096 |
| 2020-12-24 | $15.54 | $15.63 | $15.28 | $15.43 | $15.07 | 55,402 |
| 2020-12-23 | $15.67 | $15.74 | $15.45 | $15.56 | $15.19 | 100,683 |
| 2020-12-22 | $15.74 | $15.93 | $15.46 | $15.50 | $15.13 | 79,646 |
| 2020-12-21 | $16.29 | $16.29 | $15.60 | $15.74 | $15.37 | 136,239 |
| 2020-12-18 | $16.44 | $16.53 | $16.16 | $16.16 | $15.75 | 196,336 |
| 2020-12-17 | $16.33 | $16.38 | $15.88 | $16.38 | $15.96 | 87,258 |
| 2020-12-16 | $16.23 | $16.45 | $16.20 | $16.26 | $15.85 | 82,100 |
| 2020-12-15 | $16.04 | $16.38 | $15.82 | $16.23 | $15.82 | 47,494 |
| 2020-12-14 | $16.15 | $16.15 | $15.75 | $15.86 | $15.46 | 57,108 |
| 2020-12-11 | $15.93 | $16.08 | $15.76 | $15.98 | $15.57 | 56,136 |
| 2020-12-10 | $15.70 | $15.96 | $15.52 | $15.79 | $15.39 | 46,205 |
| 2020-12-09 | $16.07 | $16.07 | $15.70 | $15.78 | $15.38 | 80,389 |
| 2020-12-08 | $15.60 | $15.93 | $15.60 | $15.83 | $15.43 | 50,014 |
| 2020-12-07 | $16.12 | $16.12 | $15.73 | $15.80 | $15.40 | 66,736 |
| 2020-12-04 | $15.83 | $16.22 | $15.80 | $16.17 | $15.76 | 60,190 |
| 2020-12-03 | $16.02 | $16.02 | $15.47 | $15.63 | $15.23 | 53,040 |
| 2020-12-02 | $15.53 | $15.99 | $15.53 | $15.96 | $15.55 | 41,534 |
| 2020-12-01 | $15.69 | $15.83 | $15.37 | $15.54 | $15.14 | 54,623 |
| 2020-11-30 | $15.76 | $15.84 | $15.17 | $15.33 | $14.94 | 90,702 |
| 2020-11-27 | $16.00 | $16.15 | $15.50 | $15.97 | $15.56 | 25,608 |
| 2020-11-25 | $16.18 | $16.27 | $15.75 | $16.12 | $15.71 | 38,222 |
| 2020-11-24 | $15.45 | $16.58 | $15.40 | $16.30 | $15.88 | 118,782 |
| 2020-11-23 | $15.25 | $15.25 | $14.91 | $15.09 | $14.71 | 81,243 |
| 2020-11-20 | $14.82 | $15.02 | $14.77 | $15.02 | $14.64 | 77,513 |
| 2020-11-19 | $15.30 | $15.34 | $15.07 | $15.13 | $14.74 | 35,404 |
| 2020-11-18 | $15.74 | $15.99 | $15.35 | $15.35 | $14.96 | 48,130 |
| 2020-11-17 | $15.22 | $15.98 | $15.22 | $15.69 | $15.29 | 81,198 |
| 2020-11-16 | $15.19 | $15.67 | $15.09 | $15.40 | $15.01 | 83,595 |
| 2020-11-13 | $14.91 | $15.06 | $14.74 | $14.80 | $14.42 | 58,537 |
| 2020-11-12 | $15.16 | $15.16 | $14.66 | $14.69 | $14.32 | 45,507 |
| 2020-11-11 | $15.92 | $16.06 | $15.17 | $15.45 | $15.06 | 74,524 |
| 2020-11-10 | $15.85 | $16.41 | $15.63 | $15.87 | $15.47 | 124,525 |
| 2020-11-09 | $14.36 | $15.99 | $14.36 | $15.55 | $15.15 | 175,423 |
| 2020-11-06 | $13.97 | $13.97 | $12.96 | $13.19 | $12.85 | 39,173 |
| 2020-11-05 | $13.12 | $13.88 | $13.11 | $13.79 | $13.44 | 24,659 |
| 2020-11-04 | $13.40 | $13.40 | $13.00 | $13.12 | $12.79 | 180,702 |
| 2020-11-03 | $13.65 | $13.99 | $13.62 | $13.92 | $13.57 | 51,371 |
| 2020-11-02 | $13.35 | $13.41 | $13.17 | $13.36 | $13.02 | 71,277 |
| 2020-10-30 | $13.07 | $13.33 | $12.99 | $13.14 | $12.81 | 55,238 |
| 2020-10-29 | $13.04 | $13.18 | $12.42 | $12.98 | $12.65 | 60,314 |
| 2020-10-28 | $13.20 | $13.60 | $12.71 | $13.12 | $12.79 | 46,726 |
| 2020-10-27 | $13.75 | $13.75 | $13.23 | $13.52 | $13.18 | 62,085 |
| 2020-10-26 | $14.15 | $14.24 | $13.80 | $13.90 | $13.55 | 59,888 |
| 2020-10-23 | $14.00 | $14.50 | $13.83 | $14.01 | $13.65 | 103,284 |
| 2020-10-22 | $13.60 | $13.96 | $13.60 | $13.82 | $13.47 | 155,639 |
| 2020-10-21 | $13.36 | $13.81 | $13.36 | $13.53 | $13.19 | 31,346 |
| 2020-10-20 | $13.35 | $13.67 | $13.35 | $13.45 | $13.11 | 24,250 |
| 2020-10-19 | $13.10 | $13.44 | $12.98 | $13.28 | $12.94 | 29,974 |
| 2020-10-16 | $13.01 | $13.44 | $12.82 | $13.04 | $12.71 | 34,243 |
| 2020-10-15 | $12.53 | $13.11 | $12.44 | $13.06 | $12.73 | 27,199 |
| 2020-10-14 | $12.12 | $13.00 | $12.12 | $12.69 | $12.37 | 48,923 |
| 2020-10-13 | $12.86 | $12.91 | $12.51 | $12.87 | $12.54 | 29,610 |
| 2020-10-12 | $12.65 | $13.05 | $12.58 | $12.99 | $12.66 | 34,108 |
| 2020-10-09 | $12.98 | $12.98 | $12.64 | $12.69 | $12.37 | 22,723 |
| 2020-10-08 | $12.79 | $13.07 | $12.57 | $12.93 | $12.60 | 45,331 |
| 2020-10-07 | $12.56 | $12.88 | $12.37 | $12.70 | $12.38 | 46,278 |
| 2020-10-06 | $12.44 | $12.94 | $12.27 | $12.34 | $12.03 | 41,044 |
| 2020-10-05 | $11.80 | $12.34 | $11.75 | $12.22 | $11.91 | 55,428 |
| 2020-10-02 | $11.08 | $11.71 | $11.07 | $11.66 | $11.36 | 32,381 |
| 2020-10-01 | $11.32 | $11.49 | $11.07 | $11.48 | $11.19 | 39,610 |
| 2020-09-30 | $11.36 | $11.58 | $11.13 | $11.28 | $10.99 | 56,139 |
| 2020-09-29 | $11.41 | $11.41 | $11.08 | $11.35 | $11.06 | 35,022 |
| 2020-09-28 | $11.18 | $11.61 | $11.18 | $11.41 | $11.12 | 67,277 |
| 2020-09-25 | $10.71 | $11.06 | $10.71 | $11.01 | $10.73 | 58,877 |
| 2020-09-24 | $10.73 | $11.06 | $10.49 | $10.86 | $10.58 | 40,979 |
| 2020-09-23 | $10.74 | $11.02 | $10.63 | $10.67 | $10.40 | 117,366 |
| 2020-09-22 | $10.75 | $10.92 | $10.52 | $10.80 | $10.52 | 105,818 |
| 2020-09-21 | $11.08 | $11.11 | $10.66 | $10.79 | $10.52 | 90,311 |
| 2020-09-18 | $11.79 | $11.81 | $11.32 | $11.46 | $11.14 | 179,723 |
| 2020-09-17 | $11.68 | $11.83 | $11.65 | $11.68 | $11.35 | 26,594 |
| 2020-09-16 | $11.55 | $12.00 | $11.48 | $11.83 | $11.50 | 45,817 |
| 2020-09-15 | $12.12 | $12.12 | $11.47 | $11.51 | $11.19 | 159,798 |
| 2020-09-14 | $11.96 | $12.12 | $11.89 | $12.04 | $11.70 | 60,556 |
| 2020-09-11 | $11.90 | $12.31 | $11.84 | $11.88 | $11.55 | 80,471 |
| 2020-09-10 | $11.97 | $12.12 | $11.82 | $11.95 | $11.61 | 132,225 |
| 2020-09-09 | $12.37 | $12.37 | $11.97 | $11.97 | $11.63 | 65,171 |
| 2020-09-08 | $12.59 | $12.59 | $12.13 | $12.27 | $11.92 | 66,366 |
| 2020-09-04 | $12.96 | $13.01 | $12.54 | $12.78 | $12.42 | 31,943 |
| 2020-09-03 | $12.55 | $12.93 | $12.47 | $12.59 | $12.24 | 32,214 |
| 2020-09-02 | $12.30 | $12.53 | $12.10 | $12.45 | $12.10 | 53,046 |
| 2020-09-01 | $12.51 | $12.77 | $12.29 | $12.40 | $12.05 | 41,103 |
| 2020-08-31 | $12.83 | $12.88 | $12.63 | $12.64 | $12.28 | 64,596 |
| 2020-08-28 | $13.29 | $13.29 | $12.83 | $12.96 | $12.59 | 75,313 |
| 2020-08-27 | $12.93 | $13.20 | $12.88 | $13.10 | $12.73 | 42,388 |
| 2020-08-26 | $13.13 | $13.13 | $12.72 | $12.80 | $12.44 | 24,135 |
| 2020-08-25 | $13.15 | $13.23 | $12.87 | $13.12 | $12.75 | 28,558 |
| 2020-08-24 | $12.61 | $13.16 | $12.45 | $12.95 | $12.58 | 55,915 |
| 2020-08-21 | $12.75 | $12.75 | $12.36 | $12.43 | $12.08 | 45,124 |
| 2020-08-20 | $12.83 | $13.14 | $12.69 | $12.91 | $12.55 | 22,926 |
| 2020-08-19 | $12.97 | $13.37 | $12.92 | $13.09 | $12.72 | 45,871 |
| 2020-08-18 | $13.44 | $13.44 | $12.76 | $12.98 | $12.61 | 37,103 |
| 2020-08-17 | $13.43 | $13.50 | $13.01 | $13.47 | $13.09 | 51,099 |
| 2020-08-14 | $13.53 | $13.76 | $13.41 | $13.46 | $13.08 | 87,277 |
| 2020-08-13 | $13.74 | $13.90 | $13.56 | $13.71 | $13.32 | 25,239 |
| 2020-08-12 | $14.20 | $14.47 | $13.74 | $13.94 | $13.55 | 39,706 |
| 2020-08-11 | $14.14 | $14.33 | $13.77 | $13.88 | $13.49 | 73,022 |
| 2020-08-10 | $13.63 | $14.00 | $13.45 | $13.80 | $13.41 | 119,192 |
| 2020-08-07 | $12.89 | $13.65 | $12.89 | $13.49 | $13.11 | 51,423 |
| 2020-08-06 | $13.14 | $13.19 | $12.94 | $13.06 | $12.69 | 25,036 |
| 2020-08-05 | $12.96 | $13.17 | $12.82 | $13.14 | $12.77 | 43,065 |
| 2020-08-04 | $12.50 | $12.84 | $12.44 | $12.84 | $12.48 | 64,766 |
| 2020-08-03 | $13.00 | $13.00 | $12.61 | $12.63 | $12.27 | 49,200 |
| 2020-07-31 | $13.92 | $13.92 | $12.91 | $12.96 | $12.59 | 105,191 |
| 2020-07-30 | $13.07 | $13.53 | $12.77 | $13.44 | $13.06 | 50,304 |
| 2020-07-29 | $13.51 | $13.76 | $13.38 | $13.50 | $13.12 | 71,139 |
| 2020-07-28 | $13.36 | $13.71 | $13.35 | $13.49 | $13.11 | 80,130 |
| 2020-07-27 | $13.63 | $13.92 | $13.53 | $13.85 | $13.46 | 101,468 |
| 2020-07-24 | $13.39 | $13.95 | $13.39 | $13.56 | $13.18 | 47,969 |
| 2020-07-23 | $12.50 | $13.08 | $12.50 | $13.08 | $12.71 | 29,751 |
| 2020-07-22 | $12.79 | $12.91 | $12.49 | $12.64 | $12.28 | 31,887 |
| 2020-07-21 | $12.70 | $13.05 | $12.64 | $12.95 | $12.58 | 34,166 |
| 2020-07-20 | $12.64 | $12.64 | $12.37 | $12.42 | $12.07 | 43,098 |
| 2020-07-17 | $12.84 | $12.91 | $12.66 | $12.72 | $12.36 | 59,910 |
| 2020-07-16 | $13.06 | $13.10 | $12.70 | $12.89 | $12.53 | 43,269 |
| 2020-07-15 | $12.29 | $13.28 | $12.24 | $13.09 | $12.72 | 144,021 |
| 2020-07-14 | $11.90 | $12.07 | $11.62 | $11.82 | $11.49 | 41,115 |
| 2020-07-13 | $11.93 | $12.17 | $11.54 | $11.90 | $11.56 | 46,345 |
| 2020-07-10 | $11.25 | $11.68 | $11.25 | $11.66 | $11.33 | 41,410 |
| 2020-07-09 | $11.65 | $11.72 | $11.07 | $11.18 | $10.86 | 53,682 |
| 2020-07-08 | $11.87 | $12.11 | $11.51 | $11.78 | $11.45 | 57,750 |
| 2020-07-07 | $12.24 | $12.28 | $11.91 | $11.96 | $11.62 | 51,592 |
| 2020-07-06 | $13.04 | $13.09 | $12.35 | $12.40 | $12.05 | 33,686 |
| 2020-07-02 | $12.88 | $12.99 | $12.31 | $12.61 | $12.25 | 85,331 |
| 2020-07-01 | $13.14 | $13.14 | $12.39 | $12.44 | $12.09 | 71,638 |
| 2020-06-30 | $12.69 | $13.17 | $12.64 | $13.10 | $12.73 | 89,001 |
| 2020-06-29 | $12.17 | $12.93 | $12.09 | $12.81 | $12.45 | 76,229 |
| 2020-06-26 | $12.26 | $12.26 | $11.69 | $11.79 | $11.46 | 204,648 |
| 2020-06-25 | $11.82 | $12.49 | $11.80 | $12.49 | $12.14 | 70,711 |
| 2020-06-24 | $12.34 | $12.60 | $11.89 | $11.92 | $11.58 | 68,949 |
| 2020-06-23 | $13.04 | $13.17 | $12.59 | $12.67 | $12.31 | 81,424 |
| 2020-06-22 | $12.25 | $12.73 | $12.13 | $12.72 | $12.36 | 54,969 |
| 2020-06-19 | $12.75 | $12.75 | $12.20 | $12.50 | $12.12 | 120,450 |
| 2020-06-18 | $12.27 | $12.78 | $12.27 | $12.58 | $12.20 | 47,460 |
| 2020-06-17 | $13.09 | $13.09 | $12.28 | $12.41 | $12.03 | 44,099 |
| 2020-06-16 | $13.38 | $13.40 | $12.74 | $13.05 | $12.65 | 59,439 |
| 2020-06-15 | $11.71 | $12.81 | $11.70 | $12.71 | $12.32 | 78,107 |
| 2020-06-12 | $12.50 | $12.58 | $11.95 | $12.38 | $12.00 | 60,248 |
| 2020-06-11 | $12.41 | $12.65 | $11.92 | $11.96 | $11.60 | 78,204 |
| 2020-06-10 | $14.07 | $14.22 | $13.24 | $13.26 | $12.86 | 71,094 |
| 2020-06-09 | $14.07 | $14.59 | $13.94 | $14.29 | $13.85 | 62,738 |
| 2020-06-08 | $14.61 | $14.77 | $14.30 | $14.61 | $14.16 | 53,436 |
| 2020-06-05 | $13.76 | $14.49 | $13.71 | $14.12 | $13.69 | 111,663 |
| 2020-06-04 | $12.80 | $13.17 | $12.62 | $13.07 | $12.67 | 159,671 |
| 2020-06-03 | $12.58 | $13.20 | $12.56 | $13.00 | $12.60 | 76,484 |
| 2020-06-02 | $12.00 | $12.46 | $12.00 | $12.14 | $11.77 | 58,324 |
| 2020-06-01 | $12.31 | $12.48 | $12.09 | $12.09 | $11.72 | 109,508 |
| 2020-05-29 | $12.13 | $12.29 | $11.86 | $12.15 | $11.78 | 125,521 |
| 2020-05-28 | $13.54 | $13.54 | $12.41 | $12.49 | $12.11 | 120,640 |
| 2020-05-27 | $12.74 | $13.30 | $12.40 | $13.29 | $12.88 | 219,763 |
| 2020-05-26 | $11.69 | $12.08 | $11.57 | $12.07 | $11.70 | 117,770 |
| 2020-05-22 | $11.58 | $11.58 | $10.89 | $11.12 | $10.78 | 88,558 |
| 2020-05-21 | $11.28 | $11.68 | $11.28 | $11.45 | $11.10 | 174,513 |
| 2020-05-20 | $10.46 | $11.29 | $10.45 | $11.26 | $10.92 | 160,549 |
| 2020-05-19 | $10.45 | $10.63 | $10.16 | $10.19 | $9.88 | 132,534 |
| 2020-05-18 | $9.91 | $10.69 | $9.91 | $10.63 | $10.31 | 120,327 |
| 2020-05-15 | $9.46 | $9.55 | $9.24 | $9.48 | $9.19 | 72,942 |
| 2020-05-14 | $9.03 | $9.62 | $8.69 | $9.33 | $9.05 | 96,713 |
| 2020-05-13 | $9.98 | $9.98 | $8.96 | $9.28 | $9.00 | 106,195 |
| 2020-05-12 | $10.36 | $10.48 | $9.99 | $9.99 | $9.69 | 83,498 |
| 2020-05-11 | $11.31 | $11.33 | $10.32 | $10.33 | $10.02 | 176,413 |
| 2020-05-08 | $11.15 | $11.64 | $11.15 | $11.62 | $11.27 | 89,256 |
| 2020-05-07 | $10.45 | $11.08 | $10.39 | $10.71 | $10.38 | 123,460 |
| 2020-05-06 | $10.37 | $10.59 | $10.06 | $10.32 | $10.01 | 127,948 |
| 2020-05-05 | $11.08 | $11.41 | $10.70 | $10.71 | $10.38 | 85,230 |
| 2020-05-04 | $10.98 | $11.20 | $10.80 | $10.86 | $10.53 | 103,317 |
| 2020-05-01 | $11.09 | $11.88 | $10.58 | $11.15 | $10.81 | 156,471 |
| 2020-04-30 | $12.62 | $12.89 | $12.29 | $12.32 | $11.94 | 108,937 |
| 2020-04-29 | $12.23 | $13.18 | $12.20 | $13.07 | $12.67 | 145,087 |
| 2020-04-28 | $12.26 | $12.38 | $11.78 | $11.87 | $11.51 | 108,135 |
| 2020-04-27 | $10.93 | $11.94 | $10.91 | $11.80 | $11.44 | 87,647 |
| 2020-04-24 | $10.62 | $10.98 | $10.49 | $10.82 | $10.49 | 42,526 |
| 2020-04-23 | $10.65 | $11.02 | $10.58 | $10.62 | $10.30 | 108,480 |
| 2020-04-22 | $10.96 | $10.96 | $10.57 | $10.72 | $10.39 | 121,267 |
| 2020-04-21 | $9.84 | $10.62 | $9.83 | $10.50 | $10.18 | 93,415 |
| 2020-04-20 | $9.85 | $10.31 | $9.81 | $10.26 | $9.95 | 163,928 |
| 2020-04-17 | $9.27 | $9.99 | $9.26 | $9.92 | $9.62 | 91,172 |
| 2020-04-16 | $9.48 | $9.48 | $8.68 | $8.96 | $8.69 | 132,018 |
| 2020-04-15 | $10.06 | $10.06 | $9.60 | $9.62 | $9.33 | 95,323 |
| 2020-04-14 | $10.93 | $11.19 | $10.15 | $10.52 | $10.20 | 124,170 |
| 2020-04-13 | $11.50 | $11.62 | $10.75 | $10.87 | $10.54 | 68,633 |
| 2020-04-09 | $10.50 | $11.66 | $10.50 | $11.63 | $11.28 | 123,809 |
| 2020-04-08 | $9.83 | $10.45 | $9.64 | $10.41 | $10.09 | 165,197 |
| 2020-04-07 | $9.59 | $9.98 | $9.40 | $9.58 | $9.29 | 191,918 |
| 2020-04-06 | $9.07 | $9.64 | $8.90 | $9.21 | $8.93 | 230,723 |
| 2020-04-03 | $9.42 | $9.63 | $8.62 | $8.76 | $8.49 | 154,186 |
| 2020-04-02 | $9.75 | $9.94 | $9.40 | $9.64 | $9.35 | 99,759 |
| 2020-04-01 | $9.94 | $10.19 | $9.84 | $9.84 | $9.54 | 132,615 |
| 2020-03-31 | $10.38 | $10.38 | $9.93 | $10.37 | $10.05 | 183,386 |
| 2020-03-30 | $11.05 | $11.05 | $10.17 | $10.54 | $10.22 | 153,667 |
| 2020-03-27 | $10.22 | $11.34 | $10.10 | $11.05 | $10.71 | 218,729 |
| 2020-03-26 | $9.76 | $10.84 | $9.75 | $10.76 | $10.43 | 171,159 |
| 2020-03-25 | $9.66 | $9.98 | $9.25 | $9.68 | $9.39 | 81,859 |
| 2020-03-24 | $9.29 | $9.72 | $9.15 | $9.72 | $9.42 | 157,978 |
| 2020-03-23 | $8.98 | $9.04 | $8.13 | $8.97 | $8.70 | 137,734 |
| 2020-03-20 | $9.12 | $9.55 | $8.86 | $9.04 | $8.74 | 154,548 |
| 2020-03-19 | $8.50 | $9.13 | $8.44 | $9.10 | $8.79 | 295,544 |
| 2020-03-18 | $9.84 | $9.90 | $8.45 | $8.55 | $8.26 | 127,999 |
| 2020-03-17 | $10.15 | $10.36 | $9.71 | $10.27 | $9.92 | 248,583 |
| 2020-03-16 | $10.95 | $11.26 | $9.86 | $10.15 | $9.81 | 139,746 |
| 2020-03-13 | $11.92 | $12.29 | $10.98 | $11.45 | $11.06 | 404,010 |
| 2020-03-12 | $12.11 | $12.30 | $11.37 | $11.42 | $11.04 | 136,916 |
| 2020-03-11 | $12.92 | $13.17 | $12.50 | $12.61 | $12.18 | 112,918 |
| 2020-03-10 | $13.75 | $13.87 | $13.07 | $13.30 | $12.85 | 202,722 |
| 2020-03-09 | $14.31 | $14.55 | $13.35 | $13.37 | $12.92 | 90,031 |
| 2020-03-06 | $16.00 | $16.03 | $15.35 | $15.37 | $14.85 | 149,073 |
| 2020-03-05 | $16.75 | $16.93 | $16.02 | $16.21 | $15.66 | 89,227 |
| 2020-03-04 | $17.29 | $17.29 | $16.83 | $17.15 | $16.57 | 72,549 |
| 2020-03-03 | $17.70 | $17.70 | $17.02 | $17.15 | $16.57 | 58,775 |
| 2020-03-02 | $17.41 | $17.83 | $17.16 | $17.79 | $17.19 | 59,816 |
| 2020-02-28 | $17.36 | $17.58 | $16.99 | $17.50 | $16.91 | 129,512 |
| 2020-02-27 | $18.12 | $18.61 | $17.82 | $17.82 | $17.22 | 87,449 |
| 2020-02-26 | $18.84 | $18.91 | $18.42 | $18.50 | $17.88 | 53,747 |
| 2020-02-25 | $19.13 | $19.13 | $18.59 | $18.72 | $18.09 | 68,971 |
| 2020-02-24 | $18.97 | $19.18 | $18.92 | $19.16 | $18.51 | 58,439 |
| 2020-02-21 | $19.61 | $19.61 | $19.34 | $19.46 | $18.80 | 45,713 |
| 2020-02-20 | $19.26 | $19.63 | $19.24 | $19.58 | $18.92 | 38,645 |
| 2020-02-19 | $19.47 | $19.54 | $19.38 | $19.39 | $18.74 | 23,155 |
| 2020-02-18 | $19.63 | $19.83 | $19.37 | $19.40 | $18.75 | 54,222 |
| 2020-02-14 | $19.76 | $19.85 | $19.63 | $19.71 | $19.05 | 29,572 |
| 2020-02-13 | $19.67 | $19.83 | $19.61 | $19.79 | $19.12 | 26,898 |
| 2020-02-12 | $19.93 | $19.93 | $19.69 | $19.73 | $19.06 | 26,145 |
| 2020-02-11 | $19.75 | $19.89 | $19.72 | $19.76 | $19.09 | 45,863 |
| 2020-02-10 | $19.62 | $19.79 | $19.56 | $19.62 | $18.96 | 28,658 |
| 2020-02-07 | $19.90 | $19.93 | $19.67 | $19.72 | $19.06 | 64,138 |
| 2020-02-06 | $20.29 | $20.33 | $19.99 | $20.00 | $19.33 | 114,789 |
| 2020-02-05 | $19.86 | $20.21 | $19.86 | $20.14 | $19.46 | 93,304 |
| 2020-02-04 | $19.65 | $19.81 | $19.64 | $19.65 | $18.99 | 121,866 |
| 2020-02-03 | $19.40 | $19.57 | $19.36 | $19.42 | $18.77 | 85,829 |
| 2020-01-31 | $19.81 | $19.84 | $19.24 | $19.30 | $18.65 | 106,893 |
| 2020-01-30 | $19.55 | $19.89 | $19.55 | $19.84 | $19.17 | 80,073 |
| 2020-01-29 | $20.14 | $20.35 | $19.71 | $19.72 | $19.06 | 194,938 |
| 2020-01-28 | $20.43 | $20.44 | $20.05 | $20.22 | $19.54 | 179,088 |
| 2020-01-27 | $19.99 | $20.55 | $19.95 | $20.31 | $19.63 | 194,786 |
| 2020-01-24 | $20.64 | $20.64 | $19.88 | $20.25 | $19.57 | 198,866 |
| 2020-01-23 | $20.37 | $20.73 | $20.31 | $20.57 | $19.88 | 137,063 |
| 2020-01-22 | $20.44 | $20.56 | $20.28 | $20.51 | $19.82 | 153,208 |
| 2020-01-21 | $20.43 | $20.59 | $20.32 | $20.40 | $19.71 | 182,396 |
| 2020-01-17 | $20.49 | $20.60 | $20.38 | $20.55 | $19.86 | 384,910 |
| 2020-01-16 | $20.27 | $20.51 | $20.20 | $20.38 | $19.69 | 76,658 |
| 2020-01-15 | $20.10 | $20.19 | $20.04 | $20.14 | $19.46 | 323,733 |
| 2020-01-14 | $20.01 | $20.31 | $19.91 | $20.21 | $19.53 | 178,094 |
| 2020-01-13 | $19.92 | $20.04 | $19.80 | $20.04 | $19.36 | 90,473 |
| 2020-01-10 | $19.92 | $19.97 | $19.78 | $19.89 | $19.22 | 223,602 |
| 2020-01-09 | $19.68 | $19.97 | $19.62 | $19.95 | $19.28 | 110,388 |
| 2020-01-08 | $19.25 | $19.72 | $19.25 | $19.56 | $18.90 | 162,986 |
| 2020-01-07 | $19.35 | $19.35 | $19.12 | $19.25 | $18.60 | 45,690 |
| 2020-01-06 | $19.29 | $19.55 | $19.26 | $19.45 | $18.79 | 49,319 |
| 2020-01-03 | $19.29 | $19.55 | $19.10 | $19.48 | $18.82 | 242,220 |
| 2020-01-02 | $19.66 | $19.66 | $19.30 | $19.52 | $18.86 | 144,949 |
| 2019-12-31 | $19.40 | $19.65 | $19.40 | $19.57 | $18.91 | 57,693 |
| 2019-12-30 | $19.35 | $19.51 | $19.25 | $19.37 | $18.72 | 57,245 |
| 2019-12-27 | $19.42 | $19.42 | $19.20 | $19.30 | $18.65 | 53,124 |
| 2019-12-26 | $19.42 | $19.44 | $19.31 | $19.37 | $18.72 | 23,781 |
| 2019-12-24 | $19.37 | $19.46 | $19.29 | $19.41 | $18.76 | 23,525 |
| 2019-12-23 | $19.41 | $19.52 | $19.32 | $19.37 | $18.72 | 58,171 |
| 2019-12-20 | $19.69 | $19.69 | $19.34 | $19.40 | $18.72 | 254,527 |
| 2019-12-19 | $19.52 | $19.83 | $19.41 | $19.55 | $18.86 | 104,807 |
| 2019-12-18 | $19.17 | $19.25 | $19.06 | $19.10 | $18.43 | 65,878 |
| 2019-12-17 | $18.95 | $19.20 | $18.92 | $19.17 | $18.50 | 55,438 |
| 2019-12-16 | $19.00 | $19.33 | $18.93 | $18.97 | $18.30 | 70,655 |
| 2019-12-13 | $18.86 | $19.00 | $18.74 | $18.96 | $18.29 | 46,819 |
| 2019-12-12 | $18.44 | $18.97 | $18.44 | $18.92 | $18.25 | 81,752 |
| 2019-12-11 | $18.30 | $18.44 | $18.25 | $18.41 | $17.76 | 58,050 |
| 2019-12-10 | $18.23 | $18.35 | $18.17 | $18.22 | $17.58 | 105,120 |
| 2019-12-09 | $18.41 | $18.50 | $18.16 | $18.25 | $17.61 | 81,748 |
| 2019-12-06 | $18.20 | $18.54 | $18.20 | $18.49 | $17.84 | 101,016 |
| 2019-12-05 | $18.05 | $18.11 | $17.98 | $18.03 | $17.40 | 88,398 |
| 2019-12-04 | $18.08 | $18.21 | $18.02 | $18.02 | $17.39 | 55,607 |
| 2019-12-03 | $17.99 | $18.03 | $17.65 | $17.96 | $17.33 | 62,776 |
| 2019-12-02 | $18.42 | $18.56 | $18.22 | $18.22 | $17.58 | 39,670 |
| 2019-11-29 | $18.35 | $18.60 | $18.35 | $18.39 | $17.74 | 25,372 |
| 2019-11-27 | $18.31 | $18.48 | $18.13 | $18.40 | $17.75 | 51,882 |
| 2019-11-26 | $18.37 | $18.54 | $18.23 | $18.25 | $17.61 | 90,957 |
| 2019-11-25 | $18.22 | $18.55 | $18.21 | $18.45 | $17.80 | 80,262 |
| 2019-11-22 | $18.25 | $18.27 | $18.11 | $18.17 | $17.53 | 163,998 |
| 2019-11-21 | $18.32 | $18.32 | $18.01 | $18.17 | $17.53 | 45,404 |
| 2019-11-20 | $18.25 | $18.47 | $18.19 | $18.29 | $17.65 | 70,533 |
| 2019-11-19 | $18.50 | $18.63 | $18.35 | $18.42 | $17.77 | 60,617 |
| 2019-11-18 | $18.23 | $18.42 | $18.16 | $18.40 | $17.75 | 50,292 |
| 2019-11-15 | $18.74 | $18.75 | $18.50 | $18.54 | $17.89 | 50,696 |
| 2019-11-14 | $18.51 | $18.66 | $18.42 | $18.62 | $17.96 | 60,222 |
| 2019-11-13 | $18.53 | $18.57 | $18.29 | $18.52 | $17.87 | 59,753 |
| 2019-11-12 | $18.56 | $18.74 | $18.56 | $18.70 | $18.04 | 54,317 |
| 2019-11-11 | $18.55 | $18.64 | $18.49 | $18.61 | $17.95 | 45,904 |
| 2019-11-08 | $18.56 | $18.75 | $18.53 | $18.66 | $18.00 | 60,589 |
| 2019-11-07 | $18.59 | $18.82 | $18.57 | $18.61 | $17.95 | 70,274 |
| 2019-11-06 | $18.26 | $18.52 | $18.15 | $18.39 | $17.74 | 72,499 |
| 2019-11-05 | $18.03 | $18.43 | $18.03 | $18.31 | $17.67 | 307,523 |
| 2019-11-04 | $17.98 | $18.04 | $17.89 | $18.00 | $17.37 | 52,224 |
| 2019-11-01 | $17.51 | $17.91 | $17.51 | $17.80 | $17.17 | 61,474 |
| 2019-10-31 | $17.21 | $17.34 | $16.99 | $17.34 | $16.73 | 64,622 |
| 2019-10-30 | $17.36 | $17.43 | $17.12 | $17.31 | $16.70 | 129,347 |
| 2019-10-29 | $17.34 | $17.48 | $17.22 | $17.25 | $16.64 | 186,466 |
| 2019-10-28 | $17.33 | $17.69 | $17.27 | $17.39 | $16.78 | 110,106 |
| 2019-10-25 | $17.74 | $17.74 | $17.20 | $17.32 | $16.71 | 71,238 |
| 2019-10-24 | $17.96 | $17.96 | $17.57 | $17.66 | $17.04 | 40,732 |
| 2019-10-23 | $17.98 | $18.05 | $17.81 | $17.90 | $17.27 | 34,252 |
| 2019-10-22 | $18.06 | $18.14 | $17.98 | $18.04 | $17.40 | 175,486 |
| 2019-10-21 | $18.10 | $18.26 | $18.09 | $18.11 | $17.47 | 46,081 |
| 2019-10-18 | $17.75 | $17.93 | $17.75 | $17.85 | $17.22 | 76,330 |
| 2019-10-17 | $17.89 | $18.01 | $17.79 | $17.89 | $17.26 | 51,832 |
| 2019-10-16 | $17.90 | $18.10 | $17.72 | $17.80 | $17.17 | 90,539 |
| 2019-10-15 | $17.64 | $18.11 | $17.64 | $17.90 | $17.27 | 48,713 |
| 2019-10-14 | $17.59 | $17.79 | $17.56 | $17.59 | $16.97 | 46,922 |
| 2019-10-11 | $17.63 | $17.97 | $17.52 | $17.74 | $17.12 | 69,233 |
| 2019-10-10 | $17.50 | $17.52 | $17.31 | $17.35 | $16.74 | 80,994 |
| 2019-10-09 | $17.57 | $17.57 | $17.32 | $17.40 | $16.79 | 229,839 |
| 2019-10-08 | $17.58 | $17.62 | $17.36 | $17.37 | $16.76 | 166,258 |
| 2019-10-07 | $17.66 | $17.90 | $17.66 | $17.81 | $17.18 | 35,076 |
| 2019-10-04 | $17.56 | $17.69 | $17.40 | $17.69 | $17.07 | 50,293 |
| 2019-10-03 | $17.63 | $17.63 | $17.35 | $17.61 | $16.99 | 44,087 |
| 2019-10-02 | $17.54 | $17.72 | $17.46 | $17.69 | $17.07 | 62,395 |
| 2019-10-01 | $17.91 | $18.22 | $17.70 | $17.70 | $17.08 | 68,443 |
| 2019-09-30 | $17.94 | $18.01 | $17.79 | $17.88 | $17.25 | 102,470 |
| 2019-09-27 | $18.07 | $18.23 | $17.88 | $17.92 | $17.29 | 39,390 |
| 2019-09-26 | $18.30 | $18.32 | $17.95 | $17.96 | $17.33 | 60,701 |
| 2019-09-25 | $18.05 | $18.41 | $18.05 | $18.40 | $17.75 | 133,236 |
| 2019-09-24 | $18.44 | $18.46 | $17.95 | $18.12 | $17.48 | 66,040 |
| 2019-09-23 | $18.46 | $18.60 | $18.29 | $18.54 | $17.89 | 81,484 |
| 2019-09-20 | $18.90 | $19.04 | $18.31 | $18.40 | $17.75 | 369,110 |
| 2019-09-19 | $18.85 | $19.24 | $18.82 | $18.87 | $18.21 | 48,089 |
| 2019-09-18 | $18.85 | $19.02 | $18.71 | $18.92 | $18.25 | 66,489 |
| 2019-09-17 | $18.91 | $19.00 | $18.55 | $18.94 | $18.27 | 65,945 |
| 2019-09-16 | $18.67 | $19.06 | $18.67 | $18.95 | $18.28 | 61,697 |
| 2019-09-13 | $18.68 | $19.12 | $18.65 | $18.83 | $18.17 | 102,896 |
| 2019-09-12 | $18.20 | $18.68 | $18.07 | $18.56 | $17.91 | 80,115 |
| 2019-09-11 | $17.80 | $18.37 | $17.46 | $18.30 | $17.66 | 77,879 |
| 2019-09-10 | $17.65 | $17.90 | $17.61 | $17.70 | $17.08 | 122,393 |
| 2019-09-09 | $16.85 | $17.65 | $16.85 | $17.61 | $16.99 | 99,315 |
| 2019-09-06 | $17.04 | $17.04 | $16.70 | $16.75 | $16.16 | 31,203 |
| 2019-09-05 | $17.06 | $17.47 | $17.01 | $17.03 | $16.43 | 48,385 |
| 2019-09-04 | $16.93 | $16.94 | $16.76 | $16.80 | $16.21 | 34,107 |
| 2019-09-03 | $17.02 | $17.07 | $16.66 | $16.76 | $16.17 | 46,328 |
| 2019-08-30 | $17.27 | $17.27 | $16.96 | $17.20 | $16.59 | 46,912 |
| 2019-08-29 | $17.09 | $17.31 | $17.09 | $17.17 | $16.57 | 31,281 |
| 2019-08-28 | $16.66 | $17.14 | $16.66 | $16.93 | $16.33 | 29,439 |
| 2019-08-27 | $16.96 | $16.96 | $16.65 | $16.73 | $16.14 | 115,419 |
| 2019-08-26 | $16.87 | $16.91 | $16.60 | $16.85 | $16.26 | 48,031 |
| 2019-08-23 | $17.07 | $17.14 | $16.66 | $16.73 | $16.14 | 88,923 |
| 2019-08-22 | $17.27 | $17.32 | $17.03 | $17.12 | $16.52 | 60,626 |
| 2019-08-21 | $17.12 | $17.24 | $16.78 | $17.18 | $16.58 | 72,322 |
| 2019-08-20 | $17.33 | $17.33 | $17.07 | $17.07 | $16.47 | 75,913 |
| 2019-08-19 | $17.64 | $17.68 | $17.37 | $17.38 | $16.77 | 59,884 |
| 2019-08-16 | $17.17 | $17.47 | $17.17 | $17.40 | $16.79 | 125,146 |
| 2019-08-15 | $17.35 | $17.37 | $17.07 | $17.16 | $16.56 | 54,429 |
| 2019-08-14 | $17.33 | $17.45 | $17.09 | $17.32 | $16.71 | 76,348 |
| 2019-08-13 | $17.53 | $17.90 | $17.53 | $17.67 | $17.05 | 49,690 |
| 2019-08-12 | $17.69 | $17.77 | $17.49 | $17.59 | $16.97 | 47,147 |
| 2019-08-09 | $17.83 | $18.00 | $17.71 | $17.81 | $17.18 | 46,269 |
| 2019-08-08 | $17.65 | $17.98 | $17.63 | $17.89 | $17.26 | 63,987 |
| 2019-08-07 | $17.44 | $17.56 | $17.26 | $17.49 | $16.87 | 69,701 |
| 2019-08-06 | $17.66 | $17.91 | $17.44 | $17.73 | $17.11 | 54,393 |
| 2019-08-05 | $17.66 | $17.72 | $17.31 | $17.61 | $16.99 | 74,257 |
| 2019-08-02 | $18.25 | $18.56 | $17.78 | $18.01 | $17.38 | 63,911 |
| 2019-08-01 | $19.06 | $19.31 | $18.37 | $18.39 | $17.74 | 73,437 |
| 2019-07-31 | $18.81 | $19.23 | $18.76 | $19.11 | $18.44 | 167,134 |
| 2019-07-30 | $18.74 | $19.00 | $18.70 | $18.81 | $18.15 | 134,083 |
| 2019-07-29 | $18.44 | $19.38 | $18.44 | $18.88 | $18.22 | 230,048 |
| 2019-07-26 | $18.67 | $18.76 | $18.29 | $18.47 | $17.82 | 83,078 |
| 2019-07-25 | $18.75 | $18.96 | $18.73 | $18.78 | $18.12 | 111,630 |
| 2019-07-24 | $18.65 | $18.90 | $18.65 | $18.77 | $18.11 | 146,613 |
| 2019-07-23 | $18.52 | $18.80 | $18.49 | $18.76 | $18.10 | 38,286 |
| 2019-07-22 | $18.54 | $18.55 | $18.37 | $18.49 | $17.84 | 55,168 |
| 2019-07-19 | $18.48 | $18.75 | $18.48 | $18.58 | $17.93 | 52,765 |
| 2019-07-18 | $18.35 | $18.59 | $18.27 | $18.51 | $17.86 | 113,001 |
| 2019-07-17 | $18.64 | $18.64 | $18.28 | $18.39 | $17.74 | 74,793 |
| 2019-07-16 | $18.72 | $19.00 | $18.72 | $18.77 | $18.11 | 46,815 |
| 2019-07-15 | $19.28 | $19.38 | $18.65 | $18.78 | $18.12 | 37,217 |
| 2019-07-12 | $19.00 | $19.35 | $19.00 | $19.27 | $18.59 | 73,908 |
| 2019-07-11 | $19.00 | $19.15 | $18.81 | $19.09 | $18.42 | 123,517 |
| 2019-07-10 | $19.27 | $19.27 | $18.93 | $19.03 | $18.36 | 56,706 |
| 2019-07-09 | $19.13 | $19.35 | $19.13 | $19.20 | $18.52 | 61,608 |
| 2019-07-08 | $19.48 | $19.49 | $19.09 | $19.24 | $18.56 | 54,548 |
| 2019-07-05 | $19.39 | $19.56 | $19.37 | $19.54 | $18.85 | 53,636 |
| 2019-07-03 | $19.16 | $19.38 | $19.15 | $19.38 | $18.70 | 33,837 |
| 2019-07-02 | $19.21 | $19.39 | $18.86 | $19.10 | $18.43 | 117,471 |
| 2019-07-01 | $19.25 | $19.46 | $19.24 | $19.29 | $18.61 | 163,799 |
| 2019-06-28 | $19.25 | $19.45 | $19.05 | $19.12 | $18.45 | 1,036,480 |
| 2019-06-27 | $18.56 | $19.08 | $18.56 | $19.06 | $18.39 | 133,471 |
| 2019-06-26 | $18.34 | $18.86 | $18.34 | $18.56 | $17.91 | 141,197 |
| 2019-06-25 | $18.35 | $18.49 | $18.25 | $18.34 | $17.69 | 111,702 |
| 2019-06-24 | $18.69 | $18.75 | $18.40 | $18.44 | $17.79 | 129,336 |
| 2019-06-21 | $18.69 | $18.89 | $18.68 | $18.71 | $18.05 | 122,503 |
| 2019-06-20 | $19.05 | $19.05 | $18.79 | $18.83 | $18.17 | 88,208 |
| 2019-06-19 | $18.94 | $19.23 | $18.89 | $18.95 | $18.28 | 114,619 |
| 2019-06-18 | $18.94 | $19.25 | $18.91 | $18.98 | $18.31 | 121,403 |
| 2019-06-17 | $18.86 | $19.15 | $18.76 | $19.00 | $18.33 | 127,880 |
| 2019-06-14 | $18.60 | $18.93 | $18.50 | $18.86 | $18.20 | 113,948 |
| 2019-06-13 | $18.70 | $18.90 | $18.37 | $18.58 | $17.93 | 125,042 |
| 2019-06-12 | $18.80 | $18.80 | $18.50 | $18.67 | $18.01 | 67,679 |
| 2019-06-11 | $19.06 | $19.11 | $18.69 | $18.79 | $18.13 | 115,957 |
| 2019-06-10 | $18.61 | $19.12 | $18.61 | $18.92 | $18.25 | 88,102 |
| 2019-06-07 | $18.60 | $18.74 | $18.54 | $18.61 | $17.95 | 66,241 |
| 2019-06-06 | $18.77 | $18.85 | $18.50 | $18.70 | $18.04 | 47,593 |
| 2019-06-05 | $19.05 | $19.05 | $18.68 | $18.83 | $18.17 | 81,688 |
| 2019-06-04 | $19.02 | $19.21 | $18.84 | $19.09 | $18.42 | 89,774 |
| 2019-06-03 | $18.64 | $18.95 | $18.56 | $18.83 | $18.17 | 43,184 |
| 2019-05-31 | $18.93 | $18.95 | $18.58 | $18.66 | $18.00 | 65,117 |
| 2019-05-30 | $19.39 | $19.39 | $18.97 | $19.16 | $18.49 | 61,780 |
| 2019-05-29 | $19.00 | $19.39 | $18.73 | $19.32 | $18.64 | 85,396 |
| 2019-05-28 | $19.08 | $19.11 | $18.87 | $19.06 | $18.39 | 76,524 |
| 2019-05-24 | $19.03 | $19.21 | $18.97 | $19.15 | $18.48 | 21,640 |
| 2019-05-23 | $19.02 | $19.02 | $18.65 | $18.91 | $18.24 | 32,328 |
| 2019-05-22 | $19.44 | $19.75 | $19.03 | $19.20 | $18.52 | 32,114 |
| 2019-05-21 | $19.41 | $19.59 | $19.27 | $19.54 | $18.85 | 47,371 |
| 2019-05-20 | $19.19 | $19.55 | $19.09 | $19.36 | $18.68 | 28,260 |
| 2019-05-17 | $19.26 | $19.64 | $19.25 | $19.30 | $18.62 | 33,828 |
| 2019-05-16 | $19.48 | $19.84 | $19.41 | $19.49 | $18.80 | 35,523 |
| 2019-05-15 | $19.21 | $19.53 | $19.09 | $19.47 | $18.78 | 47,837 |
| 2019-05-14 | $19.16 | $19.56 | $19.04 | $19.44 | $18.76 | 30,149 |
| 2019-05-13 | $19.62 | $19.64 | $19.11 | $19.17 | $18.50 | 43,586 |
| 2019-05-10 | $19.78 | $19.96 | $19.48 | $19.95 | $19.25 | 46,423 |
| 2019-05-09 | $19.66 | $19.82 | $19.44 | $19.71 | $19.02 | 39,293 |
| 2019-05-08 | $19.97 | $20.00 | $19.81 | $19.82 | $19.12 | 40,348 |
| 2019-05-07 | $20.19 | $20.19 | $19.89 | $19.97 | $19.27 | 81,980 |
| 2019-05-06 | $19.93 | $20.49 | $19.93 | $20.37 | $19.65 | 70,769 |
| 2019-05-03 | $20.07 | $20.40 | $19.97 | $20.23 | $19.52 | 102,072 |
| 2019-05-02 | $19.98 | $20.43 | $19.87 | $19.92 | $19.22 | 88,514 |
| 2019-05-01 | $20.05 | $20.14 | $19.89 | $19.98 | $19.28 | 281,142 |
| 2019-04-30 | $20.00 | $20.21 | $19.92 | $20.02 | $19.32 | 213,584 |
| 2019-04-29 | $19.81 | $20.34 | $19.81 | $20.14 | $19.43 | 117,657 |
| 2019-04-26 | $19.73 | $19.84 | $19.52 | $19.75 | $19.05 | 56,681 |
| 2019-04-25 | $19.51 | $19.64 | $19.29 | $19.55 | $18.86 | 33,501 |
| 2019-04-24 | $19.42 | $19.59 | $19.33 | $19.51 | $18.82 | 75,581 |
| 2019-04-23 | $18.97 | $19.43 | $18.84 | $19.40 | $18.72 | 75,206 |
| 2019-04-22 | $18.91 | $18.98 | $18.71 | $18.85 | $18.19 | 49,253 |
| 2019-04-18 | $18.93 | $19.07 | $18.82 | $18.98 | $18.31 | 45,559 |
| 2019-04-17 | $19.09 | $19.10 | $18.95 | $18.99 | $18.32 | 39,772 |
| 2019-04-16 | $18.99 | $19.12 | $18.89 | $19.01 | $18.34 | 48,895 |
| 2019-04-15 | $19.13 | $19.15 | $18.84 | $18.94 | $18.27 | 45,267 |
| 2019-04-12 | $18.94 | $19.22 | $18.87 | $19.13 | $18.46 | 116,213 |
| 2019-04-11 | $18.82 | $18.96 | $18.68 | $18.90 | $18.23 | 80,221 |
| 2019-04-10 | $18.73 | $18.85 | $18.54 | $18.81 | $18.15 | 58,296 |
| 2019-04-09 | $18.80 | $18.94 | $18.67 | $18.75 | $18.09 | 70,743 |
| 2019-04-08 | $18.91 | $19.00 | $18.84 | $18.94 | $18.27 | 91,391 |
| 2019-04-05 | $18.92 | $19.06 | $18.83 | $19.04 | $18.37 | 57,409 |
| 2019-04-04 | $18.91 | $19.05 | $18.85 | $18.90 | $18.23 | 54,633 |
| 2019-04-03 | $19.05 | $19.29 | $18.82 | $18.97 | $18.30 | 95,538 |
| 2019-04-02 | $18.99 | $19.15 | $18.85 | $19.06 | $18.39 | 52,450 |
| 2019-04-01 | $18.64 | $19.07 | $18.64 | $19.06 | $18.39 | 89,012 |
| 2019-03-29 | $18.78 | $18.97 | $18.36 | $18.48 | $17.83 | 154,382 |
| 2019-03-28 | $18.47 | $18.71 | $18.40 | $18.64 | $17.98 | 21,212 |
| 2019-03-27 | $17.89 | $18.50 | $17.83 | $18.39 | $17.74 | 51,990 |
| 2019-03-26 | $17.74 | $18.07 | $17.63 | $18.00 | $17.37 | 71,573 |
| 2019-03-25 | $17.93 | $18.13 | $17.69 | $17.74 | $17.12 | 90,977 |
| 2019-03-22 | $18.65 | $18.73 | $17.65 | $17.95 | $17.32 | 89,933 |
| 2019-03-21 | $19.03 | $19.36 | $18.82 | $18.93 | $18.26 | 52,387 |
| 2019-03-20 | $19.31 | $19.58 | $19.20 | $19.25 | $18.57 | 62,863 |
| 2019-03-19 | $19.79 | $19.79 | $19.37 | $19.44 | $18.76 | 33,127 |
| 2019-03-18 | $19.80 | $20.03 | $19.65 | $19.70 | $19.01 | 37,915 |
| 2019-03-15 | $19.33 | $19.86 | $19.33 | $19.86 | $19.16 | 214,725 |
| 2019-03-14 | $19.41 | $19.43 | $19.23 | $19.30 | $18.62 | 17,376 |
| 2019-03-13 | $19.48 | $19.56 | $19.35 | $19.41 | $18.73 | 33,494 |
| 2019-03-12 | $19.50 | $19.54 | $19.26 | $19.35 | $18.67 | 57,479 |
| 2019-03-11 | $19.25 | $19.62 | $19.16 | $19.50 | $18.81 | 29,766 |
| 2019-03-08 | $19.05 | $19.35 | $19.05 | $19.27 | $18.59 | 24,811 |
| 2019-03-07 | $19.46 | $19.48 | $19.00 | $19.15 | $18.48 | 26,519 |
| 2019-03-06 | $20.17 | $20.30 | $19.42 | $19.47 | $18.78 | 46,026 |
| 2019-03-05 | $20.23 | $20.36 | $19.91 | $20.18 | $19.47 | 65,934 |
| 2019-03-04 | $20.45 | $20.55 | $20.21 | $20.24 | $19.53 | 28,189 |
| 2019-03-01 | $20.55 | $20.55 | $20.34 | $20.50 | $19.78 | 30,174 |
| 2019-02-28 | $20.39 | $20.58 | $20.35 | $20.44 | $19.72 | 29,523 |
| 2019-02-27 | $20.24 | $20.47 | $20.24 | $20.42 | $19.70 | 34,099 |
| 2019-02-26 | $20.36 | $20.45 | $20.30 | $20.31 | $19.60 | 64,447 |
| 2019-02-25 | $20.36 | $20.52 | $20.35 | $20.35 | $19.63 | 72,363 |
| 2019-02-22 | $20.23 | $20.39 | $20.23 | $20.29 | $19.58 | 33,739 |
| 2019-02-21 | $20.36 | $20.43 | $20.06 | $20.28 | $19.57 | 49,224 |
| 2019-02-20 | $20.21 | $20.50 | $20.15 | $20.36 | $19.64 | 50,990 |
| 2019-02-19 | $19.86 | $20.26 | $19.85 | $20.24 | $19.53 | 72,443 |
| 2019-02-15 | $19.75 | $20.00 | $19.58 | $19.91 | $19.21 | 54,501 |
| 2019-02-14 | $19.52 | $19.72 | $19.29 | $19.60 | $18.91 | 64,634 |
| 2019-02-13 | $19.32 | $19.62 | $19.29 | $19.55 | $18.86 | 77,991 |
| 2019-02-12 | $18.95 | $19.48 | $18.91 | $19.29 | $18.61 | 78,577 |
| 2019-02-11 | $18.67 | $18.87 | $18.62 | $18.86 | $18.20 | 19,792 |
| 2019-02-08 | $18.76 | $18.99 | $18.60 | $18.68 | $18.02 | 33,498 |
| 2019-02-07 | $18.87 | $18.94 | $18.65 | $18.85 | $18.19 | 34,191 |
| 2019-02-06 | $18.84 | $18.85 | $18.66 | $18.84 | $18.18 | 28,714 |
| 2019-02-05 | $18.96 | $19.00 | $18.59 | $18.83 | $18.17 | 53,647 |
| 2019-02-04 | $18.84 | $18.99 | $18.65 | $18.96 | $18.29 | 45,396 |
| 2019-02-01 | $18.93 | $18.98 | $18.59 | $18.77 | $18.11 | 51,307 |
| 2019-01-31 | $18.61 | $18.93 | $18.38 | $18.89 | $18.23 | 80,361 |
| 2019-01-30 | $18.67 | $18.91 | $18.41 | $18.72 | $18.06 | 69,194 |
| 2019-01-29 | $18.55 | $18.94 | $18.53 | $18.61 | $17.95 | 56,061 |
| 2019-01-28 | $17.78 | $18.68 | $17.78 | $18.50 | $17.85 | 77,450 |
| 2019-01-25 | $17.51 | $17.96 | $17.00 | $17.88 | $17.25 | 251,897 |
| 2019-01-24 | $17.51 | $17.63 | $17.27 | $17.35 | $16.74 | 59,291 |
| 2019-01-23 | $17.74 | $17.74 | $17.40 | $17.54 | $16.92 | 18,358 |
| 2019-01-22 | $17.72 | $17.89 | $17.49 | $17.66 | $17.04 | 31,424 |
| 2019-01-18 | $17.72 | $17.97 | $17.67 | $17.84 | $17.21 | 37,256 |
| 2019-01-17 | $17.58 | $17.84 | $17.54 | $17.71 | $17.09 | 34,873 |
| 2019-01-16 | $17.29 | $17.78 | $17.29 | $17.72 | $17.10 | 55,486 |
| 2019-01-15 | $17.16 | $17.29 | $16.89 | $17.29 | $16.68 | 25,750 |
| 2019-01-14 | $17.18 | $17.54 | $17.17 | $17.18 | $16.58 | 34,344 |
| 2019-01-11 | $17.18 | $17.40 | $16.86 | $17.29 | $16.68 | 44,084 |
| 2019-01-10 | $17.41 | $17.44 | $17.03 | $17.25 | $16.64 | 67,211 |
| 2019-01-09 | $17.68 | $17.76 | $17.45 | $17.74 | $17.12 | 43,345 |
| 2019-01-08 | $17.62 | $17.79 | $17.29 | $17.66 | $17.04 | 32,212 |
| 2019-01-07 | $17.46 | $17.62 | $17.38 | $17.49 | $16.87 | 32,925 |
| 2019-01-04 | $17.16 | $17.64 | $17.16 | $17.46 | $16.85 | 53,585 |
| 2019-01-03 | $16.72 | $17.09 | $16.56 | $16.90 | $16.31 | 99,666 |
| 2019-01-02 | $16.46 | $17.11 | $16.45 | $16.80 | $16.21 | 193,427 |
| 2018-12-31 | $16.66 | $16.87 | $16.33 | $16.66 | $16.07 | 96,475 |
| 2018-12-28 | $15.83 | $16.65 | $15.73 | $16.59 | $16.01 | 124,025 |
| 2018-12-27 | $15.53 | $16.18 | $15.53 | $15.79 | $15.23 | 140,543 |
| 2018-12-26 | $15.73 | $15.80 | $15.39 | $15.75 | $15.20 | 315,273 |
| 2018-12-24 | $15.78 | $15.92 | $15.59 | $15.62 | $15.07 | 102,894 |
| 2018-12-21 | $16.46 | $16.54 | $15.84 | $15.96 | $15.40 | 160,231 |
| 2018-12-20 | $16.88 | $17.06 | $16.37 | $16.54 | $15.96 | 75,877 |
| 2018-12-19 | $17.76 | $17.77 | $16.88 | $16.94 | $16.34 | 93,470 |
| 2018-12-18 | $18.28 | $18.35 | $17.55 | $17.70 | $17.08 | 98,004 |
| 2018-12-17 | $18.19 | $18.54 | $18.02 | $18.18 | $17.54 | 76,995 |
| 2018-12-14 | $18.26 | $18.66 | $18.08 | $18.14 | $17.50 | 73,581 |
| 2018-12-13 | $19.17 | $19.17 | $18.30 | $18.40 | $17.75 | 57,307 |
| 2018-12-12 | $19.27 | $19.38 | $18.92 | $19.21 | $18.53 | 243,372 |
| 2018-12-11 | $19.47 | $19.47 | $18.77 | $18.97 | $18.30 | 35,173 |
| 2018-12-10 | $19.25 | $19.26 | $18.98 | $19.24 | $18.56 | 32,811 |
| 2018-12-07 | $19.37 | $19.51 | $18.88 | $19.18 | $18.50 | 54,292 |
| 2018-12-06 | $19.75 | $19.87 | $19.18 | $19.41 | $18.73 | 63,298 |
| 2018-12-04 | $20.26 | $20.54 | $19.40 | $19.65 | $18.96 | 90,553 |
| 2018-12-03 | $20.95 | $20.95 | $20.19 | $20.48 | $19.76 | 59,231 |
| 2018-11-30 | $20.65 | $20.87 | $20.43 | $20.74 | $20.01 | 36,930 |
| 2018-11-29 | $20.71 | $20.95 | $20.48 | $20.67 | $19.94 | 35,400 |
| 2018-11-28 | $20.76 | $21.00 | $20.47 | $20.95 | $20.21 | 39,486 |
| 2018-11-27 | $20.86 | $20.90 | $20.65 | $20.71 | $19.98 | 39,289 |
| 2018-11-26 | $20.83 | $20.85 | $20.62 | $20.79 | $20.06 | 38,139 |
| 2018-11-23 | $20.26 | $20.83 | $20.17 | $20.59 | $19.87 | 22,416 |
| 2018-11-21 | $20.60 | $20.64 | $20.37 | $20.42 | $19.70 | 102,530 |
| 2018-11-20 | $20.92 | $20.92 | $20.56 | $20.69 | $19.96 | 51,767 |
| 2018-11-19 | $21.29 | $21.29 | $20.66 | $21.18 | $20.43 | 70,987 |
| 2018-11-16 | $21.03 | $21.60 | $20.85 | $21.34 | $20.59 | 175,977 |
| 2018-11-15 | $20.97 | $21.31 | $20.92 | $21.19 | $20.44 | 55,954 |
| 2018-11-14 | $21.60 | $21.60 | $20.49 | $21.09 | $20.35 | 59,508 |
| 2018-11-13 | $21.45 | $21.98 | $21.32 | $21.50 | $20.74 | 53,321 |
| 2018-11-12 | $21.76 | $21.97 | $21.29 | $21.36 | $20.61 | 57,309 |
| 2018-11-09 | $21.76 | $21.97 | $21.70 | $21.73 | $20.97 | 101,313 |
| 2018-11-08 | $21.94 | $22.00 | $21.79 | $21.85 | $21.08 | 41,727 |
| 2018-11-07 | $22.00 | $22.00 | $21.75 | $21.97 | $21.20 | 32,367 |
| 2018-11-06 | $21.52 | $21.97 | $21.42 | $21.92 | $21.15 | 29,377 |
| 2018-11-05 | $21.75 | $21.75 | $21.32 | $21.52 | $20.76 | 20,311 |
| 2018-11-02 | $21.93 | $21.98 | $21.46 | $21.71 | $20.95 | 22,154 |
| 2018-11-01 | $22.08 | $22.09 | $21.85 | $21.93 | $21.16 | 64,474 |
| 2018-10-31 | $21.85 | $22.25 | $21.45 | $22.00 | $21.23 | 104,247 |
| 2018-10-30 | $20.48 | $21.74 | $20.48 | $21.60 | $20.84 | 86,187 |
| 2018-10-29 | $20.49 | $20.50 | $20.14 | $20.33 | $19.61 | 51,361 |
| 2018-10-26 | $20.40 | $20.40 | $19.96 | $20.20 | $19.49 | 131,897 |
| 2018-10-25 | $18.92 | $20.02 | $18.85 | $19.92 | $19.22 | 101,476 |
| 2018-10-24 | $19.61 | $19.77 | $18.91 | $18.93 | $18.26 | 56,926 |
| 2018-10-23 | $19.74 | $19.94 | $19.56 | $19.65 | $18.96 | 33,883 |
| 2018-10-22 | $20.43 | $20.58 | $19.74 | $19.96 | $19.26 | 42,124 |
| 2018-10-19 | $20.67 | $20.76 | $20.41 | $20.46 | $19.74 | 19,252 |
| 2018-10-18 | $21.21 | $21.34 | $20.50 | $20.82 | $20.09 | 50,766 |
| 2018-10-17 | $21.07 | $21.42 | $20.98 | $21.30 | $20.55 | 33,133 |
| 2018-10-16 | $21.33 | $21.38 | $21.11 | $21.12 | $20.38 | 39,923 |
| 2018-10-15 | $21.19 | $21.44 | $20.79 | $21.18 | $20.43 | 26,005 |
| 2018-10-12 | $21.80 | $21.80 | $20.60 | $21.23 | $20.48 | 57,481 |
| 2018-10-11 | $21.95 | $22.23 | $21.47 | $21.52 | $20.76 | 28,666 |
| 2018-10-10 | $22.28 | $22.54 | $21.96 | $22.01 | $21.24 | 21,689 |
| 2018-10-09 | $22.32 | $22.62 | $22.28 | $22.34 | $21.55 | 25,556 |
| 2018-10-08 | $22.01 | $22.48 | $21.83 | $22.38 | $21.59 | 29,182 |
| 2018-10-05 | $22.29 | $22.33 | $21.82 | $22.01 | $21.24 | 13,746 |
| 2018-10-04 | $22.32 | $22.45 | $22.22 | $22.24 | $21.46 | 17,437 |
| 2018-10-03 | $21.68 | $22.36 | $21.57 | $22.29 | $21.51 | 28,913 |
| 2018-10-02 | $22.19 | $22.53 | $21.45 | $21.66 | $20.90 | 84,841 |
| 2018-10-01 | $22.75 | $22.85 | $22.15 | $22.23 | $21.45 | 32,654 |
| 2018-09-28 | $22.75 | $22.80 | $22.42 | $22.70 | $21.90 | 110,063 |
| 2018-09-27 | $22.75 | $23.16 | $22.70 | $22.76 | $21.96 | 44,542 |
| 2018-09-26 | $22.68 | $22.85 | $22.31 | $22.74 | $21.94 | 64,083 |
| 2018-09-25 | $22.86 | $22.87 | $22.47 | $22.63 | $21.83 | 48,917 |
| 2018-09-24 | $23.14 | $23.21 | $22.75 | $22.81 | $22.01 | 55,024 |
| 2018-09-21 | $23.02 | $23.25 | $22.83 | $23.22 | $22.40 | 157,416 |
| 2018-09-20 | $22.90 | $23.50 | $21.01 | $22.87 | $22.06 | 118,043 |
| 2018-09-19 | $23.19 | $24.13 | $22.83 | $22.85 | $22.05 | 97,200 |
| 2018-09-18 | $22.99 | $23.19 | $22.92 | $23.16 | $22.34 | 26,647 |
| 2018-09-17 | $22.91 | $23.15 | $22.81 | $23.00 | $22.19 | 33,467 |
| 2018-09-14 | $22.83 | $23.10 | $22.83 | $22.95 | $22.14 | 40,698 |
| 2018-09-13 | $22.95 | $23.14 | $22.74 | $22.85 | $22.05 | 37,960 |
| 2018-09-12 | $22.97 | $23.02 | $22.76 | $22.93 | $22.12 | 51,000 |
| 2018-09-11 | $23.09 | $23.31 | $23.00 | $23.02 | $22.21 | 26,141 |
| 2018-09-10 | $23.32 | $23.32 | $22.98 | $23.16 | $22.34 | 21,747 |
| 2018-09-07 | $22.99 | $23.24 | $22.86 | $23.23 | $22.41 | 30,345 |
| 2018-09-06 | $23.13 | $23.18 | $22.91 | $23.02 | $22.21 | 32,342 |
| 2018-09-05 | $23.09 | $23.25 | $23.00 | $23.09 | $22.28 | 65,516 |
| 2018-09-04 | $22.78 | $23.15 | $22.63 | $23.03 | $22.22 | 55,417 |
| 2018-08-31 | $23.32 | $23.32 | $22.65 | $22.83 | $22.03 | 48,725 |
| 2018-08-30 | $23.25 | $23.45 | $22.96 | $23.34 | $22.52 | 27,945 |
| 2018-08-29 | $23.46 | $23.62 | $23.22 | $23.32 | $22.50 | 26,163 |
| 2018-08-28 | $23.80 | $23.82 | $23.25 | $23.34 | $22.52 | 34,057 |
| 2018-08-27 | $24.04 | $24.15 | $23.68 | $23.91 | $23.07 | 70,515 |
| 2018-08-24 | $23.98 | $24.20 | $23.88 | $24.06 | $23.21 | 33,135 |
| 2018-08-23 | $23.96 | $23.99 | $23.78 | $23.96 | $23.12 | 50,549 |
| 2018-08-22 | $23.81 | $24.17 | $23.75 | $24.05 | $23.20 | 97,027 |
| 2018-08-21 | $23.39 | $23.86 | $23.36 | $23.81 | $22.97 | 55,786 |
| 2018-08-20 | $23.88 | $23.91 | $23.29 | $23.36 | $22.54 | 44,999 |
| 2018-08-17 | $23.45 | $23.89 | $23.45 | $23.85 | $23.01 | 60,655 |
| 2018-08-16 | $23.25 | $23.78 | $23.10 | $23.54 | $22.71 | 94,821 |
| 2018-08-15 | $23.39 | $23.49 | $23.02 | $23.25 | $22.43 | 91,336 |
| 2018-08-14 | $23.36 | $23.50 | $23.15 | $23.44 | $22.61 | 45,608 |
| 2018-08-13 | $23.24 | $23.32 | $23.01 | $23.28 | $22.46 | 36,519 |
| 2018-08-10 | $22.94 | $23.38 | $22.92 | $23.25 | $22.43 | 33,057 |
| 2018-08-09 | $22.81 | $23.25 | $22.81 | $23.11 | $22.30 | 81,550 |
| 2018-08-08 | $22.67 | $22.90 | $22.58 | $22.83 | $22.03 | 57,202 |
| 2018-08-07 | $22.60 | $22.86 | $22.34 | $22.69 | $21.89 | 72,929 |
| 2018-08-06 | $22.47 | $22.60 | $22.21 | $22.60 | $21.80 | 251,548 |
| 2018-08-03 | $22.37 | $22.58 | $22.28 | $22.49 | $21.70 | 140,781 |
| 2018-08-02 | $22.37 | $22.59 | $22.30 | $22.55 | $21.76 | 86,653 |
| 2018-08-01 | $22.48 | $22.59 | $22.33 | $22.53 | $21.74 | 68,905 |
| 2018-07-31 | $22.44 | $22.62 | $22.28 | $22.54 | $21.75 | 181,453 |
| 2018-07-30 | $22.49 | $22.60 | $21.98 | $22.54 | $21.75 | 54,788 |
| 2018-07-27 | $22.88 | $22.88 | $22.34 | $22.48 | $21.69 | 58,037 |
| 2018-07-26 | $22.38 | $22.66 | $22.36 | $22.52 | $21.73 | 55,993 |
| 2018-07-25 | $22.67 | $22.82 | $22.28 | $22.44 | $21.65 | 41,467 |
| 2018-07-24 | $23.09 | $23.09 | $22.49 | $22.64 | $21.84 | 31,123 |
| 2018-07-23 | $22.79 | $23.13 | $22.67 | $23.03 | $22.22 | 74,115 |
| 2018-07-20 | $22.85 | $23.15 | $22.78 | $22.90 | $22.09 | 84,179 |
| 2018-07-19 | $22.84 | $22.95 | $22.54 | $22.82 | $22.02 | 53,375 |
| 2018-07-18 | $22.84 | $22.97 | $22.60 | $22.87 | $22.06 | 148,499 |
| 2018-07-17 | $22.74 | $22.93 | $22.71 | $22.82 | $22.02 | 48,890 |
| 2018-07-16 | $22.51 | $22.80 | $22.32 | $22.74 | $21.94 | 90,957 |
| 2018-07-13 | $22.61 | $22.66 | $22.29 | $22.36 | $21.57 | 24,033 |
| 2018-07-12 | $22.66 | $22.73 | $22.31 | $22.59 | $21.79 | 41,015 |
| 2018-07-11 | $22.77 | $22.91 | $22.42 | $22.51 | $21.72 | 80,239 |
| 2018-07-10 | $23.03 | $23.03 | $22.55 | $22.87 | $22.06 | 30,441 |
| 2018-07-09 | $22.95 | $23.05 | $22.86 | $23.01 | $22.20 | 57,068 |
| 2018-07-06 | $22.93 | $22.98 | $22.78 | $22.88 | $22.07 | 23,350 |
| 2018-07-05 | $22.78 | $23.00 | $22.44 | $22.80 | $22.00 | 48,323 |
| 2018-07-03 | $22.61 | $23.06 | $22.21 | $22.39 | $21.60 | 13,406 |
| 2018-07-02 | $22.16 | $22.59 | $21.91 | $22.56 | $21.77 | 75,281 |
| 2018-06-29 | $22.62 | $22.68 | $22.24 | $22.34 | $21.55 | 32,674 |
| 2018-06-28 | $22.76 | $22.94 | $22.30 | $22.50 | $21.71 | 53,782 |
| 2018-06-27 | $23.20 | $23.20 | $22.40 | $22.71 | $21.91 | 52,098 |
| 2018-06-26 | $23.13 | $23.56 | $23.08 | $23.11 | $22.30 | 46,368 |
| 2018-06-25 | $23.76 | $23.76 | $23.03 | $23.13 | $22.32 | 65,798 |
| 2018-06-22 | $24.45 | $24.45 | $23.68 | $23.81 | $22.97 | 437,386 |
| 2018-06-21 | $24.02 | $24.50 | $23.71 | $24.33 | $23.47 | 130,663 |
| 2018-06-20 | $23.10 | $24.13 | $23.09 | $24.00 | $23.16 | 101,316 |
| 2018-06-19 | $22.75 | $23.24 | $22.17 | $23.07 | $22.26 | 345,240 |
| 2018-06-18 | $21.75 | $23.08 | $21.75 | $22.92 | $22.11 | 139,102 |
| 2018-06-15 | $21.74 | $22.06 | $21.70 | $21.86 | $21.09 | 50,961 |
| 2018-06-14 | $21.92 | $21.92 | $21.58 | $21.80 | $21.03 | 25,889 |
| 2018-06-13 | $22.18 | $22.18 | $21.77 | $21.85 | $21.08 | 17,381 |
| 2018-06-12 | $22.02 | $22.12 | $21.87 | $22.07 | $21.29 | 28,457 |
| 2018-06-11 | $21.99 | $22.12 | $21.75 | $21.93 | $21.16 | 72,251 |
| 2018-06-08 | $21.89 | $22.11 | $21.84 | $21.98 | $21.21 | 22,445 |
| 2018-06-07 | $22.03 | $22.24 | $21.70 | $21.90 | $21.13 | 35,298 |
| 2018-06-06 | $21.82 | $22.16 | $21.82 | $22.05 | $21.27 | 36,515 |
| 2018-06-05 | $21.99 | $22.18 | $21.75 | $21.84 | $21.07 | 35,535 |
| 2018-06-04 | $21.82 | $22.09 | $21.76 | $22.02 | $21.24 | 56,040 |
| 2018-06-01 | $21.81 | $21.90 | $21.72 | $21.79 | $21.02 | 40,344 |
| 2018-05-31 | $21.77 | $21.85 | $21.59 | $21.62 | $20.86 | 112,984 |
| 2018-05-30 | $22.04 | $22.16 | $21.79 | $21.84 | $21.07 | 65,476 |
| 2018-05-29 | $22.12 | $22.29 | $21.78 | $21.83 | $21.06 | 24,116 |
| 2018-05-25 | $22.25 | $22.27 | $22.07 | $22.23 | $21.45 | 42,334 |
| 2018-05-24 | $22.13 | $22.34 | $22.09 | $22.24 | $21.46 | 21,601 |
| 2018-05-23 | $22.15 | $22.35 | $21.93 | $22.19 | $21.41 | 73,730 |
| 2018-05-22 | $22.26 | $22.66 | $22.24 | $22.24 | $21.46 | 22,311 |
| 2018-05-21 | $21.98 | $22.25 | $21.98 | $22.23 | $21.45 | 54,469 |
| 2018-05-18 | $21.99 | $22.14 | $21.73 | $21.81 | $21.04 | 51,084 |
| 2018-05-17 | $21.78 | $22.08 | $21.78 | $21.87 | $21.10 | 44,655 |
| 2018-05-16 | $21.75 | $22.14 | $21.62 | $21.85 | $21.08 | 46,344 |
| 2018-05-15 | $21.11 | $22.05 | $21.11 | $21.80 | $21.03 | 76,353 |
| 2018-05-14 | $21.43 | $21.43 | $21.00 | $21.18 | $20.43 | 39,340 |
| 2018-05-11 | $21.40 | $21.48 | $21.27 | $21.34 | $20.59 | 39,096 |
| 2018-05-10 | $21.38 | $21.51 | $21.26 | $21.30 | $20.55 | 31,268 |
| 2018-05-09 | $21.36 | $21.52 | $21.31 | $21.43 | $20.68 | 80,830 |
| 2018-05-08 | $21.17 | $21.35 | $21.01 | $21.30 | $20.55 | 121,410 |
| 2018-05-07 | $21.18 | $21.32 | $21.08 | $21.15 | $20.41 | 21,908 |
| 2018-05-04 | $20.85 | $21.22 | $20.69 | $21.08 | $20.34 | 41,602 |
| 2018-05-03 | $21.35 | $21.40 | $20.87 | $20.99 | $20.25 | 119,515 |
| 2018-05-02 | $21.47 | $21.82 | $21.17 | $21.28 | $20.53 | 134,069 |
| 2018-05-01 | $21.15 | $21.56 | $21.15 | $21.53 | $20.77 | 26,888 |
| 2018-04-30 | $21.48 | $21.73 | $21.22 | $21.25 | $20.50 | 115,530 |
| 2018-04-27 | $22.66 | $22.67 | $21.41 | $21.54 | $20.78 | 79,791 |
| 2018-04-26 | $22.43 | $22.99 | $22.43 | $22.88 | $22.07 | 28,110 |
| 2018-04-25 | $22.97 | $22.97 | $22.79 | $22.89 | $22.08 | 35,378 |
| 2018-04-24 | $23.05 | $23.08 | $22.85 | $22.90 | $22.09 | 44,396 |
| 2018-04-23 | $22.90 | $23.00 | $22.59 | $22.94 | $22.13 | 35,426 |
| 2018-04-20 | $23.03 | $23.24 | $22.86 | $22.90 | $22.09 | 63,466 |
| 2018-04-19 | $22.96 | $23.24 | $22.89 | $23.16 | $22.34 | 43,177 |
| 2018-04-18 | $23.07 | $23.58 | $22.84 | $22.91 | $22.10 | 62,608 |
| 2018-04-17 | $23.12 | $23.26 | $22.85 | $22.87 | $22.06 | 73,404 |
| 2018-04-16 | $22.97 | $23.10 | $22.80 | $22.98 | $22.17 | 68,837 |
| 2018-04-13 | $23.14 | $23.14 | $22.68 | $22.80 | $22.00 | 61,385 |
| 2018-04-12 | $23.03 | $23.48 | $22.75 | $22.98 | $22.17 | 104,110 |
| 2018-04-11 | $23.61 | $23.70 | $22.82 | $22.92 | $22.11 | 74,281 |
| 2018-04-10 | $23.48 | $23.84 | $23.43 | $23.78 | $22.94 | 142,696 |
| 2018-04-09 | $23.25 | $23.59 | $23.11 | $23.26 | $22.44 | 57,842 |
| 2018-04-06 | $23.12 | $23.38 | $22.99 | $23.14 | $22.33 | 52,400 |
| 2018-04-05 | $23.16 | $23.30 | $22.94 | $23.25 | $22.43 | 71,447 |
| 2018-04-04 | $22.81 | $23.14 | $22.81 | $23.01 | $22.20 | 69,957 |
| 2018-04-03 | $22.68 | $23.10 | $22.67 | $23.09 | $22.28 | 58,203 |
| 2018-04-02 | $22.86 | $23.24 | $22.38 | $22.54 | $21.75 | 51,186 |
| 2018-03-29 | $23.10 | $23.64 | $22.83 | $22.93 | $22.12 | 48,057 |
| 2018-03-28 | $22.92 | $23.15 | $22.66 | $23.06 | $22.25 | 57,254 |
| 2018-03-27 | $23.09 | $23.33 | $22.83 | $22.96 | $22.15 | 42,872 |
| 2018-03-26 | $22.49 | $23.16 | $22.27 | $23.13 | $22.32 | 65,203 |
| 2018-03-23 | $22.92 | $22.95 | $22.14 | $22.15 | $21.37 | 83,432 |
| 2018-03-22 | $23.41 | $23.56 | $22.78 | $22.81 | $22.01 | 99,554 |
| 2018-03-21 | $24.26 | $24.28 | $23.39 | $23.50 | $22.67 | 118,231 |
| 2018-03-20 | $23.15 | $24.80 | $22.89 | $24.31 | $23.45 | 136,676 |
| 2018-03-19 | $23.15 | $23.16 | $22.92 | $23.16 | $22.34 | 266,898 |
| 2018-03-16 | $22.95 | $23.36 | $22.74 | $23.11 | $22.30 | 1,141,600 |
| 2018-03-15 | $23.09 | $23.15 | $22.91 | $22.97 | $22.16 | 176,796 |
| 2018-03-14 | $22.91 | $23.20 | $22.88 | $23.00 | $22.19 | 82,467 |
| 2018-03-13 | $23.29 | $23.30 | $22.98 | $23.01 | $22.20 | 68,650 |
| 2018-03-12 | $23.27 | $23.39 | $23.09 | $23.17 | $22.35 | 64,010 |
| 2018-03-09 | $23.48 | $23.48 | $22.92 | $23.29 | $22.47 | 217,149 |
| 2018-03-08 | $23.29 | $23.40 | $23.21 | $23.33 | $22.51 | 51,721 |
| 2018-03-07 | $23.27 | $23.68 | $23.27 | $23.35 | $22.53 | 106,949 |
| 2018-03-06 | $23.47 | $23.48 | $23.06 | $23.36 | $22.54 | 85,397 |
| 2018-03-05 | $23.25 | $23.91 | $23.09 | $23.37 | $22.55 | 69,017 |
| 2018-03-02 | $23.44 | $23.90 | $23.16 | $23.35 | $22.53 | 93,305 |
| 2018-03-01 | $23.02 | $24.52 | $23.00 | $23.52 | $22.69 | 113,908 |
| 2018-02-28 | $23.00 | $23.42 | $23.00 | $23.06 | $22.25 | 68,070 |
| 2018-02-27 | $23.17 | $23.22 | $22.79 | $23.05 | $22.24 | 24,429 |
| 2018-02-26 | $23.00 | $23.45 | $23.00 | $23.20 | $22.38 | 244,680 |
| 2018-02-23 | $22.81 | $23.07 | $22.66 | $22.90 | $22.09 | 137,223 |
| 2018-02-22 | $22.40 | $22.90 | $22.30 | $22.77 | $21.97 | 152,521 |
| 2018-02-21 | $22.42 | $22.50 | $21.83 | $22.45 | $21.66 | 53,922 |
| 2018-02-20 | $22.36 | $22.45 | $21.87 | $22.44 | $21.65 | 17,497 |
| 2018-02-16 | $22.21 | $22.67 | $21.62 | $22.41 | $21.62 | 43,306 |
| 2018-02-15 | $22.35 | $22.48 | $22.08 | $22.42 | $21.63 | 17,199 |
| 2018-02-14 | $21.85 | $22.46 | $21.67 | $22.28 | $21.50 | 48,620 |
| 2018-02-13 | $21.73 | $22.13 | $21.50 | $22.01 | $21.24 | 50,850 |
| 2018-02-12 | $22.05 | $22.05 | $21.53 | $21.81 | $21.04 | 22,124 |
| 2018-02-09 | $21.45 | $22.09 | $21.36 | $21.99 | $21.22 | 29,113 |
| 2018-02-08 | $22.38 | $22.38 | $21.95 | $21.97 | $21.20 | 44,941 |
| 2018-02-07 | $22.08 | $22.56 | $21.99 | $22.46 | $21.67 | 33,546 |
| 2018-02-06 | $21.62 | $22.34 | $21.60 | $22.17 | $21.39 | 38,651 |
| 2018-02-05 | $22.47 | $22.59 | $21.70 | $21.90 | $21.13 | 68,505 |
| 2018-02-02 | $22.08 | $22.65 | $22.08 | $22.53 | $21.74 | 20,204 |
| 2018-02-01 | $22.36 | $22.66 | $22.10 | $22.64 | $21.84 | 43,110 |
| 2018-01-31 | $22.66 | $22.66 | $22.26 | $22.37 | $21.58 | 30,546 |
| 2018-01-30 | $22.63 | $22.71 | $22.43 | $22.65 | $21.85 | 10,619 |
| 2018-01-29 | $22.69 | $23.00 | $22.69 | $22.79 | $21.99 | 86,247 |
| 2018-01-26 | $22.90 | $23.00 | $22.55 | $22.68 | $21.88 | 55,667 |
| 2018-01-25 | $22.40 | $22.75 | $22.32 | $22.62 | $21.82 | 20,852 |
| 2018-01-24 | $22.76 | $22.80 | $22.48 | $22.48 | $21.69 | 34,543 |
| 2018-01-23 | $22.59 | $22.89 | $22.48 | $22.81 | $22.01 | 39,991 |
| 2018-01-22 | $22.79 | $22.99 | $22.56 | $22.70 | $21.90 | 33,900 |
| 2018-01-19 | $22.64 | $23.00 | $22.59 | $22.82 | $22.02 | 28,099 |
| 2018-01-18 | $23.00 | $23.40 | $22.51 | $22.64 | $21.84 | 49,836 |
| 2018-01-17 | $22.83 | $23.06 | $22.74 | $23.06 | $22.25 | 75,806 |
| 2018-01-16 | $23.31 | $23.40 | $22.42 | $22.67 | $21.87 | 60,856 |
| 2018-01-12 | $22.48 | $23.50 | $22.48 | $23.05 | $22.24 | 101,623 |
| 2018-01-11 | $22.51 | $22.84 | $22.40 | $22.75 | $21.95 | 31,058 |
| 2018-01-10 | $22.40 | $22.72 | $22.35 | $22.53 | $21.74 | 59,692 |
| 2018-01-09 | $22.30 | $22.50 | $22.00 | $22.50 | $21.71 | 40,212 |
| 2018-01-08 | $22.05 | $22.34 | $22.01 | $22.22 | $21.44 | 42,208 |
| 2018-01-05 | $22.09 | $22.34 | $22.03 | $22.16 | $21.38 | 38,168 |
| 2018-01-04 | $22.40 | $22.46 | $21.92 | $22.04 | $21.26 | 47,312 |
| 2018-01-03 | $22.79 | $22.79 | $22.16 | $22.35 | $21.56 | 98,813 |
| 2018-01-02 | $22.75 | $22.95 | $22.37 | $22.86 | $22.06 | 140,083 |
| 2017-12-29 | $22.75 | $23.18 | $22.73 | $22.97 | $22.16 | 170,991 |
| 2017-12-28 | $22.93 | $23.00 | $22.29 | $22.99 | $22.18 | 95,774 |
| 2017-12-27 | $21.59 | $22.99 | $21.59 | $22.92 | $22.11 | 61,945 |
| 2017-12-26 | $21.57 | $21.69 | $21.09 | $21.57 | $20.81 | 61,117 |
| 2017-12-22 | $21.83 | $21.95 | $21.48 | $21.58 | $20.82 | 30,853 |
| 2017-12-21 | $21.90 | $21.90 | $21.52 | $21.76 | $20.99 | 65,965 |
| 2017-12-20 | $22.05 | $22.05 | $21.57 | $21.83 | $21.06 | 36,042 |
| 2017-12-19 | $21.76 | $22.17 | $21.71 | $21.91 | $21.14 | 36,567 |
| 2017-12-18 | $21.65 | $22.27 | $21.60 | $21.82 | $21.05 | 487,352 |
| 2017-12-15 | $21.20 | $21.60 | $21.15 | $21.51 | $20.75 | 204,704 |
| 2017-12-14 | $21.51 | $21.51 | $21.11 | $21.17 | $20.42 | 46,890 |
| 2017-12-13 | $21.19 | $21.56 | $21.19 | $21.35 | $20.60 | 52,157 |
| 2017-12-12 | $21.30 | $21.53 | $21.06 | $21.15 | $20.41 | 112,992 |
| 2017-12-11 | $22.07 | $22.10 | $21.12 | $21.29 | $20.54 | 35,287 |
| 2017-12-08 | $22.29 | $22.45 | $21.98 | $21.99 | $21.22 | 42,587 |
| 2017-12-07 | $22.66 | $22.66 | $22.06 | $22.13 | $21.35 | 42,781 |
| 2017-12-06 | $23.19 | $23.43 | $22.55 | $22.68 | $21.88 | 106,998 |
| 2017-12-05 | $23.05 | $23.65 | $23.00 | $23.17 | $22.35 | 106,493 |
| 2017-12-04 | $22.25 | $22.93 | $22.25 | $22.93 | $22.12 | 82,054 |
| 2017-12-01 | $21.40 | $22.85 | $21.35 | $21.93 | $21.16 | 168,436 |
| 2017-11-30 | $21.25 | $21.67 | $21.05 | $21.35 | $20.60 | 225,786 |
| 2017-11-29 | $20.93 | $21.25 | $20.93 | $21.12 | $20.38 | 428,817 |
| 2017-11-28 | $20.00 | $20.54 | $20.00 | $20.54 | $19.82 | 50,317 |
| 2017-11-27 | $19.75 | $19.94 | $19.75 | $19.81 | $19.11 | 12,717 |
| 2017-11-24 | $19.02 | $20.16 | $19.02 | $19.73 | $19.04 | 6,650 |
| 2017-11-22 | $20.00 | $20.30 | $20.00 | $20.23 | $19.52 | 15,233 |
| 2017-11-21 | $19.93 | $20.02 | $19.57 | $19.94 | $19.24 | 15,944 |
| 2017-11-20 | $19.50 | $19.91 | $19.50 | $19.91 | $19.21 | 25,636 |
| 2017-11-17 | $19.42 | $19.59 | $19.11 | $19.51 | $18.82 | 46,549 |
| 2017-11-16 | $19.60 | $19.73 | $19.50 | $19.57 | $18.88 | 15,193 |
| 2017-11-15 | $19.40 | $19.62 | $19.40 | $19.45 | $18.77 | 132,979 |
| 2017-11-14 | $19.59 | $19.71 | $19.50 | $19.56 | $18.87 | 29,501 |
| 2017-11-13 | $19.42 | $19.67 | $19.20 | $19.62 | $18.93 | 17,845 |
| 2017-11-10 | $19.56 | $19.65 | $19.49 | $19.53 | $18.84 | 14,036 |
| 2017-11-09 | $19.50 | $19.54 | $19.42 | $19.49 | $18.80 | 20,830 |
| 2017-11-08 | $19.70 | $19.75 | $19.51 | $19.56 | $18.87 | 51,086 |
| 2017-11-07 | $20.02 | $20.02 | $19.61 | $19.82 | $19.12 | 65,933 |
| 2017-11-06 | $20.04 | $20.04 | $19.91 | $19.93 | $19.23 | 23,336 |
| 2017-11-03 | $19.94 | $20.21 | $19.90 | $20.03 | $19.32 | 14,408 |
| 2017-11-02 | $19.97 | $20.02 | $19.94 | $19.96 | $19.26 | 67,732 |
| 2017-11-01 | $20.05 | $20.22 | $19.72 | $19.93 | $19.23 | 85,762 |
| 2017-10-31 | $20.00 | $20.23 | $19.99 | $20.05 | $19.34 | 68,990 |
| 2017-10-30 | $20.07 | $20.11 | $19.91 | $19.92 | $19.22 | 143,007 |
| 2017-10-27 | $20.55 | $20.75 | $20.00 | $20.16 | $19.45 | 109,292 |
| 2017-10-26 | $20.63 | $20.70 | $20.54 | $20.67 | $19.94 | 25,814 |
| 2017-10-25 | $20.60 | $20.61 | $20.36 | $20.58 | $19.85 | 38,965 |
| 2017-10-24 | $20.56 | $20.68 | $20.56 | $20.60 | $19.87 | 10,428 |
| 2017-10-23 | $20.67 | $20.69 | $20.53 | $20.56 | $19.84 | 15,400 |
| 2017-10-20 | $20.79 | $20.79 | $20.45 | $20.67 | $19.94 | 105,623 |
| 2017-10-19 | $20.42 | $20.59 | $20.42 | $20.57 | $19.85 | 13,821 |
| 2017-10-18 | $20.47 | $20.67 | $20.39 | $20.49 | $19.77 | 104,483 |
| 2017-10-17 | $20.57 | $20.88 | $20.35 | $20.47 | $19.75 | 201,341 |
| 2017-10-16 | $20.58 | $20.74 | $20.47 | $20.60 | $19.87 | 43,434 |
| 2017-10-13 | $20.58 | $20.74 | $20.52 | $20.58 | $19.86 | 12,695 |
| 2017-10-12 | $20.65 | $20.71 | $20.50 | $20.69 | $19.96 | 49,975 |
| 2017-10-11 | $20.51 | $20.70 | $20.40 | $20.69 | $19.96 | 47,320 |
| 2017-10-10 | $20.50 | $20.86 | $20.41 | $20.60 | $19.87 | 113,437 |
| 2017-10-09 | $20.50 | $20.63 | $20.35 | $20.54 | $19.82 | 103,429 |
| 2017-10-06 | $20.28 | $20.67 | $20.25 | $20.39 | $19.67 | 32,713 |
| 2017-10-05 | $20.31 | $20.75 | $20.00 | $20.32 | $19.60 | 98,768 |
| 2017-10-04 | $20.71 | $20.71 | $20.18 | $20.28 | $19.57 | 72,551 |
| 2017-10-03 | $21.25 | $21.37 | $20.66 | $20.75 | $20.02 | 105,942 |
| 2017-10-02 | $21.27 | $21.42 | $21.24 | $21.27 | $20.52 | 46,795 |
| 2017-09-29 | $21.09 | $21.40 | $21.05 | $21.26 | $20.51 | 41,186 |
| 2017-09-28 | $20.96 | $21.18 | $20.80 | $21.09 | $20.35 | 64,670 |
| 2017-09-27 | $21.54 | $21.72 | $20.93 | $21.01 | $20.27 | 61,933 |
| 2017-09-26 | $21.39 | $21.82 | $21.27 | $21.44 | $20.69 | 107,634 |
| 2017-09-25 | $21.48 | $21.48 | $20.59 | $21.40 | $20.65 | 45,664 |
| 2017-09-22 | $21.28 | $21.28 | $20.75 | $20.91 | $20.17 | 30,586 |
| 2017-09-21 | $21.03 | $21.26 | $20.71 | $21.17 | $20.42 | 22,867 |
| 2017-09-20 | $20.80 | $21.24 | $20.64 | $21.04 | $20.30 | 57,649 |
| 2017-09-19 | $20.26 | $20.94 | $20.26 | $20.63 | $19.90 | 45,007 |
| 2017-09-18 | $20.09 | $20.65 | $19.78 | $20.38 | $19.66 | 104,553 |
| 2017-09-15 | $21.05 | $21.05 | $20.03 | $20.13 | $19.42 | 600,492 |
| 2017-09-14 | $21.26 | $21.45 | $20.98 | $21.05 | $20.31 | 66,794 |
| 2017-09-13 | $21.57 | $21.59 | $21.34 | $21.54 | $20.78 | 78,793 |
| 2017-09-12 | $21.35 | $21.70 | $20.96 | $21.57 | $20.81 | 57,505 |
| 2017-09-11 | $21.15 | $21.40 | $21.08 | $21.20 | $20.45 | 83,228 |
| 2017-09-08 | $21.13 | $21.30 | $21.02 | $21.25 | $20.50 | 49,205 |
| 2017-09-07 | $21.22 | $21.70 | $21.00 | $21.03 | $20.29 | 69,047 |
| 2017-09-06 | $21.14 | $21.52 | $20.72 | $21.12 | $20.38 | 80,699 |
| 2017-09-05 | $21.45 | $21.45 | $21.13 | $21.19 | $20.44 | 77,630 |
| 2017-09-01 | $21.19 | $21.69 | $21.05 | $21.50 | $20.74 | 62,478 |
| 2017-08-31 | $21.17 | $21.44 | $21.02 | $21.13 | $20.39 | 65,663 |
| 2017-08-30 | $20.92 | $21.44 | $20.92 | $21.24 | $20.49 | 64,519 |
| 2017-08-29 | $20.98 | $21.15 | $20.85 | $20.89 | $20.15 | 39,420 |
| 2017-08-28 | $21.08 | $21.32 | $20.90 | $21.07 | $20.33 | 67,581 |
| 2017-08-25 | $21.07 | $21.07 | $20.44 | $21.01 | $20.27 | 39,969 |
| 2017-08-24 | $20.47 | $21.07 | $19.75 | $21.02 | $20.28 | 95,968 |
| 2017-08-23 | $20.92 | $20.92 | $20.27 | $20.47 | $19.75 | 44,757 |
| 2017-08-22 | $20.87 | $21.02 | $20.51 | $20.88 | $20.15 | 18,938 |
| 2017-08-21 | $20.74 | $21.13 | $20.36 | $20.83 | $20.10 | 25,370 |
| 2017-08-18 | $20.67 | $20.82 | $20.27 | $20.74 | $20.01 | 26,289 |
| 2017-08-17 | $21.02 | $21.49 | $20.32 | $20.67 | $19.94 | 40,062 |
| 2017-08-16 | $20.91 | $21.30 | $20.77 | $21.15 | $20.41 | 46,431 |
| 2017-08-15 | $20.58 | $21.10 | $20.27 | $20.78 | $20.05 | 54,781 |
| 2017-08-14 | $20.52 | $21.01 | $20.33 | $20.69 | $19.96 | 23,697 |
| 2017-08-11 | $20.27 | $20.85 | $20.25 | $20.32 | $19.60 | 12,447 |
| 2017-08-10 | $20.47 | $20.60 | $20.26 | $20.26 | $19.55 | 18,012 |
| 2017-08-09 | $20.45 | $20.46 | $20.30 | $20.46 | $19.74 | 31,434 |
| 2017-08-08 | $20.87 | $20.88 | $20.21 | $20.52 | $19.80 | 35,394 |
| 2017-08-07 | $21.39 | $21.45 | $20.84 | $21.00 | $20.26 | 27,824 |
| 2017-08-04 | $20.50 | $21.42 | $20.39 | $21.13 | $20.39 | 42,728 |
| 2017-08-03 | $20.66 | $20.90 | $20.46 | $20.46 | $19.74 | 32,689 |
| 2017-08-02 | $19.93 | $20.95 | $19.70 | $20.73 | $20.00 | 49,123 |
| 2017-08-01 | $20.16 | $20.41 | $19.29 | $20.05 | $19.34 | 135,044 |
| 2017-07-31 | $20.50 | $20.50 | $20.16 | $20.16 | $19.45 | 38,289 |
| 2017-07-28 | $20.50 | $20.60 | $20.35 | $20.45 | $19.73 | 71,114 |
| 2017-07-27 | $20.51 | $20.77 | $20.51 | $20.52 | $19.80 | 27,124 |
| 2017-07-26 | $20.40 | $20.87 | $20.40 | $20.59 | $19.87 | 75,859 |
| 2017-07-25 | $20.91 | $21.17 | $20.38 | $20.54 | $19.82 | 65,615 |
| 2017-07-24 | $20.72 | $20.99 | $20.67 | $20.85 | $20.12 | 25,273 |
| 2017-07-21 | $20.50 | $21.00 | $20.19 | $20.72 | $19.99 | 89,253 |
| 2017-07-20 | $21.06 | $21.39 | $20.30 | $20.32 | $19.60 | 105,430 |
| 2017-07-19 | $21.29 | $21.37 | $21.07 | $21.07 | $20.33 | 31,392 |
| 2017-07-18 | $21.00 | $21.30 | $20.85 | $21.13 | $20.39 | 102,692 |
| 2017-07-17 | $20.78 | $20.96 | $20.78 | $20.85 | $20.12 | 34,166 |
| 2017-07-14 | $20.77 | $20.95 | $20.75 | $20.78 | $20.05 | 39,942 |
| 2017-07-13 | $21.10 | $21.10 | $20.66 | $20.80 | $20.07 | 35,058 |
| 2017-07-12 | $20.19 | $21.00 | $20.12 | $20.86 | $20.13 | 157,625 |
| 2017-07-11 | $20.28 | $20.45 | $20.07 | $20.26 | $19.55 | 106,836 |
| 2017-07-10 | $20.42 | $20.61 | $20.30 | $20.35 | $19.63 | 55,371 |
| 2017-07-07 | $20.26 | $20.61 | $20.20 | $20.27 | $19.56 | 111,348 |
| 2017-07-06 | $20.14 | $20.29 | $20.01 | $20.18 | $19.47 | 73,490 |
| 2017-07-05 | $20.02 | $20.28 | $20.00 | $20.20 | $19.49 | 165,540 |
| 2017-07-03 | $20.10 | $20.35 | $19.95 | $20.10 | $19.39 | 96,378 |
| 2017-06-30 | $20.35 | $20.48 | $19.84 | $20.05 | $19.34 | 3,492,724 |
Byline Bancorp Inc (BY) News Headlines
Recent Byline Bancorp Inc (BY) News
Similar Companies to Byline Bancorp Inc (BY) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |