Level One Bancorp Inc (LEVL) Exchange: NASDAQ
Data as of May 2, 2025
$39.93 ($-0.38) -0.94%
Level One Bancorp Inc - Daily Information
Click for more stock information on Level One Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.31 |
| Previous Close | $39.93 |
| High | $40.42 |
| Low | $39.80 |
| Adjusted Open | $40.31 |
| Previous Adjusted Close | $39.93 |
| Adjusted High | $40.42 |
| Adjusted Low | $39.80 |
About Level One Bancorp Inc (LEVL)
Level One Bancorp Inc (LEVL) is a bank holding company that provides financial services to individuals, businesses and other organizations through its banking activities, mortgage banking, and wealth management services. Founded in 2007, the bank has expanded rapidly, going from its single founding branch to over sixty branches and assets in excess of $5 billion. The bank provides its services in four locations, with its headquarters in Michigan. It has focused on creating a great customer experience, with a focus on providing private banking, consumer banking, mortgage banking, wealth management, and commercial banking services. It also has an expansive retail banking presence with an overall focus on increasing customer engagement, leveraging the Bankâs technology, digital products, and financial service offerings. Level One Bancorp Inc. has grown to be one of the leading banks in the region and the country by providing competitive interest rates, tailored customer service, and intuitive products and banking solutions.
Invest in Level One Bancorp Inc (LEVL)
Historical Stock Data for Level One Bancorp Inc (LEVL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | $40.31 | $40.42 | $39.80 | $39.93 | $39.93 | 115,657 |
| 2022-03-30 | $41.24 | $41.24 | $39.93 | $40.31 | $40.31 | 42,762 |
| 2022-03-29 | $40.55 | $41.13 | $40.55 | $41.12 | $41.05 | 28,513 |
| 2022-03-28 | $40.53 | $40.64 | $40.33 | $40.57 | $40.50 | 23,665 |
| 2022-03-25 | $40.17 | $41.02 | $40.17 | $41.00 | $40.93 | 28,130 |
| 2022-03-24 | $40.30 | $40.43 | $40.04 | $40.24 | $40.17 | 38,709 |
| 2022-03-23 | $40.85 | $40.85 | $40.21 | $40.28 | $40.21 | 15,323 |
| 2022-03-22 | $41.00 | $41.40 | $40.88 | $41.13 | $41.06 | 14,217 |
| 2022-03-21 | $41.19 | $41.58 | $40.77 | $40.95 | $40.88 | 18,516 |
| 2022-03-18 | $41.23 | $41.31 | $40.43 | $41.31 | $41.24 | 15,933 |
| 2022-03-17 | $41.47 | $41.71 | $41.31 | $41.41 | $41.34 | 18,121 |
| 2022-03-16 | $41.38 | $41.94 | $40.98 | $41.93 | $41.86 | 31,471 |
| 2022-03-15 | $41.54 | $41.54 | $41.03 | $41.14 | $41.07 | 14,698 |
| 2022-03-14 | $41.69 | $41.80 | $41.13 | $41.19 | $41.12 | 13,971 |
| 2022-03-11 | $40.67 | $41.47 | $40.67 | $41.29 | $41.22 | 43,461 |
| 2022-03-10 | $40.00 | $40.85 | $40.00 | $40.70 | $40.63 | 157,870 |
| 2022-03-09 | $40.68 | $40.72 | $40.04 | $40.33 | $40.26 | 23,202 |
| 2022-03-08 | $40.24 | $40.24 | $39.73 | $39.94 | $39.87 | 42,624 |
| 2022-03-07 | $40.83 | $41.04 | $39.85 | $39.89 | $39.82 | 108,531 |
| 2022-03-04 | $40.91 | $41.10 | $40.51 | $41.01 | $40.94 | 19,915 |
| 2022-03-03 | $41.33 | $41.35 | $41.11 | $41.33 | $41.26 | 44,974 |
| 2022-03-02 | $40.21 | $41.69 | $40.21 | $41.33 | $41.26 | 26,796 |
| 2022-03-01 | $40.87 | $40.87 | $40.04 | $40.26 | $40.19 | 49,938 |
| 2022-02-28 | $40.87 | $41.31 | $40.87 | $41.20 | $41.13 | 53,345 |
| 2022-02-25 | $40.18 | $41.31 | $40.18 | $41.08 | $41.01 | 25,265 |
| 2022-02-24 | $39.64 | $40.37 | $39.42 | $40.25 | $40.18 | 43,122 |
| 2022-02-23 | $40.50 | $40.56 | $40.11 | $40.29 | $40.22 | 13,499 |
| 2022-02-22 | $40.09 | $40.59 | $40.09 | $40.15 | $40.08 | 15,340 |
| 2022-02-18 | $40.60 | $40.74 | $40.28 | $40.49 | $40.42 | 107,685 |
| 2022-02-17 | $40.28 | $40.70 | $40.00 | $40.38 | $40.31 | 50,428 |
| 2022-02-16 | $40.51 | $40.78 | $40.45 | $40.71 | $40.64 | 16,719 |
| 2022-02-15 | $40.79 | $40.95 | $40.69 | $40.71 | $40.64 | 12,994 |
| 2022-02-14 | $40.70 | $40.80 | $40.42 | $40.63 | $40.56 | 6,723 |
| 2022-02-11 | $40.53 | $41.11 | $40.30 | $40.85 | $40.78 | 11,996 |
| 2022-02-10 | $40.91 | $40.91 | $40.34 | $40.66 | $40.59 | 19,678 |
| 2022-02-09 | $41.40 | $41.45 | $40.84 | $40.95 | $40.88 | 14,001 |
| 2022-02-08 | $40.77 | $41.68 | $40.34 | $41.30 | $41.23 | 15,060 |
| 2022-02-07 | $40.34 | $40.63 | $39.86 | $40.50 | $40.43 | 53,162 |
| 2022-02-04 | $40.36 | $40.48 | $39.79 | $40.47 | $40.40 | 24,406 |
| 2022-02-03 | $39.99 | $40.30 | $39.89 | $40.19 | $40.12 | 22,149 |
| 2022-02-02 | $40.06 | $40.20 | $39.80 | $40.09 | $40.02 | 7,619 |
| 2022-02-01 | $39.40 | $40.20 | $39.33 | $40.19 | $40.12 | 16,018 |
| 2022-01-31 | $39.48 | $39.74 | $39.24 | $39.62 | $39.55 | 62,807 |
| 2022-01-28 | $39.29 | $40.20 | $39.29 | $39.87 | $39.80 | 56,913 |
| 2022-01-27 | $41.26 | $41.45 | $39.14 | $39.58 | $39.51 | 97,257 |
| 2022-01-26 | $41.78 | $42.00 | $40.70 | $41.05 | $40.98 | 56,700 |
| 2022-01-25 | $40.61 | $41.75 | $40.61 | $41.51 | $41.44 | 22,270 |
| 2022-01-24 | $40.29 | $41.21 | $40.25 | $41.15 | $41.08 | 101,823 |
| 2022-01-21 | $40.27 | $41.00 | $39.82 | $40.69 | $40.62 | 94,868 |
| 2022-01-20 | $40.93 | $41.49 | $40.25 | $40.42 | $40.35 | 98,107 |
| 2022-01-19 | $41.75 | $41.81 | $40.93 | $40.93 | $40.86 | 7,837 |
| 2022-01-18 | $42.13 | $42.13 | $41.42 | $42.00 | $41.93 | 15,043 |
| 2022-01-14 | $41.99 | $42.31 | $41.15 | $42.00 | $41.93 | 41,988 |
| 2022-01-13 | $41.84 | $42.37 | $41.77 | $42.12 | $42.05 | 13,667 |
| 2022-01-12 | $42.02 | $42.15 | $41.57 | $41.64 | $41.57 | 24,245 |
| 2022-01-11 | $42.05 | $42.32 | $41.31 | $42.09 | $42.02 | 34,975 |
| 2022-01-10 | $42.34 | $42.63 | $41.73 | $41.88 | $41.81 | 17,322 |
| 2022-01-07 | $41.94 | $42.19 | $41.89 | $42.19 | $42.12 | 9,067 |
| 2022-01-06 | $40.62 | $41.89 | $40.62 | $41.73 | $41.66 | 51,924 |
| 2022-01-05 | $40.56 | $41.20 | $40.26 | $40.26 | $40.19 | 13,087 |
| 2022-01-04 | $40.10 | $40.90 | $40.10 | $40.37 | $40.30 | 55,322 |
| 2022-01-03 | $39.50 | $40.39 | $39.30 | $39.80 | $39.73 | 39,513 |
| 2021-12-31 | $39.26 | $39.55 | $39.16 | $39.44 | $39.37 | 8,040 |
| 2021-12-30 | $39.31 | $39.52 | $38.97 | $39.13 | $39.06 | 10,931 |
| 2021-12-29 | $39.45 | $39.59 | $39.33 | $39.46 | $39.33 | 5,011 |
| 2021-12-28 | $39.08 | $39.60 | $38.38 | $39.50 | $39.37 | 12,591 |
| 2021-12-27 | $39.03 | $39.42 | $38.52 | $39.42 | $39.29 | 7,400 |
| 2021-12-23 | $38.55 | $39.16 | $37.80 | $38.88 | $38.75 | 72,892 |
| 2021-12-22 | $38.19 | $38.70 | $37.08 | $38.60 | $38.47 | 19,546 |
| 2021-12-21 | $38.52 | $39.02 | $38.52 | $38.53 | $38.40 | 24,067 |
| 2021-12-20 | $38.21 | $38.25 | $37.56 | $38.02 | $37.90 | 20,250 |
| 2021-12-17 | $38.80 | $38.89 | $38.05 | $38.56 | $38.43 | 40,037 |
| 2021-12-16 | $39.38 | $39.60 | $38.91 | $39.07 | $38.94 | 19,002 |
| 2021-12-15 | $38.85 | $39.50 | $38.85 | $39.20 | $39.07 | 34,382 |
| 2021-12-14 | $38.71 | $39.33 | $38.71 | $39.04 | $38.91 | 77,759 |
| 2021-12-13 | $38.49 | $38.87 | $38.43 | $38.60 | $38.47 | 39,534 |
| 2021-12-10 | $38.11 | $38.40 | $37.96 | $38.40 | $38.27 | 29,837 |
| 2021-12-09 | $38.57 | $38.60 | $38.13 | $38.13 | $38.01 | 16,239 |
| 2021-12-08 | $38.56 | $38.91 | $38.47 | $38.82 | $38.69 | 6,034 |
| 2021-12-07 | $39.50 | $39.50 | $38.62 | $39.07 | $38.94 | 14,932 |
| 2021-12-06 | $38.19 | $39.45 | $37.52 | $39.45 | $39.32 | 43,127 |
| 2021-12-03 | $38.49 | $38.55 | $37.77 | $38.19 | $38.07 | 42,945 |
| 2021-12-02 | $37.47 | $38.83 | $37.47 | $38.60 | $38.47 | 21,288 |
| 2021-12-01 | $38.00 | $38.98 | $37.37 | $37.63 | $37.51 | 59,117 |
| 2021-11-30 | $38.48 | $38.48 | $37.88 | $37.89 | $37.77 | 54,741 |
| 2021-11-29 | $39.39 | $39.39 | $38.26 | $38.58 | $38.45 | 8,684 |
| 2021-11-26 | $39.60 | $39.66 | $38.05 | $38.69 | $38.56 | 10,683 |
| 2021-11-24 | $40.35 | $40.43 | $40.00 | $40.19 | $40.06 | 11,023 |
| 2021-11-23 | $40.52 | $40.70 | $40.21 | $40.48 | $40.35 | 15,755 |
| 2021-11-22 | $39.63 | $40.53 | $39.55 | $40.28 | $40.15 | 50,486 |
| 2021-11-19 | $39.64 | $39.64 | $39.13 | $39.55 | $39.42 | 7,185 |
| 2021-11-18 | $39.08 | $39.76 | $38.82 | $39.65 | $39.52 | 16,856 |
| 2021-11-17 | $39.53 | $39.53 | $38.88 | $39.30 | $39.17 | 19,070 |
| 2021-11-16 | $39.45 | $39.85 | $39.00 | $39.49 | $39.36 | 58,293 |
| 2021-11-15 | $39.95 | $40.35 | $39.61 | $39.75 | $39.62 | 55,982 |
| 2021-11-12 | $39.61 | $39.86 | $39.57 | $39.61 | $39.48 | 18,818 |
| 2021-11-11 | $39.76 | $39.90 | $39.43 | $39.75 | $39.62 | 69,754 |
| 2021-11-10 | $39.29 | $39.80 | $39.29 | $39.63 | $39.50 | 148,033 |
| 2021-11-09 | $39.73 | $39.73 | $39.17 | $39.37 | $39.24 | 35,450 |
| 2021-11-08 | $39.20 | $39.98 | $39.20 | $39.73 | $39.60 | 106,208 |
| 2021-11-05 | $38.88 | $40.45 | $38.88 | $39.58 | $39.45 | 282,945 |
| 2021-11-04 | $39.16 | $40.03 | $38.31 | $38.97 | $38.84 | 197,590 |
| 2021-11-03 | $34.25 | $36.99 | $34.25 | $35.74 | $35.62 | 35,694 |
| 2021-11-02 | $32.57 | $35.01 | $31.62 | $34.25 | $34.14 | 53,603 |
| 2021-11-01 | $31.76 | $33.37 | $31.03 | $32.42 | $32.31 | 18,408 |
| 2021-10-29 | $30.00 | $31.75 | $29.66 | $31.41 | $31.31 | 22,327 |
| 2021-10-28 | $29.13 | $29.70 | $28.78 | $29.39 | $29.29 | 16,792 |
| 2021-10-27 | $29.38 | $29.49 | $28.54 | $28.54 | $28.45 | 9,086 |
| 2021-10-26 | $29.52 | $29.52 | $29.34 | $29.36 | $29.26 | 4,706 |
| 2021-10-25 | $29.15 | $29.91 | $29.15 | $29.53 | $29.43 | 1,741 |
| 2021-10-22 | $29.45 | $30.08 | $29.01 | $29.06 | $28.97 | 11,717 |
| 2021-10-21 | $29.81 | $29.81 | $29.39 | $29.39 | $29.29 | 5,102 |
| 2021-10-20 | $29.39 | $30.30 | $29.39 | $29.90 | $29.80 | 10,123 |
| 2021-10-19 | $30.28 | $30.28 | $29.50 | $29.50 | $29.40 | 3,708 |
| 2021-10-18 | $29.40 | $29.40 | $29.16 | $29.35 | $29.25 | 5,638 |
| 2021-10-15 | $29.30 | $29.98 | $29.30 | $29.30 | $29.20 | 22,703 |
| 2021-10-14 | $29.26 | $29.45 | $29.13 | $29.29 | $29.19 | 10,588 |
| 2021-10-13 | $29.13 | $29.37 | $29.11 | $29.23 | $29.13 | 3,062 |
| 2021-10-12 | $29.15 | $29.43 | $29.15 | $29.24 | $29.14 | 2,552 |
| 2021-10-11 | $30.23 | $30.23 | $28.70 | $29.38 | $29.28 | 3,869 |
| 2021-10-08 | $30.11 | $30.83 | $29.53 | $29.53 | $29.43 | 2,405 |
| 2021-10-07 | $29.52 | $30.94 | $29.14 | $30.26 | $30.16 | 2,811 |
| 2021-10-06 | $29.74 | $29.81 | $29.55 | $29.55 | $29.45 | 1,744 |
| 2021-10-05 | $29.34 | $29.80 | $29.31 | $29.73 | $29.63 | 2,277 |
| 2021-10-04 | $30.45 | $30.76 | $29.42 | $29.42 | $29.32 | 7,273 |
| 2021-10-01 | $29.52 | $29.59 | $28.61 | $28.85 | $28.76 | 15,831 |
| 2021-09-30 | $29.95 | $30.71 | $29.04 | $29.42 | $29.32 | 19,431 |
| 2021-09-29 | $30.91 | $31.20 | $29.58 | $29.58 | $29.48 | 35,131 |
| 2021-09-28 | $30.99 | $31.25 | $29.85 | $31.19 | $31.03 | 30,356 |
| 2021-09-27 | $29.14 | $31.99 | $29.14 | $30.95 | $30.79 | 18,600 |
| 2021-09-24 | $28.32 | $29.34 | $28.32 | $29.01 | $28.86 | 20,223 |
| 2021-09-23 | $28.31 | $28.35 | $28.17 | $28.26 | $28.11 | 4,909 |
| 2021-09-22 | $27.95 | $28.14 | $27.95 | $28.14 | $27.99 | 3,526 |
| 2021-09-21 | $28.00 | $28.00 | $27.86 | $27.94 | $27.79 | 4,644 |
| 2021-09-20 | $28.07 | $28.07 | $27.86 | $28.06 | $27.91 | 4,467 |
| 2021-09-17 | $28.10 | $28.24 | $28.10 | $28.24 | $28.09 | 10,032 |
| 2021-09-16 | $28.29 | $28.29 | $28.10 | $28.12 | $27.97 | 4,676 |
| 2021-09-15 | $28.00 | $28.35 | $28.00 | $28.21 | $28.06 | 16,859 |
| 2021-09-14 | $28.11 | $28.49 | $28.00 | $28.00 | $27.85 | 7,329 |
| 2021-09-13 | $28.10 | $28.28 | $28.10 | $28.11 | $27.96 | 11,887 |
| 2021-09-10 | $28.10 | $28.10 | $28.00 | $28.00 | $27.85 | 7,758 |
| 2021-09-09 | $28.31 | $28.47 | $27.77 | $28.27 | $28.12 | 18,415 |
| 2021-09-08 | $28.26 | $28.73 | $28.12 | $28.31 | $28.16 | 8,311 |
| 2021-09-07 | $28.15 | $28.76 | $27.74 | $28.26 | $28.11 | 23,342 |
| 2021-09-03 | $28.00 | $28.51 | $27.99 | $28.30 | $28.15 | 14,742 |
| 2021-09-02 | $28.25 | $28.37 | $27.95 | $28.10 | $27.95 | 42,302 |
| 2021-09-01 | $26.99 | $28.25 | $26.99 | $27.88 | $27.73 | 23,992 |
| 2021-08-31 | $26.86 | $27.10 | $26.67 | $26.84 | $26.70 | 38,242 |
| 2021-08-30 | $27.06 | $27.39 | $26.66 | $26.88 | $26.74 | 18,335 |
| 2021-08-27 | $27.49 | $27.49 | $26.81 | $26.81 | $26.67 | 14,947 |
| 2021-08-26 | $27.04 | $27.49 | $26.84 | $27.15 | $27.01 | 5,792 |
| 2021-08-25 | $26.79 | $27.50 | $26.57 | $27.34 | $27.20 | 4,418 |
| 2021-08-24 | $26.88 | $26.99 | $26.55 | $26.79 | $26.65 | 16,836 |
| 2021-08-23 | $27.19 | $27.70 | $27.06 | $27.09 | $26.95 | 17,075 |
| 2021-08-20 | $27.00 | $27.70 | $27.00 | $27.29 | $27.15 | 1,442 |
| 2021-08-19 | $27.26 | $27.52 | $27.15 | $27.16 | $27.02 | 4,722 |
| 2021-08-18 | $27.04 | $27.71 | $26.81 | $26.99 | $26.85 | 11,854 |
| 2021-08-17 | $27.31 | $27.41 | $27.11 | $27.12 | $26.98 | 13,879 |
| 2021-08-16 | $27.35 | $27.60 | $27.30 | $27.41 | $27.27 | 6,022 |
| 2021-08-13 | $27.34 | $27.50 | $27.31 | $27.48 | $27.33 | 5,825 |
| 2021-08-12 | $27.49 | $28.18 | $27.41 | $27.41 | $27.27 | 15,583 |
| 2021-08-11 | $27.71 | $27.71 | $27.35 | $27.62 | $27.47 | 3,576 |
| 2021-08-10 | $27.47 | $27.71 | $27.45 | $27.71 | $27.56 | 4,349 |
| 2021-08-09 | $27.71 | $27.71 | $27.42 | $27.50 | $27.35 | 4,821 |
| 2021-08-06 | $27.37 | $27.89 | $27.37 | $27.89 | $27.74 | 8,501 |
| 2021-08-05 | $27.12 | $27.48 | $27.12 | $27.16 | $27.02 | 1,627 |
| 2021-08-04 | $27.00 | $27.46 | $27.00 | $27.10 | $26.96 | 10,417 |
| 2021-08-03 | $27.15 | $27.49 | $26.81 | $27.08 | $26.94 | 10,212 |
| 2021-08-02 | $27.19 | $27.37 | $27.06 | $27.23 | $27.09 | 4,306 |
| 2021-07-30 | $27.06 | $27.46 | $27.06 | $27.29 | $27.15 | 3,690 |
| 2021-07-29 | $27.13 | $27.48 | $27.12 | $27.12 | $26.98 | 9,412 |
| 2021-07-28 | $26.93 | $27.47 | $26.92 | $27.28 | $27.14 | 6,438 |
| 2021-07-27 | $27.09 | $27.20 | $26.93 | $27.05 | $26.91 | 5,372 |
| 2021-07-26 | $27.05 | $27.51 | $27.03 | $27.21 | $27.07 | 13,074 |
| 2021-07-23 | $27.21 | $27.21 | $26.81 | $27.19 | $27.05 | 10,413 |
| 2021-07-22 | $27.89 | $27.89 | $26.86 | $27.25 | $27.11 | 5,732 |
| 2021-07-21 | $27.07 | $27.76 | $26.96 | $27.53 | $27.38 | 8,594 |
| 2021-07-20 | $26.15 | $26.82 | $26.15 | $26.55 | $26.41 | 61,562 |
| 2021-07-19 | $26.68 | $26.68 | $26.11 | $26.12 | $25.98 | 14,745 |
| 2021-07-16 | $26.89 | $26.93 | $26.61 | $26.63 | $26.49 | 12,740 |
| 2021-07-15 | $26.52 | $26.98 | $26.23 | $26.97 | $26.83 | 12,931 |
| 2021-07-14 | $26.53 | $26.78 | $26.31 | $26.73 | $26.59 | 21,364 |
| 2021-07-13 | $26.80 | $26.80 | $26.10 | $26.61 | $26.47 | 22,049 |
| 2021-07-12 | $26.20 | $27.03 | $26.20 | $26.86 | $26.72 | 14,825 |
| 2021-07-09 | $26.17 | $26.72 | $26.02 | $26.31 | $26.17 | 11,300 |
| 2021-07-08 | $26.38 | $26.45 | $26.00 | $26.00 | $25.86 | 30,020 |
| 2021-07-07 | $26.90 | $27.07 | $26.55 | $26.55 | $26.41 | 33,499 |
| 2021-07-06 | $27.17 | $27.26 | $26.49 | $26.88 | $26.74 | 47,562 |
| 2021-07-02 | $27.10 | $27.53 | $27.06 | $27.32 | $27.18 | 19,407 |
| 2021-07-01 | $27.46 | $27.52 | $27.19 | $27.19 | $27.05 | 11,455 |
| 2021-06-30 | $26.91 | $27.42 | $26.91 | $27.30 | $27.16 | 39,413 |
| 2021-06-29 | $27.25 | $27.28 | $26.85 | $27.00 | $26.86 | 20,892 |
| 2021-06-28 | $27.07 | $27.68 | $27.00 | $27.25 | $27.05 | 32,809 |
| 2021-06-25 | $26.62 | $27.22 | $26.50 | $27.00 | $26.80 | 685,471 |
| 2021-06-24 | $26.92 | $27.65 | $26.21 | $26.58 | $26.38 | 83,857 |
| 2021-06-23 | $26.80 | $26.93 | $26.62 | $26.85 | $26.65 | 27,526 |
| 2021-06-22 | $27.19 | $27.40 | $26.60 | $26.83 | $26.63 | 29,298 |
| 2021-06-21 | $26.91 | $27.49 | $26.72 | $26.77 | $26.57 | 28,719 |
| 2021-06-18 | $27.52 | $27.65 | $26.60 | $26.85 | $26.65 | 52,911 |
| 2021-06-17 | $27.92 | $28.11 | $27.68 | $27.68 | $27.47 | 23,299 |
| 2021-06-16 | $27.70 | $28.18 | $27.68 | $27.97 | $27.76 | 18,365 |
| 2021-06-15 | $27.52 | $28.04 | $27.48 | $27.83 | $27.62 | 18,313 |
| 2021-06-14 | $28.05 | $28.17 | $27.50 | $27.60 | $27.39 | 22,233 |
| 2021-06-11 | $28.03 | $28.24 | $28.03 | $28.12 | $27.91 | 9,336 |
| 2021-06-10 | $28.20 | $28.20 | $27.91 | $28.06 | $27.85 | 15,729 |
| 2021-06-09 | $28.10 | $28.26 | $27.86 | $28.21 | $28.00 | 11,334 |
| 2021-06-08 | $27.76 | $28.26 | $27.66 | $28.10 | $27.89 | 30,732 |
| 2021-06-07 | $28.07 | $28.07 | $27.66 | $27.75 | $27.54 | 19,052 |
| 2021-06-04 | $28.00 | $28.01 | $27.76 | $27.92 | $27.71 | 17,948 |
| 2021-06-03 | $27.94 | $28.07 | $27.75 | $27.97 | $27.76 | 15,953 |
| 2021-06-02 | $28.19 | $28.19 | $27.81 | $28.01 | $27.80 | 9,542 |
| 2021-06-01 | $27.81 | $28.24 | $27.76 | $28.14 | $27.93 | 30,268 |
| 2021-05-28 | $28.26 | $28.26 | $27.68 | $27.71 | $27.50 | 21,568 |
| 2021-05-27 | $27.45 | $28.47 | $27.45 | $28.00 | $27.79 | 32,863 |
| 2021-05-26 | $27.21 | $27.54 | $27.21 | $27.47 | $27.26 | 22,225 |
| 2021-05-25 | $27.76 | $27.76 | $27.24 | $27.24 | $27.04 | 16,417 |
| 2021-05-24 | $27.55 | $27.79 | $26.85 | $27.61 | $27.40 | 18,764 |
| 2021-05-21 | $27.58 | $27.79 | $26.83 | $27.61 | $27.40 | 15,296 |
| 2021-05-20 | $27.31 | $27.74 | $27.23 | $27.29 | $27.09 | 27,609 |
| 2021-05-19 | $27.23 | $27.45 | $26.84 | $27.30 | $27.10 | 26,112 |
| 2021-05-18 | $27.24 | $27.77 | $25.91 | $27.55 | $27.34 | 27,575 |
| 2021-05-17 | $27.24 | $27.40 | $26.96 | $27.36 | $27.16 | 51,502 |
| 2021-05-14 | $27.45 | $28.10 | $27.09 | $27.79 | $27.58 | 26,608 |
| 2021-05-13 | $27.27 | $27.82 | $27.04 | $27.45 | $27.24 | 23,026 |
| 2021-05-12 | $27.30 | $27.58 | $27.28 | $27.28 | $27.08 | 24,323 |
| 2021-05-11 | $27.52 | $27.66 | $27.24 | $27.47 | $27.26 | 20,845 |
| 2021-05-10 | $27.56 | $27.89 | $27.30 | $27.55 | $27.34 | 43,914 |
| 2021-05-07 | $27.77 | $27.77 | $27.10 | $27.19 | $26.99 | 39,693 |
| 2021-05-06 | $27.88 | $27.88 | $27.03 | $27.22 | $27.02 | 30,514 |
| 2021-05-05 | $27.33 | $28.25 | $26.95 | $27.67 | $27.46 | 40,088 |
| 2021-05-04 | $27.85 | $28.20 | $27.00 | $27.00 | $26.80 | 29,030 |
| 2021-05-03 | $27.45 | $28.04 | $26.87 | $27.74 | $27.53 | 64,760 |
| 2021-04-30 | $26.69 | $27.34 | $26.35 | $27.03 | $26.83 | 25,026 |
| 2021-04-29 | $26.36 | $26.67 | $26.03 | $26.67 | $26.47 | 17,678 |
| 2021-04-28 | $26.49 | $26.49 | $25.71 | $26.21 | $26.01 | 33,704 |
| 2021-04-27 | $26.15 | $26.43 | $25.75 | $26.36 | $26.16 | 26,801 |
| 2021-04-26 | $26.28 | $26.72 | $26.00 | $26.41 | $26.21 | 24,603 |
| 2021-04-23 | $25.89 | $26.67 | $25.71 | $26.40 | $26.20 | 23,371 |
| 2021-04-22 | $25.51 | $26.67 | $25.50 | $25.97 | $25.78 | 17,279 |
| 2021-04-21 | $26.14 | $26.49 | $25.26 | $26.04 | $25.85 | 23,564 |
| 2021-04-20 | $25.64 | $26.29 | $25.64 | $26.08 | $25.88 | 17,109 |
| 2021-04-19 | $25.77 | $26.29 | $25.77 | $25.89 | $25.70 | 31,189 |
| 2021-04-16 | $25.18 | $25.96 | $24.95 | $25.76 | $25.57 | 16,638 |
| 2021-04-15 | $25.45 | $25.45 | $24.73 | $24.91 | $24.72 | 16,628 |
| 2021-04-14 | $25.02 | $25.98 | $24.83 | $25.19 | $25.00 | 37,097 |
| 2021-04-13 | $24.20 | $25.47 | $24.05 | $24.93 | $24.74 | 34,792 |
| 2021-04-12 | $24.51 | $24.91 | $24.29 | $24.29 | $24.11 | 13,674 |
| 2021-04-09 | $24.45 | $25.11 | $24.19 | $24.73 | $24.54 | 19,735 |
| 2021-04-08 | $24.34 | $24.42 | $24.17 | $24.32 | $24.14 | 16,408 |
| 2021-04-07 | $25.71 | $25.82 | $24.24 | $24.45 | $24.27 | 18,522 |
| 2021-04-06 | $25.45 | $25.88 | $25.42 | $25.63 | $25.44 | 23,015 |
| 2021-04-05 | $26.32 | $26.36 | $25.05 | $25.44 | $25.25 | 28,221 |
| 2021-04-01 | $25.80 | $26.41 | $25.38 | $26.41 | $26.21 | 21,161 |
| 2021-03-31 | $25.89 | $25.89 | $25.08 | $25.78 | $25.59 | 21,746 |
| 2021-03-30 | $27.80 | $27.80 | $25.78 | $25.90 | $25.71 | 28,533 |
| 2021-03-29 | $24.82 | $28.77 | $24.82 | $27.80 | $27.53 | 42,514 |
| 2021-03-26 | $23.75 | $24.86 | $23.70 | $24.75 | $24.51 | 31,129 |
| 2021-03-25 | $23.65 | $23.75 | $23.31 | $23.70 | $23.47 | 14,393 |
| 2021-03-24 | $23.75 | $23.85 | $23.44 | $23.73 | $23.50 | 91,710 |
| 2021-03-23 | $23.57 | $23.76 | $23.14 | $23.75 | $23.52 | 21,913 |
| 2021-03-22 | $23.90 | $24.00 | $23.61 | $23.75 | $23.52 | 23,526 |
| 2021-03-19 | $24.00 | $24.20 | $23.57 | $23.82 | $23.59 | 109,925 |
| 2021-03-18 | $24.10 | $24.48 | $23.99 | $24.25 | $24.01 | 13,987 |
| 2021-03-17 | $23.84 | $23.84 | $23.19 | $23.25 | $23.02 | 11,522 |
| 2021-03-16 | $24.00 | $24.00 | $23.65 | $23.75 | $23.52 | 8,484 |
| 2021-03-15 | $24.24 | $24.25 | $23.61 | $24.20 | $23.96 | 17,580 |
| 2021-03-12 | $24.50 | $24.50 | $23.80 | $24.15 | $23.91 | 16,209 |
| 2021-03-11 | $24.65 | $24.65 | $24.31 | $24.50 | $24.26 | 16,859 |
| 2021-03-10 | $24.25 | $24.98 | $24.10 | $24.75 | $24.51 | 50,709 |
| 2021-03-09 | $24.25 | $24.25 | $24.11 | $24.25 | $24.01 | 17,258 |
| 2021-03-08 | $23.71 | $24.61 | $23.60 | $24.21 | $23.97 | 49,662 |
| 2021-03-05 | $23.00 | $23.85 | $22.98 | $23.69 | $23.46 | 188,216 |
| 2021-03-04 | $22.86 | $23.04 | $22.52 | $23.00 | $22.78 | 16,969 |
| 2021-03-03 | $22.46 | $23.11 | $22.32 | $22.50 | $22.28 | 17,413 |
| 2021-03-02 | $22.44 | $22.49 | $21.95 | $22.11 | $21.89 | 6,661 |
| 2021-03-01 | $21.78 | $22.97 | $21.76 | $21.95 | $21.74 | 11,354 |
| 2021-02-26 | $21.78 | $22.70 | $21.40 | $21.40 | $21.19 | 10,812 |
| 2021-02-25 | $22.35 | $22.46 | $21.42 | $21.90 | $21.69 | 8,278 |
| 2021-02-24 | $22.12 | $22.83 | $21.12 | $22.15 | $21.93 | 12,519 |
| 2021-02-23 | $21.53 | $22.99 | $21.53 | $22.00 | $21.78 | 13,893 |
| 2021-02-22 | $21.29 | $22.50 | $21.00 | $22.12 | $21.90 | 18,799 |
| 2021-02-19 | $21.95 | $21.95 | $21.29 | $21.59 | $21.38 | 11,084 |
| 2021-02-18 | $21.21 | $22.25 | $21.21 | $22.01 | $21.79 | 7,531 |
| 2021-02-17 | $22.25 | $22.92 | $21.14 | $21.22 | $21.01 | 16,700 |
| 2021-02-16 | $23.00 | $23.17 | $22.27 | $22.98 | $22.76 | 28,675 |
| 2021-02-12 | $23.00 | $23.20 | $22.73 | $23.00 | $22.78 | 24,565 |
| 2021-02-11 | $22.89 | $23.05 | $22.74 | $23.00 | $22.78 | 26,418 |
| 2021-02-10 | $23.20 | $23.20 | $22.26 | $22.88 | $22.66 | 8,348 |
| 2021-02-09 | $23.53 | $23.55 | $23.10 | $23.35 | $23.12 | 58,484 |
| 2021-02-08 | $22.30 | $23.85 | $22.28 | $23.72 | $23.49 | 29,592 |
| 2021-02-05 | $21.87 | $22.28 | $20.68 | $22.28 | $22.06 | 24,018 |
| 2021-02-04 | $21.25 | $21.96 | $21.23 | $21.96 | $21.75 | 10,994 |
| 2021-02-03 | $20.81 | $21.30 | $20.69 | $21.30 | $21.09 | 65,908 |
| 2021-02-02 | $20.58 | $21.00 | $20.05 | $20.87 | $20.67 | 20,215 |
| 2021-02-01 | $20.85 | $21.30 | $19.77 | $20.56 | $20.36 | 29,078 |
| 2021-01-29 | $19.03 | $21.11 | $18.93 | $20.85 | $20.65 | 24,121 |
| 2021-01-28 | $18.84 | $19.97 | $17.90 | $19.49 | $19.30 | 8,609 |
| 2021-01-27 | $19.59 | $19.59 | $18.25 | $18.60 | $18.42 | 16,101 |
| 2021-01-26 | $20.25 | $20.35 | $19.73 | $19.85 | $19.66 | 160,986 |
| 2021-01-25 | $20.24 | $20.36 | $19.75 | $20.36 | $20.16 | 6,548 |
| 2021-01-22 | $19.76 | $20.78 | $19.70 | $20.78 | $20.58 | 8,353 |
| 2021-01-21 | $20.10 | $20.15 | $19.85 | $19.90 | $19.71 | 6,682 |
| 2021-01-20 | $20.46 | $20.46 | $20.03 | $20.10 | $19.90 | 3,600 |
| 2021-01-19 | $20.62 | $20.86 | $20.10 | $20.38 | $20.18 | 6,642 |
| 2021-01-15 | $20.08 | $20.76 | $20.08 | $20.47 | $20.27 | 6,846 |
| 2021-01-14 | $20.71 | $20.71 | $20.16 | $20.27 | $20.07 | 3,617 |
| 2021-01-13 | $20.86 | $20.86 | $20.49 | $20.49 | $20.29 | 2,684 |
| 2021-01-12 | $20.76 | $21.00 | $20.76 | $21.00 | $20.79 | 3,851 |
| 2021-01-11 | $20.52 | $20.96 | $20.00 | $20.77 | $20.57 | 4,428 |
| 2021-01-08 | $20.70 | $20.78 | $20.14 | $20.78 | $20.58 | 4,256 |
| 2021-01-07 | $20.41 | $20.99 | $20.27 | $20.99 | $20.78 | 55,692 |
| 2021-01-06 | $20.16 | $20.90 | $19.96 | $20.39 | $20.19 | 12,085 |
| 2021-01-05 | $19.81 | $20.80 | $19.55 | $19.55 | $19.36 | 7,401 |
| 2021-01-04 | $20.30 | $20.30 | $19.90 | $20.00 | $19.80 | 5,829 |
| 2020-12-31 | $20.56 | $20.59 | $20.23 | $20.23 | $20.03 | 3,162 |
| 2020-12-30 | $20.44 | $21.00 | $19.62 | $21.00 | $20.79 | 4,051 |
| 2020-12-29 | $19.79 | $20.12 | $19.55 | $20.12 | $19.88 | 6,513 |
| 2020-12-28 | $20.09 | $20.36 | $19.58 | $19.58 | $19.34 | 1,208 |
| 2020-12-24 | $19.87 | $19.94 | $19.84 | $19.84 | $19.60 | 1,473 |
| 2020-12-23 | $19.96 | $20.39 | $19.91 | $19.96 | $19.72 | 4,680 |
| 2020-12-22 | $20.20 | $20.20 | $19.84 | $19.98 | $19.74 | 3,810 |
| 2020-12-21 | $20.48 | $20.48 | $20.21 | $20.32 | $20.07 | 4,987 |
| 2020-12-18 | $21.19 | $21.43 | $20.21 | $20.90 | $20.65 | 29,626 |
| 2020-12-17 | $20.51 | $21.41 | $20.51 | $21.00 | $20.75 | 4,183 |
| 2020-12-16 | $21.42 | $21.48 | $20.92 | $20.92 | $20.67 | 4,988 |
| 2020-12-15 | $21.49 | $21.71 | $21.17 | $21.17 | $20.91 | 14,260 |
| 2020-12-14 | $21.22 | $21.85 | $21.11 | $21.38 | $21.12 | 7,286 |
| 2020-12-11 | $21.34 | $21.65 | $20.82 | $21.02 | $20.77 | 8,654 |
| 2020-12-10 | $21.22 | $21.90 | $21.22 | $21.90 | $21.63 | 3,456 |
| 2020-12-09 | $21.39 | $21.39 | $20.92 | $20.92 | $20.67 | 5,861 |
| 2020-12-08 | $20.39 | $21.50 | $20.39 | $21.38 | $21.12 | 137,919 |
| 2020-12-07 | $20.00 | $20.85 | $19.93 | $20.80 | $20.55 | 15,395 |
| 2020-12-04 | $18.63 | $20.21 | $18.63 | $20.09 | $19.85 | 4,377 |
| 2020-12-03 | $19.35 | $20.50 | $19.32 | $19.33 | $19.10 | 13,870 |
| 2020-12-02 | $20.69 | $20.69 | $19.62 | $19.62 | $19.38 | 11,871 |
| 2020-12-01 | $20.56 | $20.97 | $20.41 | $20.69 | $20.44 | 9,735 |
| 2020-11-30 | $21.60 | $22.50 | $19.07 | $19.07 | $18.84 | 11,811 |
| 2020-11-27 | $22.50 | $22.60 | $21.77 | $21.77 | $21.51 | 5,917 |
| 2020-11-25 | $21.46 | $22.48 | $20.10 | $22.29 | $22.02 | 5,699 |
| 2020-11-24 | $20.07 | $21.76 | $19.58 | $21.76 | $21.50 | 13,914 |
| 2020-11-23 | $18.16 | $20.08 | $18.16 | $19.59 | $19.35 | 6,407 |
| 2020-11-20 | $19.29 | $20.20 | $19.29 | $20.20 | $19.95 | 6,237 |
| 2020-11-19 | $19.08 | $20.05 | $18.50 | $19.80 | $19.56 | 9,949 |
| 2020-11-18 | $19.28 | $19.75 | $19.28 | $19.51 | $19.27 | 29,599 |
| 2020-11-17 | $18.51 | $19.50 | $18.51 | $19.14 | $18.91 | 5,671 |
| 2020-11-16 | $19.20 | $19.30 | $18.40 | $19.04 | $18.81 | 19,722 |
| 2020-11-13 | $18.70 | $19.06 | $18.70 | $18.75 | $18.52 | 14,037 |
| 2020-11-12 | $18.57 | $19.25 | $18.25 | $18.54 | $18.32 | 12,639 |
| 2020-11-11 | $19.26 | $19.30 | $19.12 | $19.27 | $19.04 | 8,464 |
| 2020-11-10 | $18.90 | $19.25 | $18.90 | $19.24 | $19.01 | 16,709 |
| 2020-11-09 | $17.18 | $19.70 | $17.18 | $18.60 | $18.37 | 22,751 |
| 2020-11-06 | $16.26 | $16.30 | $16.01 | $16.18 | $15.98 | 3,977 |
| 2020-11-05 | $15.96 | $16.38 | $15.75 | $16.38 | $16.18 | 4,623 |
| 2020-11-04 | $16.05 | $16.42 | $15.93 | $16.00 | $15.81 | 3,036 |
| 2020-11-03 | $16.36 | $16.54 | $16.17 | $16.17 | $15.97 | 14,533 |
| 2020-11-02 | $15.99 | $16.53 | $15.99 | $16.53 | $16.33 | 2,124 |
| 2020-10-30 | $16.25 | $17.12 | $15.75 | $15.75 | $15.56 | 10,270 |
| 2020-10-29 | $16.15 | $16.20 | $15.80 | $16.20 | $16.00 | 145,229 |
| 2020-10-28 | $16.92 | $16.92 | $15.75 | $16.10 | $15.90 | 8,282 |
| 2020-10-27 | $17.21 | $17.31 | $16.90 | $16.90 | $16.69 | 2,142 |
| 2020-10-26 | $17.50 | $17.61 | $17.10 | $17.53 | $17.32 | 8,773 |
| 2020-10-23 | $16.92 | $17.50 | $16.82 | $17.49 | $17.28 | 20,350 |
| 2020-10-22 | $16.96 | $17.38 | $16.57 | $16.92 | $16.71 | 6,022 |
| 2020-10-21 | $16.50 | $17.00 | $16.09 | $16.76 | $16.56 | 15,408 |
| 2020-10-20 | $14.72 | $16.91 | $14.72 | $16.39 | $16.19 | 2,595 |
| 2020-10-19 | $16.06 | $16.20 | $16.06 | $16.20 | $16.00 | 858 |
| 2020-10-16 | $16.02 | $16.09 | $15.00 | $16.05 | $15.86 | 3,346 |
| 2020-10-15 | $15.81 | $16.19 | $15.67 | $16.18 | $15.98 | 9,465 |
| 2020-10-14 | $16.47 | $16.54 | $16.12 | $16.12 | $15.92 | 2,703 |
| 2020-10-13 | $16.26 | $16.41 | $16.26 | $16.41 | $16.21 | 1,219 |
| 2020-10-12 | $16.55 | $16.57 | $16.17 | $16.17 | $15.97 | 3,361 |
| 2020-10-09 | $16.08 | $16.43 | $16.06 | $16.43 | $16.23 | 6,313 |
| 2020-10-08 | $16.49 | $16.66 | $15.51 | $16.66 | $16.46 | 5,448 |
| 2020-10-07 | $15.58 | $16.49 | $15.58 | $16.49 | $16.29 | 4,616 |
| 2020-10-06 | $15.72 | $16.50 | $15.72 | $15.84 | $15.65 | 28,344 |
| 2020-10-05 | $15.33 | $15.88 | $15.33 | $15.88 | $15.69 | 3,942 |
| 2020-10-02 | $14.86 | $15.55 | $14.86 | $15.12 | $14.94 | 3,389 |
| 2020-10-01 | $15.00 | $15.89 | $15.00 | $15.06 | $14.88 | 3,832 |
| 2020-09-30 | $15.56 | $15.60 | $14.97 | $15.60 | $15.41 | 7,463 |
| 2020-09-29 | $14.82 | $15.75 | $14.78 | $15.75 | $15.56 | 5,308 |
| 2020-09-28 | $15.07 | $15.37 | $14.90 | $15.37 | $15.14 | 9,566 |
| 2020-09-25 | $15.12 | $15.85 | $15.00 | $15.01 | $14.78 | 10,049 |
| 2020-09-24 | $15.25 | $15.35 | $15.00 | $15.00 | $14.77 | 7,365 |
| 2020-09-23 | $15.55 | $15.65 | $15.17 | $15.35 | $15.12 | 11,435 |
| 2020-09-22 | $15.93 | $15.93 | $15.35 | $15.69 | $15.45 | 1,915 |
| 2020-09-21 | $15.96 | $16.14 | $15.68 | $15.78 | $15.54 | 8,628 |
| 2020-09-18 | $16.29 | $16.29 | $15.82 | $16.25 | $16.00 | 24,561 |
| 2020-09-17 | $16.12 | $16.45 | $16.00 | $16.10 | $15.85 | 5,262 |
| 2020-09-16 | $16.27 | $16.41 | $16.12 | $16.20 | $15.95 | 5,082 |
| 2020-09-15 | $16.38 | $16.38 | $16.27 | $16.27 | $16.02 | 3,482 |
| 2020-09-14 | $16.46 | $16.46 | $16.18 | $16.41 | $16.16 | 5,097 |
| 2020-09-11 | $17.06 | $17.09 | $15.96 | $16.00 | $15.76 | 8,897 |
| 2020-09-10 | $16.55 | $17.04 | $16.49 | $17.04 | $16.78 | 4,191 |
| 2020-09-09 | $16.69 | $16.69 | $16.37 | $16.39 | $16.14 | 7,886 |
| 2020-09-08 | $16.24 | $16.80 | $16.20 | $16.50 | $16.25 | 3,092 |
| 2020-09-04 | $16.21 | $16.29 | $16.21 | $16.29 | $16.04 | 1,768 |
| 2020-09-03 | $16.40 | $16.40 | $16.17 | $16.39 | $16.14 | 3,611 |
| 2020-09-02 | $16.32 | $16.40 | $16.20 | $16.30 | $16.05 | 3,241 |
| 2020-09-01 | $16.27 | $16.28 | $16.27 | $16.28 | $16.03 | 2,589 |
| 2020-08-31 | $16.41 | $16.41 | $16.10 | $16.10 | $15.85 | 6,192 |
| 2020-08-28 | $16.23 | $16.73 | $16.10 | $16.73 | $16.47 | 3,315 |
| 2020-08-27 | $16.46 | $16.52 | $16.01 | $16.03 | $15.79 | 4,796 |
| 2020-08-26 | $16.25 | $16.30 | $15.99 | $16.12 | $15.87 | 4,045 |
| 2020-08-25 | $16.46 | $16.46 | $16.21 | $16.21 | $15.96 | 856 |
| 2020-08-24 | $16.33 | $16.75 | $15.98 | $16.24 | $15.99 | 5,222 |
| 2020-08-21 | $16.69 | $16.69 | $15.96 | $15.96 | $15.72 | 19,127 |
| 2020-08-20 | $16.56 | $16.57 | $16.46 | $16.57 | $16.32 | 933 |
| 2020-08-19 | $16.60 | $16.80 | $16.46 | $16.80 | $16.54 | 3,099 |
| 2020-08-18 | $16.13 | $16.60 | $15.88 | $16.60 | $16.35 | 5,363 |
| 2020-08-17 | $16.08 | $16.11 | $15.98 | $15.98 | $15.74 | 2,892 |
| 2020-08-14 | $16.75 | $16.75 | $16.33 | $16.48 | $16.23 | 2,527 |
| 2020-08-13 | $16.49 | $16.80 | $16.49 | $16.80 | $16.54 | 6,961 |
| 2020-08-12 | $16.32 | $16.67 | $16.13 | $16.50 | $16.25 | 2,401 |
| 2020-08-11 | $16.24 | $16.44 | $16.12 | $16.13 | $15.88 | 2,541 |
| 2020-08-10 | $16.13 | $16.13 | $16.13 | $16.13 | $15.88 | 1,248 |
| 2020-08-07 | $16.52 | $16.52 | $16.16 | $16.23 | $15.98 | 3,811 |
| 2020-08-06 | $16.69 | $16.69 | $16.36 | $16.36 | $16.11 | 1,677 |
| 2020-08-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.53 | 1,889 |
| 2020-08-04 | $16.46 | $16.46 | $16.46 | $16.46 | $16.21 | 763 |
| 2020-08-03 | $16.80 | $16.91 | $16.53 | $16.53 | $16.28 | 3,231 |
| 2020-07-31 | $16.94 | $16.94 | $16.17 | $16.17 | $15.92 | 3,844 |
| 2020-07-30 | $16.51 | $17.06 | $16.36 | $16.36 | $16.11 | 4,159 |
| 2020-07-29 | $16.43 | $16.95 | $16.38 | $16.51 | $16.26 | 2,267 |
| 2020-07-28 | $16.68 | $16.68 | $16.24 | $16.24 | $15.99 | 1,021 |
| 2020-07-27 | $16.44 | $16.87 | $16.44 | $16.87 | $16.61 | 1,175 |
| 2020-07-24 | $16.49 | $16.49 | $16.32 | $16.32 | $16.07 | 1,621 |
| 2020-07-23 | $16.28 | $16.41 | $16.28 | $16.41 | $16.16 | 1,016 |
| 2020-07-22 | $16.61 | $16.86 | $16.52 | $16.68 | $16.43 | 4,225 |
| 2020-07-21 | $16.44 | $16.79 | $16.44 | $16.79 | $16.53 | 1,957 |
| 2020-07-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.33 | 775 |
| 2020-07-17 | $16.65 | $16.65 | $16.59 | $16.59 | $16.34 | 2,000 |
| 2020-07-16 | $16.34 | $16.78 | $16.34 | $16.70 | $16.45 | 5,270 |
| 2020-07-15 | $16.57 | $17.00 | $16.21 | $16.45 | $16.20 | 14,097 |
| 2020-07-14 | $16.68 | $16.68 | $16.25 | $16.25 | $16.00 | 2,281 |
| 2020-07-13 | $16.25 | $16.50 | $16.24 | $16.24 | $15.99 | 4,502 |
| 2020-07-10 | $16.63 | $16.99 | $16.26 | $16.50 | $16.25 | 5,360 |
| 2020-07-09 | $17.11 | $17.15 | $16.33 | $16.54 | $16.29 | 11,682 |
| 2020-07-08 | $18.29 | $18.29 | $16.72 | $16.73 | $16.47 | 5,018 |
| 2020-07-07 | $16.88 | $17.20 | $16.67 | $16.67 | $16.42 | 3,637 |
| 2020-07-06 | $16.61 | $17.25 | $16.61 | $17.08 | $16.82 | 5,072 |
| 2020-07-02 | $17.00 | $17.00 | $16.73 | $16.73 | $16.47 | 2,205 |
| 2020-07-01 | $16.60 | $17.47 | $16.55 | $17.06 | $16.80 | 17,377 |
| 2020-06-30 | $16.23 | $16.74 | $16.23 | $16.74 | $16.48 | 6,317 |
| 2020-06-29 | $16.00 | $16.49 | $15.98 | $16.44 | $16.19 | 8,963 |
| 2020-06-26 | $17.02 | $17.76 | $15.66 | $15.74 | $15.45 | 28,784 |
| 2020-06-25 | $16.81 | $17.24 | $16.81 | $17.24 | $16.93 | 4,508 |
| 2020-06-24 | $16.78 | $16.78 | $16.66 | $16.66 | $16.36 | 4,322 |
| 2020-06-23 | $17.65 | $17.83 | $17.11 | $17.11 | $16.80 | 8,974 |
| 2020-06-22 | $17.00 | $17.67 | $16.86 | $17.64 | $17.32 | 12,211 |
| 2020-06-19 | $17.36 | $17.36 | $16.45 | $17.14 | $16.83 | 27,702 |
| 2020-06-18 | $17.04 | $17.40 | $17.04 | $17.11 | $16.80 | 2,932 |
| 2020-06-17 | $17.55 | $18.05 | $17.32 | $17.32 | $17.00 | 3,003 |
| 2020-06-16 | $18.40 | $18.63 | $17.51 | $17.79 | $17.47 | 6,968 |
| 2020-06-15 | $17.06 | $17.83 | $17.06 | $17.83 | $17.50 | 7,542 |
| 2020-06-12 | $17.59 | $17.75 | $16.55 | $16.87 | $16.56 | 9,183 |
| 2020-06-11 | $18.02 | $18.03 | $17.04 | $17.11 | $16.80 | 11,447 |
| 2020-06-10 | $18.78 | $19.18 | $18.75 | $18.84 | $18.50 | 7,904 |
| 2020-06-09 | $18.56 | $18.89 | $18.56 | $18.89 | $18.55 | 3,170 |
| 2020-06-08 | $19.00 | $19.00 | $18.70 | $18.70 | $18.36 | 4,683 |
| 2020-06-05 | $18.44 | $19.00 | $18.41 | $18.98 | $18.63 | 10,470 |
| 2020-06-04 | $17.85 | $18.57 | $17.83 | $18.13 | $17.80 | 6,290 |
| 2020-06-03 | $18.23 | $18.47 | $17.85 | $17.90 | $17.57 | 3,125 |
| 2020-06-02 | $18.50 | $18.50 | $17.68 | $17.71 | $17.39 | 3,395 |
| 2020-06-01 | $18.59 | $19.27 | $18.31 | $18.31 | $17.98 | 18,214 |
| 2020-05-29 | $19.14 | $19.14 | $18.43 | $18.81 | $18.47 | 37,830 |
| 2020-05-28 | $19.49 | $19.89 | $19.09 | $19.09 | $18.74 | 7,855 |
| 2020-05-27 | $17.17 | $19.37 | $17.17 | $19.22 | $18.87 | 12,518 |
| 2020-05-26 | $17.41 | $17.41 | $16.72 | $17.39 | $17.07 | 24,897 |
| 2020-05-22 | $16.65 | $17.00 | $16.52 | $17.00 | $16.69 | 2,522 |
| 2020-05-21 | $17.40 | $17.50 | $17.25 | $17.25 | $16.94 | 4,638 |
| 2020-05-20 | $16.80 | $17.40 | $16.80 | $17.40 | $17.08 | 4,106 |
| 2020-05-19 | $17.22 | $17.22 | $16.12 | $17.10 | $16.79 | 5,080 |
| 2020-05-18 | $16.40 | $17.50 | $16.40 | $17.50 | $17.18 | 9,739 |
| 2020-05-15 | $15.72 | $15.93 | $15.72 | $15.93 | $15.64 | 2,213 |
| 2020-05-14 | $15.91 | $15.91 | $14.15 | $15.88 | $15.59 | 11,468 |
| 2020-05-13 | $16.50 | $16.50 | $15.89 | $15.90 | $15.61 | 6,141 |
| 2020-05-12 | $17.01 | $17.01 | $16.50 | $16.51 | $16.21 | 5,142 |
| 2020-05-11 | $18.48 | $18.48 | $17.63 | $17.63 | $17.31 | 7,874 |
| 2020-05-08 | $18.49 | $19.00 | $18.25 | $18.75 | $18.41 | 8,126 |
| 2020-05-07 | $18.23 | $18.42 | $17.70 | $18.17 | $17.84 | 6,380 |
| 2020-05-06 | $17.57 | $18.33 | $17.57 | $17.80 | $17.48 | 7,361 |
| 2020-05-05 | $19.52 | $19.52 | $17.55 | $17.57 | $17.25 | 12,302 |
| 2020-05-04 | $17.50 | $18.08 | $17.00 | $18.08 | $17.75 | 6,326 |
| 2020-05-01 | $17.53 | $18.02 | $16.32 | $17.85 | $17.52 | 5,791 |
| 2020-04-30 | $19.72 | $20.25 | $17.07 | $18.11 | $17.78 | 13,716 |
| 2020-04-29 | $18.28 | $21.15 | $18.28 | $20.39 | $20.02 | 8,280 |
| 2020-04-28 | $17.48 | $18.88 | $17.40 | $17.82 | $17.49 | 12,694 |
| 2020-04-27 | $15.85 | $17.08 | $15.85 | $17.08 | $16.77 | 9,414 |
| 2020-04-24 | $16.25 | $16.35 | $15.62 | $16.27 | $15.97 | 8,878 |
| 2020-04-23 | $15.74 | $16.00 | $15.74 | $16.00 | $15.71 | 9,645 |
| 2020-04-22 | $15.69 | $15.74 | $15.45 | $15.74 | $15.45 | 2,075 |
| 2020-04-21 | $16.24 | $16.24 | $14.38 | $15.22 | $14.94 | 6,681 |
| 2020-04-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.10 | 1,696 |
| 2020-04-17 | $16.46 | $16.93 | $15.83 | $16.93 | $16.62 | 5,951 |
| 2020-04-16 | $17.01 | $17.01 | $15.60 | $16.19 | $15.89 | 12,169 |
| 2020-04-15 | $17.11 | $17.99 | $17.02 | $17.49 | $17.17 | 5,681 |
| 2020-04-14 | $17.79 | $17.79 | $16.95 | $16.95 | $16.64 | 3,607 |
| 2020-04-13 | $17.51 | $17.51 | $17.18 | $17.28 | $16.96 | 2,827 |
| 2020-04-09 | $16.88 | $18.00 | $16.88 | $18.00 | $17.67 | 7,055 |
| 2020-04-08 | $16.92 | $17.15 | $16.88 | $17.00 | $16.69 | 7,409 |
| 2020-04-07 | $17.86 | $17.99 | $16.83 | $16.92 | $16.61 | 12,192 |
| 2020-04-06 | $17.50 | $17.99 | $17.16 | $17.99 | $17.66 | 12,860 |
| 2020-04-03 | $16.83 | $17.23 | $16.83 | $16.84 | $16.53 | 4,687 |
| 2020-04-02 | $17.00 | $17.87 | $16.82 | $17.27 | $16.95 | 7,615 |
| 2020-04-01 | $17.06 | $17.99 | $16.01 | $16.50 | $16.20 | 122,152 |
| 2020-03-31 | $17.78 | $18.00 | $16.77 | $18.00 | $17.67 | 5,935 |
| 2020-03-30 | $17.90 | $18.10 | $17.10 | $17.86 | $17.53 | 4,462 |
| 2020-03-27 | $19.50 | $19.58 | $18.54 | $18.54 | $18.15 | 6,858 |
| 2020-03-26 | $20.80 | $21.00 | $19.79 | $20.45 | $20.02 | 11,626 |
| 2020-03-25 | $17.25 | $21.00 | $17.11 | $21.00 | $20.56 | 17,884 |
| 2020-03-24 | $17.00 | $18.25 | $15.97 | $18.25 | $17.87 | 98,708 |
| 2020-03-23 | $16.85 | $16.85 | $14.58 | $16.19 | $15.85 | 8,389 |
| 2020-03-20 | $18.87 | $18.88 | $13.45 | $16.72 | $16.37 | 25,981 |
| 2020-03-19 | $17.15 | $19.90 | $16.61 | $19.49 | $19.08 | 10,932 |
| 2020-03-18 | $21.51 | $21.77 | $16.91 | $16.92 | $16.56 | 8,735 |
| 2020-03-17 | $16.16 | $21.81 | $16.16 | $21.81 | $21.35 | 14,374 |
| 2020-03-16 | $20.11 | $20.50 | $16.60 | $16.88 | $16.53 | 7,754 |
| 2020-03-13 | $17.00 | $22.25 | $17.00 | $21.60 | $21.15 | 19,837 |
| 2020-03-12 | $19.66 | $20.88 | $15.06 | $15.06 | $14.74 | 16,662 |
| 2020-03-11 | $19.71 | $21.00 | $19.71 | $20.13 | $19.71 | 13,117 |
| 2020-03-10 | $22.43 | $22.51 | $20.68 | $21.75 | $21.29 | 11,592 |
| 2020-03-09 | $23.35 | $23.70 | $20.47 | $21.68 | $21.23 | 6,270 |
| 2020-03-06 | $24.48 | $24.48 | $24.10 | $24.11 | $23.60 | 10,432 |
| 2020-03-05 | $24.37 | $24.64 | $24.01 | $24.52 | $24.01 | 27,646 |
| 2020-03-04 | $24.43 | $24.74 | $24.43 | $24.74 | $24.22 | 4,803 |
| 2020-03-03 | $24.40 | $24.69 | $24.28 | $24.49 | $23.98 | 11,152 |
| 2020-03-02 | $24.26 | $24.67 | $24.26 | $24.65 | $24.13 | 12,340 |
| 2020-02-28 | $24.00 | $24.54 | $24.00 | $24.25 | $23.74 | 15,210 |
| 2020-02-27 | $24.22 | $24.62 | $24.11 | $24.12 | $23.61 | 6,333 |
| 2020-02-26 | $24.78 | $24.85 | $24.46 | $24.50 | $23.99 | 3,815 |
| 2020-02-25 | $24.95 | $24.95 | $24.56 | $24.89 | $24.37 | 4,995 |
| 2020-02-24 | $24.73 | $24.88 | $24.49 | $24.86 | $24.34 | 4,015 |
| 2020-02-21 | $24.98 | $25.40 | $24.55 | $25.03 | $24.50 | 24,346 |
| 2020-02-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.25 | 588 |
| 2020-02-19 | $24.55 | $25.00 | $24.55 | $24.90 | $24.38 | 7,104 |
| 2020-02-18 | $24.71 | $24.80 | $24.59 | $24.78 | $24.26 | 11,707 |
| 2020-02-14 | $24.52 | $24.67 | $24.46 | $24.46 | $23.95 | 2,987 |
| 2020-02-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.27 | 724 |
| 2020-02-12 | $24.96 | $24.99 | $24.81 | $24.81 | $24.29 | 2,701 |
| 2020-02-11 | $24.66 | $25.00 | $24.66 | $24.84 | $24.32 | 5,716 |
| 2020-02-10 | $24.81 | $24.96 | $24.45 | $24.69 | $24.17 | 8,505 |
| 2020-02-07 | $24.53 | $24.62 | $24.53 | $24.62 | $24.10 | 1,929 |
| 2020-02-06 | $24.84 | $25.00 | $24.25 | $24.42 | $23.91 | 14,984 |
| 2020-02-05 | $24.23 | $24.75 | $24.23 | $24.64 | $24.12 | 1,882 |
| 2020-02-04 | $24.72 | $24.72 | $24.31 | $24.31 | $23.80 | 884 |
| 2020-02-03 | $25.16 | $25.50 | $24.16 | $24.33 | $23.82 | 10,789 |
| 2020-01-31 | $24.51 | $24.92 | $24.45 | $24.86 | $24.34 | 6,325 |
| 2020-01-30 | $25.00 | $25.30 | $24.51 | $24.60 | $24.08 | 5,864 |
| 2020-01-29 | $25.22 | $25.22 | $24.95 | $24.95 | $24.43 | 800 |
| 2020-01-28 | $24.75 | $24.75 | $24.69 | $24.69 | $24.17 | 896 |
| 2020-01-27 | $24.76 | $25.04 | $24.42 | $24.74 | $24.22 | 6,450 |
| 2020-01-24 | $24.79 | $25.16 | $24.77 | $24.77 | $24.25 | 2,988 |
| 2020-01-23 | $24.83 | $24.83 | $24.83 | $24.83 | $24.31 | 951 |
| 2020-01-22 | $25.03 | $25.30 | $24.93 | $24.93 | $24.41 | 1,755 |
| 2020-01-21 | $25.42 | $25.55 | $24.88 | $24.88 | $24.36 | 5,637 |
| 2020-01-17 | $25.58 | $25.58 | $25.38 | $25.38 | $24.85 | 3,026 |
| 2020-01-16 | $25.59 | $25.60 | $25.49 | $25.52 | $24.98 | 3,406 |
| 2020-01-15 | $25.54 | $25.59 | $25.40 | $25.56 | $25.02 | 3,453 |
| 2020-01-14 | $25.70 | $25.70 | $25.41 | $25.43 | $24.90 | 3,056 |
| 2020-01-13 | $25.66 | $25.74 | $25.47 | $25.50 | $24.96 | 5,078 |
| 2020-01-10 | $25.58 | $25.67 | $25.40 | $25.67 | $25.13 | 9,811 |
| 2020-01-09 | $25.60 | $25.60 | $25.35 | $25.59 | $25.05 | 4,464 |
| 2020-01-08 | $25.21 | $25.54 | $25.20 | $25.25 | $24.72 | 3,968 |
| 2020-01-07 | $25.63 | $25.63 | $25.30 | $25.36 | $24.83 | 4,592 |
| 2020-01-06 | $25.55 | $25.55 | $25.25 | $25.50 | $24.96 | 2,270 |
| 2020-01-03 | $25.54 | $25.61 | $25.20 | $25.60 | $25.06 | 5,939 |
| 2020-01-02 | $25.26 | $25.78 | $25.16 | $25.31 | $24.78 | 10,584 |
| 2019-12-31 | $25.42 | $25.54 | $25.16 | $25.16 | $24.63 | 8,794 |
| 2019-12-30 | $25.20 | $25.77 | $25.20 | $25.42 | $24.89 | 9,847 |
| 2019-12-27 | $25.29 | $25.29 | $24.75 | $25.10 | $24.53 | 5,104 |
| 2019-12-26 | $25.15 | $25.19 | $24.92 | $25.10 | $24.53 | 2,436 |
| 2019-12-24 | $25.17 | $25.20 | $25.17 | $25.20 | $24.64 | 1,533 |
| 2019-12-23 | $25.15 | $25.37 | $24.99 | $25.15 | $24.58 | 5,920 |
| 2019-12-20 | $25.18 | $25.32 | $24.72 | $25.32 | $24.75 | 97,357 |
| 2019-12-19 | $25.15 | $25.38 | $25.00 | $25.15 | $24.58 | 25,248 |
| 2019-12-18 | $24.51 | $25.40 | $24.51 | $25.20 | $24.63 | 10,051 |
| 2019-12-17 | $24.57 | $24.93 | $24.57 | $24.80 | $24.24 | 14,057 |
| 2019-12-16 | $24.89 | $24.89 | $24.51 | $24.65 | $24.09 | 12,165 |
| 2019-12-13 | $24.64 | $24.92 | $24.51 | $24.92 | $24.36 | 5,781 |
| 2019-12-12 | $24.51 | $24.78 | $24.50 | $24.51 | $23.96 | 3,018 |
| 2019-12-11 | $24.40 | $24.83 | $24.40 | $24.56 | $24.01 | 14,828 |
| 2019-12-10 | $24.27 | $24.32 | $24.22 | $24.32 | $23.77 | 1,936 |
| 2019-12-09 | $24.23 | $24.35 | $24.20 | $24.20 | $23.65 | 2,550 |
| 2019-12-06 | $24.31 | $24.50 | $24.22 | $24.22 | $23.67 | 5,720 |
| 2019-12-05 | $24.24 | $24.40 | $24.21 | $24.34 | $23.79 | 2,446 |
| 2019-12-04 | $24.30 | $24.48 | $24.15 | $24.25 | $23.70 | 5,270 |
| 2019-12-03 | $24.24 | $24.45 | $24.20 | $24.24 | $23.69 | 3,629 |
| 2019-12-02 | $24.20 | $24.39 | $24.20 | $24.20 | $23.65 | 3,650 |
| 2019-11-29 | $24.40 | $24.49 | $24.30 | $24.49 | $23.94 | 2,040 |
| 2019-11-27 | $24.34 | $24.34 | $23.93 | $24.30 | $23.75 | 10,152 |
| 2019-11-26 | $24.30 | $24.41 | $24.04 | $24.06 | $23.52 | 4,375 |
| 2019-11-25 | $23.87 | $24.70 | $23.87 | $24.23 | $23.68 | 7,985 |
| 2019-11-22 | $23.83 | $23.83 | $23.81 | $23.81 | $23.27 | 4,925 |
| 2019-11-21 | $24.69 | $24.69 | $24.11 | $24.11 | $23.57 | 2,003 |
| 2019-11-20 | $24.70 | $24.96 | $24.22 | $24.22 | $23.67 | 6,158 |
| 2019-11-19 | $24.35 | $24.95 | $24.34 | $24.68 | $24.12 | 5,224 |
| 2019-11-18 | $24.46 | $24.46 | $23.96 | $24.02 | $23.48 | 6,376 |
| 2019-11-15 | $24.52 | $24.52 | $24.33 | $24.33 | $23.78 | 2,709 |
| 2019-11-14 | $24.45 | $24.68 | $24.32 | $24.32 | $23.77 | 4,861 |
| 2019-11-13 | $24.10 | $24.68 | $24.10 | $24.68 | $24.12 | 2,249 |
| 2019-11-12 | $24.50 | $24.56 | $23.92 | $24.05 | $23.51 | 3,158 |
| 2019-11-11 | $24.41 | $24.50 | $24.41 | $24.50 | $23.95 | 745 |
| 2019-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 540 |
| 2019-11-07 | $24.68 | $24.85 | $24.61 | $24.72 | $24.16 | 3,060 |
| 2019-11-06 | $21.49 | $25.33 | $21.45 | $24.41 | $23.86 | 2,590 |
| 2019-11-05 | $24.70 | $25.01 | $24.66 | $25.00 | $24.44 | 1,556 |
| 2019-11-04 | $24.84 | $25.19 | $24.70 | $25.19 | $24.62 | 2,971 |
| 2019-11-01 | $24.68 | $24.91 | $24.68 | $24.77 | $24.21 | 3,510 |
| 2019-10-31 | $24.73 | $24.73 | $24.40 | $24.40 | $23.85 | 3,955 |
| 2019-10-30 | $24.97 | $24.97 | $24.01 | $24.73 | $24.17 | 4,511 |
| 2019-10-29 | $24.55 | $24.95 | $24.55 | $24.95 | $24.39 | 2,798 |
| 2019-10-28 | $24.78 | $24.78 | $24.49 | $24.49 | $23.94 | 2,207 |
| 2019-10-25 | $24.60 | $24.78 | $24.55 | $24.78 | $24.22 | 12,432 |
| 2019-10-24 | $24.46 | $24.60 | $24.45 | $24.58 | $24.03 | 5,004 |
| 2019-10-23 | $24.47 | $24.59 | $24.47 | $24.59 | $24.04 | 1,168 |
| 2019-10-22 | $24.69 | $24.69 | $24.46 | $24.46 | $23.91 | 1,115 |
| 2019-10-21 | $24.49 | $24.67 | $24.36 | $24.64 | $24.09 | 3,671 |
| 2019-10-18 | $24.21 | $24.48 | $24.21 | $24.46 | $23.91 | 3,066 |
| 2019-10-17 | $24.22 | $24.69 | $24.22 | $24.30 | $23.75 | 3,186 |
| 2019-10-16 | $24.48 | $24.48 | $24.20 | $24.48 | $23.93 | 5,309 |
| 2019-10-15 | $24.21 | $24.65 | $24.21 | $24.40 | $23.85 | 1,364 |
| 2019-10-14 | $24.58 | $24.58 | $24.46 | $24.46 | $23.91 | 1,342 |
| 2019-10-11 | $24.74 | $24.88 | $24.36 | $24.36 | $23.81 | 3,870 |
| 2019-10-10 | $24.10 | $24.48 | $23.69 | $24.48 | $23.93 | 5,079 |
| 2019-10-09 | $24.25 | $24.28 | $24.03 | $24.12 | $23.58 | 18,584 |
| 2019-10-08 | $24.42 | $24.50 | $24.20 | $24.20 | $23.65 | 3,669 |
| 2019-10-07 | $24.49 | $24.55 | $24.32 | $24.32 | $23.77 | 1,380 |
| 2019-10-04 | $24.34 | $24.50 | $24.20 | $24.47 | $23.92 | 5,809 |
| 2019-10-03 | $24.47 | $24.48 | $24.34 | $24.47 | $23.92 | 2,983 |
| 2019-10-02 | $24.30 | $24.48 | $24.21 | $24.21 | $23.66 | 4,246 |
| 2019-10-01 | $24.01 | $24.52 | $24.01 | $24.43 | $23.88 | 14,787 |
| 2019-09-30 | $24.50 | $24.52 | $24.12 | $24.12 | $23.58 | 4,410 |
| 2019-09-27 | $24.26 | $24.48 | $23.87 | $24.37 | $23.82 | 7,070 |
| 2019-09-26 | $24.32 | $24.84 | $24.15 | $24.42 | $23.83 | 5,878 |
| 2019-09-25 | $24.55 | $24.55 | $24.31 | $24.31 | $23.72 | 15,953 |
| 2019-09-24 | $24.87 | $24.87 | $24.54 | $24.54 | $23.95 | 7,173 |
| 2019-09-23 | $24.93 | $25.08 | $24.45 | $24.83 | $24.23 | 13,591 |
| 2019-09-20 | $25.59 | $25.59 | $24.62 | $24.78 | $24.18 | 112,380 |
| 2019-09-19 | $25.73 | $25.80 | $25.63 | $25.63 | $25.01 | 15,319 |
| 2019-09-18 | $25.90 | $25.95 | $25.71 | $25.76 | $25.14 | 20,452 |
| 2019-09-17 | $26.25 | $26.25 | $25.98 | $25.98 | $25.35 | 26,743 |
| 2019-09-16 | $25.73 | $26.69 | $25.70 | $26.30 | $25.67 | 38,722 |
| 2019-09-13 | $26.37 | $26.37 | $24.77 | $25.88 | $25.26 | 46,507 |
| 2019-09-12 | $23.89 | $26.48 | $23.85 | $26.19 | $25.56 | 36,292 |
| 2019-09-11 | $23.19 | $23.89 | $23.17 | $23.88 | $23.30 | 40,562 |
| 2019-09-10 | $23.26 | $23.39 | $23.06 | $23.23 | $22.67 | 84,555 |
| 2019-09-09 | $23.23 | $23.40 | $23.03 | $23.33 | $22.77 | 29,731 |
| 2019-09-06 | $23.31 | $23.35 | $23.05 | $23.10 | $22.54 | 27,278 |
| 2019-09-05 | $23.17 | $23.34 | $22.62 | $23.23 | $22.67 | 33,099 |
| 2019-09-04 | $23.41 | $23.44 | $23.06 | $23.16 | $22.60 | 18,277 |
| 2019-09-03 | $23.43 | $23.43 | $23.09 | $23.10 | $22.54 | 10,666 |
| 2019-08-30 | $23.24 | $23.49 | $23.24 | $23.49 | $22.92 | 5,604 |
| 2019-08-29 | $23.60 | $23.60 | $23.14 | $23.45 | $22.88 | 14,348 |
| 2019-08-28 | $23.44 | $23.75 | $23.25 | $23.50 | $22.93 | 6,228 |
| 2019-08-27 | $23.45 | $23.56 | $23.26 | $23.48 | $22.91 | 3,714 |
| 2019-08-26 | $23.60 | $23.87 | $23.23 | $23.50 | $22.93 | 15,596 |
| 2019-08-23 | $23.75 | $23.78 | $23.41 | $23.61 | $23.04 | 12,784 |
| 2019-08-22 | $23.87 | $23.87 | $23.43 | $23.48 | $22.91 | 8,914 |
| 2019-08-21 | $23.74 | $23.74 | $23.43 | $23.43 | $22.86 | 18,309 |
| 2019-08-20 | $23.70 | $23.86 | $23.38 | $23.50 | $22.93 | 32,249 |
| 2019-08-19 | $23.65 | $23.98 | $23.32 | $23.70 | $23.13 | 18,342 |
| 2019-08-16 | $23.72 | $23.97 | $23.57 | $23.85 | $23.27 | 13,966 |
| 2019-08-15 | $23.66 | $23.87 | $23.35 | $23.55 | $22.98 | 12,226 |
| 2019-08-14 | $23.65 | $23.65 | $23.27 | $23.28 | $22.72 | 4,793 |
| 2019-08-13 | $24.35 | $24.35 | $23.45 | $23.60 | $23.03 | 41,254 |
| 2019-08-12 | $23.30 | $23.39 | $23.15 | $23.20 | $22.64 | 4,863 |
| 2019-08-09 | $23.19 | $23.23 | $23.15 | $23.15 | $22.59 | 2,826 |
| 2019-08-08 | $23.24 | $23.42 | $23.10 | $23.17 | $22.61 | 4,121 |
| 2019-08-07 | $23.06 | $23.12 | $23.05 | $23.05 | $22.49 | 3,496 |
| 2019-08-06 | $23.30 | $23.39 | $23.06 | $23.06 | $22.50 | 3,220 |
| 2019-08-05 | $23.49 | $23.74 | $23.28 | $23.28 | $22.72 | 3,091 |
| 2019-08-02 | $23.02 | $23.82 | $23.02 | $23.60 | $23.03 | 12,705 |
| 2019-08-01 | $23.40 | $23.76 | $23.40 | $23.57 | $23.00 | 7,129 |
| 2019-07-31 | $23.79 | $23.91 | $23.56 | $23.56 | $22.99 | 3,975 |
| 2019-07-30 | $23.39 | $23.40 | $23.27 | $23.33 | $22.77 | 5,526 |
| 2019-07-29 | $23.45 | $23.52 | $23.35 | $23.35 | $22.79 | 2,811 |
| 2019-07-26 | $23.30 | $23.74 | $23.30 | $23.59 | $23.02 | 8,630 |
| 2019-07-25 | $23.28 | $23.37 | $23.27 | $23.30 | $22.74 | 3,408 |
| 2019-07-24 | $23.26 | $24.00 | $23.26 | $23.44 | $22.87 | 9,349 |
| 2019-07-23 | $23.50 | $23.66 | $23.21 | $23.30 | $22.74 | 11,975 |
| 2019-07-22 | $23.43 | $23.43 | $23.40 | $23.40 | $22.84 | 2,308 |
| 2019-07-19 | $23.47 | $23.63 | $23.47 | $23.55 | $22.98 | 2,764 |
| 2019-07-18 | $23.50 | $23.56 | $23.46 | $23.56 | $22.99 | 6,504 |
| 2019-07-17 | $23.62 | $23.64 | $23.51 | $23.51 | $22.94 | 3,846 |
| 2019-07-16 | $23.72 | $23.82 | $23.48 | $23.82 | $23.25 | 2,757 |
| 2019-07-15 | $23.22 | $23.97 | $23.22 | $23.97 | $23.39 | 2,359 |
| 2019-07-12 | $24.02 | $24.10 | $23.80 | $23.94 | $23.36 | 4,784 |
| 2019-07-11 | $24.02 | $24.50 | $23.18 | $24.12 | $23.54 | 10,914 |
| 2019-07-10 | $24.01 | $24.32 | $23.65 | $23.92 | $23.34 | 8,241 |
| 2019-07-09 | $24.00 | $24.40 | $24.00 | $24.30 | $23.71 | 6,246 |
| 2019-07-08 | $24.29 | $24.59 | $24.00 | $24.27 | $23.68 | 3,135 |
| 2019-07-05 | $24.36 | $24.36 | $24.35 | $24.35 | $23.76 | 932 |
| 2019-07-03 | $24.20 | $24.65 | $24.20 | $24.32 | $23.73 | 1,438 |
| 2019-07-02 | $24.61 | $24.66 | $24.26 | $24.66 | $24.07 | 7,379 |
| 2019-07-01 | $24.80 | $24.90 | $24.60 | $24.62 | $24.03 | 6,911 |
| 2019-06-28 | $23.41 | $25.83 | $23.41 | $24.99 | $24.39 | 58,325 |
| 2019-06-27 | $23.22 | $23.40 | $23.10 | $23.40 | $22.84 | 17,736 |
| 2019-06-26 | $23.61 | $23.61 | $23.20 | $23.21 | $22.61 | 5,354 |
| 2019-06-25 | $23.26 | $23.97 | $23.20 | $23.61 | $23.00 | 30,747 |
| 2019-06-24 | $23.75 | $24.02 | $23.20 | $23.43 | $22.83 | 5,549 |
| 2019-06-21 | $23.20 | $24.31 | $23.20 | $24.31 | $23.68 | 10,830 |
| 2019-06-20 | $23.71 | $24.23 | $23.20 | $23.35 | $22.75 | 8,300 |
| 2019-06-19 | $23.30 | $23.66 | $23.25 | $23.66 | $23.05 | 8,370 |
| 2019-06-18 | $23.70 | $23.75 | $23.43 | $23.75 | $23.14 | 2,105 |
| 2019-06-17 | $24.22 | $24.22 | $23.61 | $23.74 | $23.13 | 2,260 |
| 2019-06-14 | $24.00 | $24.18 | $23.62 | $23.78 | $23.17 | 4,431 |
| 2019-06-13 | $24.18 | $24.20 | $23.80 | $24.20 | $23.58 | 8,189 |
| 2019-06-12 | $21.21 | $24.48 | $21.21 | $24.47 | $23.84 | 6,088 |
| 2019-06-11 | $23.79 | $23.89 | $23.57 | $23.57 | $22.96 | 4,396 |
| 2019-06-10 | $24.10 | $24.10 | $23.43 | $23.86 | $23.24 | 5,279 |
| 2019-06-07 | $24.67 | $24.67 | $23.85 | $24.11 | $23.49 | 5,052 |
| 2019-06-06 | $23.91 | $23.95 | $23.80 | $23.95 | $23.33 | 3,644 |
| 2019-06-05 | $24.01 | $24.01 | $23.60 | $23.65 | $23.04 | 5,529 |
| 2019-06-04 | $24.48 | $24.50 | $24.25 | $24.25 | $23.62 | 6,978 |
| 2019-06-03 | $23.46 | $24.48 | $23.32 | $24.48 | $23.85 | 10,693 |
| 2019-05-31 | $24.33 | $24.39 | $23.10 | $23.28 | $22.68 | 11,822 |
| 2019-05-30 | $24.20 | $24.49 | $24.11 | $24.47 | $23.84 | 4,552 |
| 2019-05-29 | $24.22 | $24.47 | $24.11 | $24.11 | $23.49 | 3,440 |
| 2019-05-28 | $24.51 | $25.10 | $24.20 | $24.20 | $23.58 | 9,420 |
| 2019-05-24 | $24.51 | $25.27 | $24.11 | $24.89 | $24.25 | 8,257 |
| 2019-05-23 | $23.87 | $24.73 | $23.87 | $24.58 | $23.95 | 8,527 |
| 2019-05-22 | $24.20 | $24.87 | $24.20 | $24.53 | $23.90 | 9,106 |
| 2019-05-21 | $24.50 | $24.63 | $23.97 | $24.63 | $23.99 | 4,653 |
| 2019-05-20 | $24.78 | $24.78 | $24.20 | $24.50 | $23.87 | 3,123 |
| 2019-05-17 | $24.08 | $24.50 | $23.54 | $24.50 | $23.87 | 3,763 |
| 2019-05-16 | $24.43 | $24.50 | $24.04 | $24.04 | $23.42 | 901 |
| 2019-05-15 | $24.46 | $24.50 | $24.10 | $24.50 | $23.87 | 6,139 |
| 2019-05-14 | $24.17 | $24.50 | $24.17 | $24.49 | $23.86 | 3,013 |
| 2019-05-13 | $24.07 | $24.49 | $24.07 | $24.12 | $23.50 | 5,234 |
| 2019-05-10 | $24.41 | $24.70 | $24.12 | $24.50 | $23.87 | 6,472 |
| 2019-05-09 | $23.16 | $24.92 | $23.16 | $24.31 | $23.68 | 4,728 |
| 2019-05-08 | $24.32 | $24.71 | $24.26 | $24.30 | $23.67 | 3,617 |
| 2019-05-07 | $24.50 | $24.91 | $24.06 | $24.06 | $23.44 | 3,163 |
| 2019-05-06 | $24.50 | $24.66 | $24.02 | $24.30 | $23.67 | 5,340 |
| 2019-05-03 | $24.50 | $25.00 | $24.50 | $24.95 | $24.31 | 15,477 |
| 2019-05-02 | $24.71 | $24.99 | $24.47 | $24.71 | $24.07 | 3,898 |
| 2019-05-01 | $24.12 | $25.00 | $24.12 | $24.74 | $24.10 | 5,917 |
| 2019-04-30 | $24.25 | $25.00 | $24.09 | $24.77 | $24.13 | 29,365 |
| 2019-04-29 | $23.01 | $24.75 | $23.01 | $24.75 | $24.11 | 12,011 |
| 2019-04-26 | $23.03 | $23.99 | $23.03 | $23.99 | $23.37 | 1,979 |
| 2019-04-25 | $23.45 | $24.00 | $23.45 | $23.51 | $22.90 | 3,022 |
| 2019-04-24 | $23.50 | $23.90 | $23.00 | $23.26 | $22.66 | 10,259 |
| 2019-04-23 | $23.40 | $24.02 | $23.40 | $23.98 | $23.36 | 7,314 |
| 2019-04-22 | $23.26 | $23.26 | $23.26 | $23.26 | $22.66 | 614 |
| 2019-04-18 | $23.36 | $23.81 | $23.22 | $23.50 | $22.89 | 3,793 |
| 2019-04-17 | $23.45 | $23.60 | $23.40 | $23.40 | $22.80 | 2,457 |
| 2019-04-16 | $23.60 | $23.77 | $23.12 | $23.50 | $22.89 | 16,817 |
| 2019-04-15 | $23.60 | $23.60 | $23.15 | $23.50 | $22.89 | 6,579 |
| 2019-04-12 | $23.18 | $23.55 | $23.18 | $23.55 | $22.94 | 3,241 |
| 2019-04-11 | $23.23 | $23.42 | $22.90 | $22.90 | $22.31 | 5,922 |
| 2019-04-10 | $23.49 | $23.75 | $23.16 | $23.30 | $22.70 | 17,868 |
| 2019-04-09 | $24.15 | $24.15 | $23.36 | $23.36 | $22.76 | 6,824 |
| 2019-04-08 | $23.70 | $23.82 | $23.39 | $23.63 | $23.02 | 12,933 |
| 2019-04-05 | $23.05 | $24.29 | $23.03 | $24.29 | $23.66 | 4,587 |
| 2019-04-04 | $23.57 | $23.90 | $23.20 | $23.90 | $23.28 | 5,984 |
| 2019-04-03 | $23.87 | $24.22 | $23.20 | $23.75 | $23.14 | 21,633 |
| 2019-04-02 | $23.75 | $24.25 | $23.60 | $23.91 | $23.29 | 3,004 |
| 2019-04-01 | $23.73 | $23.82 | $23.30 | $23.82 | $23.21 | 6,141 |
| 2019-03-29 | $23.77 | $23.80 | $23.25 | $23.26 | $22.66 | 8,042 |
| 2019-03-28 | $23.45 | $24.14 | $23.45 | $23.99 | $23.37 | 9,762 |
| 2019-03-27 | $24.20 | $24.20 | $22.74 | $23.57 | $22.92 | 4,022 |
| 2019-03-26 | $24.64 | $24.64 | $23.58 | $24.61 | $23.94 | 8,888 |
| 2019-03-25 | $23.50 | $24.00 | $23.20 | $23.69 | $23.04 | 9,833 |
| 2019-03-22 | $22.99 | $23.75 | $22.54 | $23.70 | $23.05 | 11,939 |
| 2019-03-21 | $23.28 | $23.60 | $22.81 | $23.13 | $22.50 | 14,124 |
| 2019-03-20 | $24.31 | $24.31 | $23.10 | $23.90 | $23.24 | 8,662 |
| 2019-03-19 | $24.59 | $24.76 | $23.81 | $24.31 | $23.64 | 10,867 |
| 2019-03-18 | $24.80 | $24.80 | $23.18 | $24.67 | $23.99 | 5,244 |
| 2019-03-15 | $23.31 | $24.98 | $23.00 | $24.98 | $24.30 | 48,312 |
| 2019-03-14 | $23.25 | $23.25 | $23.12 | $23.24 | $22.60 | 2,821 |
| 2019-03-13 | $23.18 | $23.40 | $23.01 | $23.39 | $22.75 | 3,343 |
| 2019-03-12 | $23.40 | $23.44 | $23.00 | $23.19 | $22.55 | 15,398 |
| 2019-03-11 | $23.01 | $23.47 | $23.00 | $23.47 | $22.83 | 2,978 |
| 2019-03-08 | $23.00 | $23.01 | $23.00 | $23.00 | $22.37 | 3,117 |
| 2019-03-07 | $23.39 | $23.39 | $23.04 | $23.04 | $22.41 | 6,628 |
| 2019-03-06 | $23.64 | $23.64 | $23.10 | $23.13 | $22.50 | 12,851 |
| 2019-03-05 | $23.23 | $23.45 | $23.16 | $23.45 | $22.81 | 1,481 |
| 2019-03-04 | $23.51 | $23.79 | $23.30 | $23.39 | $22.75 | 10,236 |
| 2019-03-01 | $23.26 | $23.88 | $23.10 | $23.68 | $23.03 | 22,318 |
| 2019-02-28 | $23.17 | $23.98 | $23.00 | $23.10 | $22.47 | 12,182 |
| 2019-02-27 | $23.07 | $24.15 | $23.07 | $23.32 | $22.68 | 5,948 |
| 2019-02-26 | $23.40 | $23.69 | $23.00 | $23.07 | $22.44 | 36,144 |
| 2019-02-25 | $23.70 | $23.99 | $23.14 | $23.36 | $22.72 | 39,194 |
| 2019-02-22 | $23.80 | $24.20 | $23.80 | $24.08 | $23.42 | 3,709 |
| 2019-02-21 | $23.88 | $24.00 | $23.50 | $23.77 | $23.12 | 2,993 |
| 2019-02-20 | $23.92 | $24.20 | $23.23 | $23.91 | $23.25 | 9,559 |
| 2019-02-19 | $24.02 | $24.23 | $24.02 | $24.20 | $23.54 | 3,962 |
| 2019-02-15 | $23.94 | $24.40 | $23.87 | $24.01 | $23.35 | 5,839 |
| 2019-02-14 | $23.62 | $24.00 | $23.62 | $23.85 | $23.20 | 12,660 |
| 2019-02-13 | $24.25 | $24.25 | $23.75 | $23.80 | $23.15 | 9,656 |
| 2019-02-12 | $24.96 | $24.96 | $23.74 | $24.40 | $23.73 | 2,546 |
| 2019-02-11 | $23.02 | $23.09 | $23.00 | $23.09 | $22.46 | 1,649 |
| 2019-02-08 | $24.01 | $24.01 | $23.00 | $23.31 | $22.67 | 6,367 |
| 2019-02-07 | $24.39 | $24.96 | $24.07 | $24.07 | $23.41 | 2,183 |
| 2019-02-06 | $24.12 | $24.89 | $24.03 | $24.52 | $23.85 | 7,260 |
| 2019-02-05 | $24.01 | $24.81 | $23.75 | $24.70 | $24.02 | 2,261 |
| 2019-02-04 | $23.55 | $24.99 | $22.20 | $24.07 | $23.41 | 3,438 |
| 2019-02-01 | $23.57 | $23.57 | $23.57 | $23.57 | $22.92 | 693 |
| 2019-01-31 | $24.40 | $25.00 | $23.72 | $24.30 | $23.63 | 4,721 |
| 2019-01-30 | $24.64 | $24.64 | $22.75 | $23.10 | $22.47 | 22,108 |
| 2019-01-29 | $24.00 | $24.50 | $22.46 | $24.39 | $23.72 | 3,581 |
| 2019-01-28 | $24.27 | $24.27 | $23.97 | $24.13 | $23.47 | 2,062 |
| 2019-01-25 | $23.84 | $24.50 | $23.84 | $24.48 | $23.81 | 4,111 |
| 2019-01-24 | $23.51 | $23.91 | $23.50 | $23.91 | $23.25 | 3,931 |
| 2019-01-23 | $24.18 | $24.18 | $20.89 | $23.50 | $22.86 | 10,603 |
| 2019-01-22 | $24.53 | $24.80 | $23.80 | $24.28 | $23.61 | 13,171 |
| 2019-01-18 | $25.01 | $25.60 | $24.54 | $24.61 | $23.94 | 15,446 |
| 2019-01-17 | $24.40 | $25.38 | $24.30 | $25.03 | $24.34 | 22,109 |
| 2019-01-16 | $24.20 | $25.20 | $23.89 | $24.60 | $23.93 | 24,941 |
| 2019-01-15 | $24.90 | $25.41 | $23.79 | $24.65 | $23.97 | 28,874 |
| 2019-01-14 | $25.18 | $25.25 | $24.95 | $24.97 | $24.29 | 3,266 |
| 2019-01-11 | $24.65 | $25.89 | $24.50 | $25.22 | $24.53 | 22,989 |
| 2019-01-10 | $25.06 | $25.06 | $24.50 | $24.50 | $23.83 | 18,432 |
| 2019-01-09 | $25.25 | $25.25 | $24.98 | $24.99 | $24.31 | 11,314 |
| 2019-01-08 | $25.13 | $25.24 | $24.77 | $25.20 | $24.51 | 6,294 |
| 2019-01-07 | $23.61 | $25.01 | $23.61 | $24.81 | $24.13 | 7,155 |
| 2019-01-04 | $22.85 | $23.79 | $22.85 | $23.56 | $22.91 | 15,181 |
| 2019-01-03 | $22.00 | $22.43 | $22.00 | $22.42 | $21.81 | 48,137 |
| 2019-01-02 | $22.24 | $22.90 | $22.04 | $22.55 | $21.93 | 24,657 |
| 2018-12-31 | $22.50 | $22.50 | $21.35 | $22.43 | $21.82 | 25,974 |
| 2018-12-28 | $21.52 | $22.67 | $21.17 | $22.28 | $21.67 | 31,595 |
| 2018-12-27 | $24.40 | $24.40 | $21.14 | $21.52 | $20.90 | 68,102 |
| 2018-12-26 | $24.35 | $25.20 | $24.24 | $24.80 | $24.09 | 14,301 |
| 2018-12-24 | $25.21 | $25.62 | $24.44 | $25.00 | $24.28 | 20,619 |
| 2018-12-21 | $25.52 | $26.30 | $25.17 | $25.65 | $24.91 | 377,833 |
| 2018-12-20 | $24.90 | $26.12 | $24.90 | $25.44 | $24.71 | 60,011 |
| 2018-12-19 | $24.92 | $26.62 | $24.21 | $25.48 | $24.75 | 41,148 |
| 2018-12-18 | $25.40 | $26.91 | $24.64 | $25.19 | $24.47 | 31,488 |
| 2018-12-17 | $25.22 | $25.74 | $23.79 | $25.43 | $24.70 | 33,351 |
| 2018-12-14 | $25.70 | $25.88 | $25.51 | $25.51 | $24.78 | 21,545 |
| 2018-12-13 | $25.70 | $26.24 | $25.70 | $25.91 | $25.17 | 18,879 |
| 2018-12-12 | $25.91 | $26.42 | $25.80 | $25.83 | $25.09 | 46,958 |
| 2018-12-11 | $26.01 | $26.75 | $25.76 | $26.00 | $25.25 | 36,908 |
| 2018-12-10 | $25.82 | $27.93 | $25.66 | $25.74 | $25.00 | 41,756 |
| 2018-12-07 | $26.48 | $27.00 | $25.90 | $26.06 | $25.31 | 18,778 |
| 2018-12-06 | $26.52 | $27.36 | $25.92 | $26.51 | $25.75 | 29,224 |
| 2018-12-04 | $25.99 | $26.88 | $25.99 | $26.45 | $25.69 | 26,564 |
| 2018-12-03 | $25.77 | $26.73 | $25.49 | $26.12 | $25.37 | 62,756 |
| 2018-11-30 | $25.55 | $26.05 | $25.26 | $25.50 | $24.77 | 20,523 |
| 2018-11-29 | $26.05 | $26.31 | $25.65 | $25.88 | $25.14 | 40,867 |
| 2018-11-28 | $26.60 | $26.75 | $26.01 | $26.57 | $25.81 | 13,508 |
| 2018-11-27 | $26.38 | $26.50 | $26.36 | $26.46 | $25.70 | 8,045 |
| 2018-11-26 | $26.39 | $26.50 | $26.00 | $26.31 | $25.55 | 15,808 |
| 2018-11-23 | $25.55 | $26.46 | $25.19 | $26.46 | $25.70 | 1,871 |
| 2018-11-21 | $26.01 | $26.27 | $26.01 | $26.02 | $25.27 | 1,525 |
| 2018-11-20 | $25.82 | $26.99 | $25.50 | $26.38 | $25.62 | 34,881 |
| 2018-11-19 | $26.50 | $26.60 | $26.25 | $26.32 | $25.56 | 7,327 |
| 2018-11-16 | $26.50 | $26.74 | $26.30 | $26.60 | $25.84 | 15,533 |
| 2018-11-15 | $26.28 | $26.50 | $26.28 | $26.42 | $25.66 | 10,387 |
| 2018-11-14 | $26.58 | $26.99 | $26.30 | $26.44 | $25.68 | 5,932 |
| 2018-11-13 | $26.38 | $27.00 | $26.24 | $26.55 | $25.79 | 17,092 |
| 2018-11-12 | $26.75 | $26.84 | $26.28 | $26.38 | $25.62 | 20,374 |
| 2018-11-09 | $26.95 | $27.22 | $26.51 | $26.64 | $25.87 | 51,934 |
| 2018-11-08 | $26.90 | $27.25 | $26.90 | $27.23 | $26.45 | 18,567 |
| 2018-11-07 | $27.32 | $27.42 | $27.10 | $27.21 | $26.43 | 30,238 |
| 2018-11-06 | $27.65 | $27.65 | $27.50 | $27.50 | $26.71 | 1,775 |
| 2018-11-05 | $27.28 | $27.60 | $27.28 | $27.44 | $26.65 | 2,202 |
| 2018-11-02 | $27.12 | $27.52 | $26.99 | $27.25 | $26.47 | 1,430 |
| 2018-11-01 | $27.06 | $27.54 | $26.83 | $27.25 | $26.47 | 8,137 |
| 2018-10-31 | $27.61 | $27.61 | $26.75 | $27.17 | $26.39 | 3,660 |
| 2018-10-30 | $26.79 | $27.65 | $26.25 | $27.28 | $26.50 | 11,357 |
| 2018-10-29 | $27.00 | $27.58 | $26.94 | $27.17 | $26.39 | 10,171 |
| 2018-10-26 | $26.97 | $27.72 | $26.97 | $26.97 | $26.20 | 3,286 |
| 2018-10-25 | $27.37 | $27.70 | $26.97 | $27.18 | $26.40 | 6,736 |
| 2018-10-24 | $27.30 | $27.74 | $27.02 | $27.02 | $26.24 | 22,813 |
| 2018-10-23 | $27.30 | $27.73 | $27.30 | $27.53 | $26.74 | 1,743 |
| 2018-10-22 | $27.30 | $27.35 | $27.29 | $27.34 | $26.55 | 2,165 |
| 2018-10-19 | $27.48 | $27.48 | $27.27 | $27.27 | $26.49 | 12,234 |
| 2018-10-18 | $27.85 | $27.85 | $27.27 | $27.47 | $26.68 | 2,829 |
| 2018-10-17 | $27.36 | $27.70 | $27.29 | $27.45 | $26.66 | 4,368 |
| 2018-10-16 | $27.30 | $27.50 | $27.30 | $27.49 | $26.70 | 4,208 |
| 2018-10-15 | $27.76 | $27.79 | $27.44 | $27.64 | $26.84 | 2,127 |
| 2018-10-12 | $27.43 | $27.86 | $27.30 | $27.57 | $26.78 | 4,925 |
| 2018-10-11 | $27.42 | $27.87 | $27.42 | $27.59 | $26.80 | 808 |
| 2018-10-10 | $27.59 | $27.80 | $27.27 | $27.51 | $26.72 | 13,985 |
| 2018-10-09 | $27.56 | $27.95 | $27.30 | $27.50 | $26.71 | 1,683 |
| 2018-10-08 | $27.95 | $27.95 | $27.26 | $27.70 | $26.90 | 2,552 |
| 2018-10-05 | $27.75 | $27.98 | $27.50 | $27.77 | $26.97 | 3,944 |
| 2018-10-04 | $27.50 | $27.87 | $27.50 | $27.55 | $26.76 | 9,460 |
| 2018-10-03 | $27.26 | $27.64 | $27.26 | $27.52 | $26.73 | 15,275 |
| 2018-10-02 | $27.43 | $27.63 | $27.20 | $27.45 | $26.66 | 19,040 |
| 2018-10-01 | $27.42 | $27.60 | $27.42 | $27.60 | $26.81 | 1,019 |
| 2018-09-28 | $27.18 | $28.05 | $27.18 | $27.80 | $27.00 | 7,766 |
| 2018-09-27 | $27.41 | $27.87 | $27.41 | $27.87 | $27.07 | 78,046 |
| 2018-09-26 | $27.55 | $27.71 | $27.30 | $27.55 | $26.73 | 134,347 |
| 2018-09-25 | $27.64 | $28.06 | $27.55 | $27.61 | $26.79 | 14,899 |
| 2018-09-24 | $27.87 | $28.10 | $27.54 | $27.84 | $27.01 | 8,652 |
| 2018-09-21 | $27.76 | $28.09 | $27.76 | $28.00 | $27.17 | 10,521 |
| 2018-09-20 | $27.95 | $28.30 | $27.70 | $27.80 | $26.97 | 9,253 |
| 2018-09-19 | $28.03 | $28.21 | $27.54 | $28.15 | $27.31 | 3,857 |
| 2018-09-18 | $28.33 | $28.33 | $27.95 | $28.14 | $27.30 | 2,425 |
| 2018-09-17 | $28.05 | $28.33 | $28.02 | $28.22 | $27.38 | 51,811 |
| 2018-09-14 | $27.85 | $28.20 | $27.51 | $28.05 | $27.22 | 10,198 |
| 2018-09-13 | $28.30 | $28.53 | $27.54 | $27.89 | $27.06 | 11,645 |
| 2018-09-12 | $27.90 | $28.36 | $27.55 | $28.36 | $27.52 | 18,703 |
| 2018-09-11 | $27.76 | $28.13 | $27.76 | $28.01 | $27.18 | 72,538 |
| 2018-09-10 | $27.99 | $28.00 | $27.75 | $28.00 | $27.17 | 4,100 |
| 2018-09-07 | $27.78 | $28.00 | $27.53 | $27.95 | $27.12 | 10,725 |
| 2018-09-06 | $27.84 | $27.87 | $27.84 | $27.84 | $27.01 | 1,114 |
| 2018-09-05 | $27.86 | $27.93 | $27.50 | $27.66 | $26.84 | 2,073 |
| 2018-09-04 | $27.52 | $27.93 | $27.50 | $27.89 | $27.06 | 4,659 |
| 2018-08-31 | $27.88 | $27.91 | $27.50 | $27.73 | $26.90 | 1,159 |
| 2018-08-30 | $27.84 | $27.88 | $27.50 | $27.88 | $27.05 | 1,325 |
| 2018-08-29 | $27.50 | $27.86 | $27.50 | $27.81 | $26.98 | 4,608 |
| 2018-08-28 | $27.56 | $27.88 | $27.50 | $27.60 | $26.78 | 11,592 |
| 2018-08-27 | $27.52 | $27.71 | $27.50 | $27.71 | $26.89 | 2,687 |
| 2018-08-24 | $27.55 | $27.77 | $27.40 | $27.62 | $26.79 | 15,393 |
| 2018-08-23 | $27.69 | $27.98 | $27.50 | $27.97 | $27.14 | 31,289 |
| 2018-08-22 | $27.42 | $27.88 | $27.40 | $27.86 | $27.03 | 13,271 |
| 2018-08-21 | $27.47 | $27.63 | $27.47 | $27.58 | $26.76 | 2,100 |
| 2018-08-20 | $27.24 | $27.71 | $27.24 | $27.60 | $26.78 | 7,398 |
| 2018-08-17 | $27.36 | $27.37 | $27.36 | $27.37 | $26.56 | 1,097 |
| 2018-08-16 | $27.26 | $27.57 | $27.26 | $27.57 | $26.75 | 5,750 |
| 2018-08-15 | $27.34 | $27.61 | $27.34 | $27.40 | $26.58 | 5,007 |
| 2018-08-14 | $27.72 | $27.73 | $27.50 | $27.63 | $26.80 | 3,665 |
| 2018-08-13 | $27.73 | $27.73 | $27.63 | $27.63 | $26.81 | 2,402 |
| 2018-08-10 | $27.41 | $27.81 | $27.21 | $27.42 | $26.60 | 5,147 |
| 2018-08-09 | $27.46 | $27.67 | $27.45 | $27.46 | $26.64 | 14,279 |
| 2018-08-08 | $27.50 | $27.50 | $27.45 | $27.50 | $26.68 | 7,242 |
| 2018-08-07 | $27.47 | $27.68 | $27.47 | $27.68 | $26.86 | 1,016 |
| 2018-08-06 | $27.50 | $27.75 | $27.46 | $27.73 | $26.90 | 2,299 |
| 2018-08-03 | $27.46 | $27.75 | $27.46 | $27.75 | $26.92 | 2,163 |
| 2018-08-02 | $27.62 | $27.72 | $27.45 | $27.72 | $26.89 | 26,678 |
| 2018-08-01 | $27.71 | $27.73 | $27.40 | $27.65 | $26.83 | 9,650 |
| 2018-07-31 | $27.00 | $27.62 | $27.00 | $27.50 | $26.68 | 85,104 |
| 2018-07-30 | $27.57 | $27.72 | $27.42 | $27.60 | $26.78 | 4,890 |
| 2018-07-27 | $27.94 | $27.94 | $27.57 | $27.57 | $26.75 | 7,362 |
| 2018-07-26 | $27.41 | $28.11 | $26.50 | $27.75 | $26.92 | 8,348 |
| 2018-07-25 | $27.84 | $27.93 | $27.39 | $27.55 | $26.73 | 41,689 |
| 2018-07-24 | $27.55 | $28.07 | $26.95 | $27.70 | $26.88 | 6,517 |
| 2018-07-23 | $27.63 | $27.84 | $27.57 | $27.84 | $27.01 | 2,391 |
| 2018-07-20 | $27.82 | $27.85 | $27.04 | $27.50 | $26.68 | 31,130 |
| 2018-07-19 | $27.96 | $28.00 | $27.51 | $27.93 | $27.10 | 3,342 |
| 2018-07-18 | $28.07 | $28.20 | $27.93 | $28.12 | $27.28 | 16,882 |
| 2018-07-17 | $27.63 | $28.15 | $27.63 | $28.15 | $27.31 | 20,050 |
| 2018-07-16 | $27.56 | $27.85 | $27.55 | $27.80 | $26.97 | 5,567 |
| 2018-07-13 | $27.60 | $27.77 | $27.56 | $27.71 | $26.89 | 4,336 |
| 2018-07-12 | $27.78 | $27.88 | $27.65 | $27.88 | $27.05 | 4,874 |
| 2018-07-11 | $27.36 | $27.78 | $27.36 | $27.78 | $26.95 | 6,352 |
| 2018-07-10 | $27.31 | $27.67 | $27.31 | $27.56 | $26.74 | 7,664 |
| 2018-07-09 | $27.20 | $27.47 | $27.15 | $27.30 | $26.49 | 8,613 |
| 2018-07-06 | $27.50 | $27.50 | $27.15 | $27.15 | $26.34 | 8,129 |
| 2018-07-05 | $27.00 | $27.49 | $26.80 | $27.47 | $26.65 | 5,777 |
| 2018-07-03 | $27.25 | $27.25 | $26.90 | $26.96 | $26.16 | 5,129 |
| 2018-07-02 | $27.13 | $27.22 | $27.01 | $27.13 | $26.32 | 8,710 |
| 2018-06-29 | $27.05 | $27.40 | $27.05 | $27.18 | $26.37 | 20,892 |
| 2018-06-28 | $27.00 | $27.13 | $26.93 | $27.02 | $26.22 | 4,875 |
| 2018-06-27 | $27.21 | $27.21 | $27.00 | $27.03 | $26.20 | 5,233 |
| 2018-06-26 | $27.55 | $27.55 | $27.15 | $27.32 | $26.48 | 19,748 |
| 2018-06-25 | $27.72 | $27.72 | $27.29 | $27.60 | $26.75 | 10,831 |
| 2018-06-22 | $27.15 | $27.78 | $27.15 | $27.55 | $26.70 | 185,539 |
| 2018-06-21 | $27.30 | $27.30 | $27.10 | $27.17 | $26.33 | 8,103 |
| 2018-06-20 | $27.30 | $27.46 | $27.30 | $27.32 | $26.48 | 29,536 |
| 2018-06-19 | $27.00 | $27.40 | $27.00 | $27.30 | $26.46 | 17,491 |
| 2018-06-18 | $27.10 | $27.29 | $27.00 | $27.10 | $26.26 | 28,919 |
| 2018-06-15 | $27.02 | $27.69 | $27.00 | $27.10 | $26.26 | 83,589 |
| 2018-06-14 | $28.20 | $28.20 | $27.63 | $27.63 | $26.78 | 12,253 |
| 2018-06-13 | $28.08 | $28.15 | $27.60 | $27.74 | $26.88 | 17,275 |
| 2018-06-12 | $27.29 | $27.75 | $27.29 | $27.63 | $26.78 | 6,128 |
| 2018-06-11 | $27.60 | $27.95 | $27.60 | $27.75 | $26.89 | 20,190 |
| 2018-06-08 | $28.00 | $28.45 | $25.51 | $27.60 | $26.75 | 32,759 |
| 2018-06-07 | $28.49 | $28.49 | $28.05 | $28.07 | $27.20 | 37,726 |
| 2018-06-06 | $28.41 | $28.55 | $28.40 | $28.53 | $27.65 | 22,640 |
| 2018-06-05 | $28.55 | $28.55 | $28.25 | $28.25 | $27.38 | 19,368 |
| 2018-06-04 | $28.55 | $28.55 | $28.46 | $28.52 | $27.64 | 23,976 |
| 2018-06-01 | $28.75 | $28.75 | $28.45 | $28.52 | $27.64 | 13,036 |
| 2018-05-31 | $28.78 | $28.78 | $28.35 | $28.42 | $27.54 | 107,364 |
| 2018-05-30 | $28.50 | $28.79 | $28.12 | $28.75 | $27.86 | 8,747 |
| 2018-05-29 | $28.64 | $28.64 | $28.20 | $28.59 | $27.71 | 21,332 |
| 2018-05-25 | $28.73 | $28.84 | $28.36 | $28.43 | $27.55 | 21,458 |
| 2018-05-24 | $28.75 | $28.90 | $28.75 | $28.75 | $27.86 | 21,831 |
| 2018-05-23 | $28.90 | $28.90 | $28.73 | $28.76 | $27.87 | 32,524 |
| 2018-05-22 | $28.90 | $28.90 | $28.35 | $28.80 | $27.91 | 18,049 |
| 2018-05-21 | $28.75 | $28.82 | $28.53 | $28.78 | $27.89 | 38,296 |
| 2018-05-18 | $28.80 | $28.83 | $27.05 | $28.65 | $27.77 | 40,169 |
| 2018-05-17 | $28.62 | $28.84 | $28.62 | $28.71 | $27.82 | 63,725 |
| 2018-05-16 | $28.90 | $28.90 | $28.40 | $28.76 | $27.87 | 25,244 |
| 2018-05-15 | $28.75 | $28.90 | $28.75 | $28.87 | $27.98 | 18,140 |
| 2018-05-14 | $28.81 | $28.95 | $28.72 | $28.85 | $27.96 | 15,148 |
| 2018-05-11 | $28.75 | $28.96 | $28.55 | $28.93 | $28.04 | 62,703 |
| 2018-05-10 | $28.97 | $28.97 | $28.74 | $28.80 | $27.91 | 9,579 |
| 2018-05-09 | $28.75 | $29.00 | $28.75 | $28.91 | $28.02 | 5,658 |
| 2018-05-08 | $28.70 | $29.00 | $28.70 | $28.98 | $28.09 | 13,979 |
| 2018-05-07 | $28.88 | $29.00 | $28.75 | $28.80 | $27.91 | 12,810 |
| 2018-05-04 | $28.75 | $29.30 | $28.60 | $28.76 | $27.87 | 17,051 |
| 2018-05-03 | $28.98 | $29.00 | $28.79 | $28.89 | $28.00 | 9,934 |
| 2018-05-02 | $28.81 | $29.03 | $28.81 | $28.99 | $28.10 | 11,087 |
| 2018-05-01 | $28.99 | $29.20 | $28.75 | $28.98 | $28.09 | 25,869 |
| 2018-04-30 | $28.60 | $29.50 | $28.59 | $29.00 | $28.11 | 37,263 |
| 2018-04-27 | $28.79 | $28.88 | $28.55 | $28.76 | $27.87 | 24,676 |
| 2018-04-26 | $28.61 | $28.92 | $28.56 | $28.87 | $27.98 | 8,071 |
| 2018-04-25 | $28.83 | $28.96 | $28.43 | $28.55 | $27.67 | 18,783 |
| 2018-04-24 | $28.50 | $29.14 | $28.50 | $28.51 | $27.63 | 14,545 |
| 2018-04-23 | $29.25 | $29.50 | $28.45 | $28.50 | $27.62 | 92,620 |
| 2018-04-20 | $29.00 | $30.79 | $28.96 | $29.26 | $28.36 | 355,403 |
Level One Bancorp Inc (LEVL) News Headlines
Recent Level One Bancorp Inc (LEVL) News
Similar Companies to Level One Bancorp Inc (LEVL) 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 |