Byline Bancorp, Inc. (BY) stock
BYNYSEState Commercial Banks
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/308% above fair value
$38.50−0.46 (-1.18%)
Close on Oct 30, 2026Market cap $1.74BP/E 11.6Yield 1.04%
Price history
Byline Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.50
-1.18% on the day
52-week range
$26.39 – $40.03
-3.8% from the high
Change over 52 weeks
+43.7%
From $26.80 on Oct 30, 2025
Average volume
283,341
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.33 | $39.28 | $38.06 | $38.50 | +0.26% | 1,263,091 |
| Oct 19, 2026 | $37.11 | $39.07 | $37.04 | $38.40 | +3.00% | 1,183,665 |
| Oct 12, 2026 | $36.39 | $37.84 | $36.16 | $37.28 | +2.64% | 1,146,272 |
| Oct 5, 2026 | $37.82 | $37.90 | $36.15 | $36.32 | -3.76% | 1,158,577 |
| Sep 28, 2026 | $37.37 | $37.84 | $36.12 | $37.74 | +0.80% | 1,305,146 |
| Sep 21, 2026 | $37.58 | $37.90 | $36.77 | $37.44 | -0.21% | 1,101,683 |
| Sep 14, 2026 | $38.66 | $39.12 | $37.13 | $37.52 | -2.97% | 1,631,948 |
| Sep 8, 2026 | $38.67 | $38.95 | $37.59 | $38.67 | -0.46% | 901,868 |
| Aug 31, 2026 | $38.14 | $38.96 | $37.47 | $38.85 | +1.44% | 2,041,521 |
| Aug 24, 2026 | $38.29 | $38.66 | $37.72 | $38.30 | +0.13% | 967,421 |
| Aug 17, 2026 | $39.21 | $39.57 | $37.69 | $38.25 | -2.60% | 1,427,815 |
| Aug 10, 2026 | $38.50 | $39.55 | $38.31 | $39.27 | +1.13% | 837,807 |
| Aug 3, 2026 | $39.69 | $40.03 | $38.63 | $38.83 | -1.12% | 1,075,191 |
| Jul 27, 2026 | $38.62 | $39.45 | $38.35 | $39.27 | +1.74% | 1,362,026 |
| Jul 20, 2026 | $37.98 | $39.51 | $37.03 | $38.60 | +1.42% | 1,794,173 |
| Jul 13, 2026 | $37.33 | $38.88 | $37.11 | $38.06 | +2.20% | 1,272,272 |
| Jul 6, 2026 | $37.41 | $37.72 | $36.43 | $37.24 | -0.53% | 1,724,809 |
| Jun 29, 2026 | $37.30 | $38.83 | $37.07 | $37.44 | -0.29% | 1,703,482 |
| Jun 22, 2026 | $35.36 | $37.56 | $35.15 | $37.55 | +6.83% | 2,413,906 |
| Jun 15, 2026 | $35.54 | $35.84 | $34.55 | $35.15 | -0.71% | 1,475,560 |
| Jun 8, 2026 | $33.68 | $35.52 | $33.61 | $35.40 | +4.80% | 2,078,401 |
| Jun 1, 2026 | $32.69 | $33.94 | $32.57 | $33.78 | +2.09% | 997,701 |
| May 26, 2026 | $33.20 | $33.71 | $32.75 | $33.09 | -0.24% | 601,943 |
| May 18, 2026 | $31.99 | $33.20 | $31.92 | $33.17 | +4.05% | 861,047 |
| May 11, 2026 | $33.26 | $33.26 | $31.86 | $31.88 | -3.86% | 903,659 |
| May 4, 2026 | $32.41 | $33.62 | $31.78 | $33.16 | +1.84% | 1,871,380 |
| Apr 27, 2026 | $33.24 | $33.70 | $32.06 | $32.56 | -1.42% | 2,098,326 |
| Apr 20, 2026 | $33.60 | $33.94 | $31.88 | $33.03 | -2.05% | 927,446 |
| Apr 13, 2026 | $32.98 | $34.33 | $32.84 | $33.72 | +1.72% | 816,939 |
| Apr 6, 2026 | $31.89 | $33.62 | $31.78 | $33.15 | +3.89% | 879,360 |
| Mar 30, 2026 | $30.99 | $32.33 | $30.82 | $31.91 | +3.57% | 678,952 |
| Mar 23, 2026 | $30.84 | $31.65 | $30.71 | $30.81 | +1.82% | 610,474 |
| Mar 16, 2026 | $30.82 | $30.90 | $29.75 | $30.26 | -0.79% | 1,164,627 |
| Mar 9, 2026 | $30.35 | $31.68 | $29.72 | $30.50 | -1.04% | 940,946 |
| Mar 2, 2026 | $30.73 | $32.17 | $30.24 | $30.82 | -1.22% | 738,596 |
| Feb 23, 2026 | $33.25 | $33.44 | $31.00 | $31.20 | -5.83% | 931,242 |
| Feb 17, 2026 | $33.08 | $33.60 | $32.42 | $33.13 | +0.76% | 647,236 |
| Feb 9, 2026 | $33.49 | $33.73 | $32.00 | $32.88 | -1.88% | 731,451 |
| Feb 2, 2026 | $31.91 | $33.89 | $31.88 | $33.51 | +4.95% | 989,682 |
| Jan 26, 2026 | $30.86 | $32.30 | $30.56 | $31.93 | +3.17% | 1,327,369 |
| Jan 20, 2026 | $30.36 | $32.14 | $30.07 | $30.95 | +0.81% | 1,080,823 |
| Jan 12, 2026 | $29.49 | $31.15 | $29.34 | $30.70 | +3.09% | 1,002,373 |
| Jan 5, 2026 | $28.97 | $30.60 | $28.97 | $29.78 | +2.55% | 1,017,709 |
| Dec 29, 2025 | $29.73 | $29.73 | $28.75 | $29.04 | -2.26% | 657,047 |
| Dec 22, 2025 | $30.63 | $30.75 | $29.59 | $29.71 | -2.62% | 640,234 |
| Dec 15, 2025 | $30.86 | $31.10 | $30.19 | $30.51 | -0.72% | 1,057,647 |
| Dec 8, 2025 | $29.22 | $31.24 | $29.09 | $30.73 | +5.28% | 1,155,684 |
| Dec 1, 2025 | $27.82 | $29.48 | $27.82 | $29.19 | +4.55% | 1,076,819 |
| Nov 24, 2025 | $27.54 | $28.45 | $27.32 | $27.92 | +1.12% | 685,268 |
| Nov 17, 2025 | $27.52 | $27.90 | $26.42 | $27.61 | +0.33% | 1,148,272 |
| Nov 10, 2025 | $27.67 | $27.75 | $26.95 | $27.52 | +0.95% | 921,038 |
| Nov 3, 2025 | $26.66 | $27.43 | $26.43 | $27.26 | +1.94% | 860,205 |
| Oct 27, 2025 | $28.40 | $28.40 | $26.39 | $26.74 | -5.01% | 1,078,045 |
| Oct 20, 2025 | $26.36 | $28.32 | $26.16 | $28.15 | +7.48% | 943,382 |
| Oct 13, 2025 | $26.76 | $27.68 | $25.57 | $26.19 | -0.83% | 868,273 |
| Oct 6, 2025 | $27.93 | $28.38 | $26.39 | $26.41 | -4.42% | 846,668 |
| Sep 29, 2025 | $28.42 | $28.42 | $27.12 | $27.63 | -2.54% | 903,343 |
| Sep 22, 2025 | $28.29 | $28.78 | $28.10 | $28.35 | -0.42% | 1,023,576 |
| Sep 15, 2025 | $29.18 | $29.33 | $28.13 | $28.47 | -1.96% | 2,241,659 |
| Sep 8, 2025 | $29.04 | $29.46 | $28.59 | $29.04 | +0.38% | 885,084 |
| Sep 2, 2025 | $28.58 | $29.75 | $28.43 | $28.93 | +0.07% | 677,458 |
| Aug 25, 2025 | $28.91 | $29.49 | $25.96 | $28.91 | -0.07% | 838,300 |
| Aug 18, 2025 | $27.08 | $28.99 | $27.01 | $28.93 | +6.95% | 1,035,978 |
| Aug 11, 2025 | $25.91 | $27.60 | $25.75 | $27.05 | +5.09% | 939,742 |
| Aug 4, 2025 | $25.62 | $26.20 | $25.38 | $25.74 | +0.51% | 1,036,598 |
| Jul 28, 2025 | $27.13 | $27.73 | $25.46 | $25.61 | -5.46% | 1,061,681 |
| Jul 21, 2025 | $27.73 | $28.19 | $26.59 | $27.09 | -2.31% | 1,233,854 |
| Jul 14, 2025 | $27.84 | $28.46 | $27.04 | $27.73 | -0.79% | 1,446,464 |
| Jul 7, 2025 | $28.13 | $28.65 | $27.86 | $27.95 | -1.52% | 1,125,537 |
| Jun 30, 2025 | $26.95 | $28.54 | $26.54 | $28.38 | +5.94% | 877,517 |
| Jun 23, 2025 | $24.93 | $26.79 | $24.93 | $26.79 | +6.95% | 1,989,636 |
| Jun 16, 2025 | $25.55 | $25.61 | $24.75 | $25.05 | -0.63% | 1,163,498 |
| Jun 9, 2025 | $26.39 | $26.99 | $25.04 | $25.21 | -4.22% | 3,010,392 |
| Jun 2, 2025 | $25.76 | $26.32 | $25.44 | $26.32 | +1.74% | 586,260 |
| May 26, 2025 | $25.45 | $26.45 | $25.45 | $25.87 | 0.00% | 559,119 |
| May 19, 2025 | $26.84 | $27.30 | $25.57 | $25.87 | -4.50% | 644,456 |
| May 12, 2025 | $27.38 | $27.52 | $26.88 | $27.09 | +3.24% | 678,320 |
| May 5, 2025 | $26.04 | $26.61 | $25.57 | $26.24 | -0.72% | 783,953 |
| Apr 28, 2025 | $25.54 | $26.47 | $25.25 | $26.43 | +3.20% | 886,020 |
| Apr 21, 2025 | $23.90 | $26.00 | $23.64 | $25.61 | +5.91% | 836,467 |
| Apr 14, 2025 | $23.51 | $24.27 | $22.98 | $24.18 | +4.00% | 665,552 |
| Apr 7, 2025 | $23.56 | $25.37 | $22.63 | $23.25 | -3.57% | 1,335,661 |
| Mar 31, 2025 | $25.83 | $26.85 | $23.55 | $24.11 | -7.87% | 1,171,660 |
| Mar 24, 2025 | $26.87 | $27.16 | $26.06 | $26.17 | -1.76% | 465,869 |
| Mar 17, 2025 | $26.41 | $26.82 | $26.14 | $26.64 | +0.26% | 1,063,772 |
| Mar 10, 2025 | $26.60 | $26.98 | $25.27 | $26.57 | -1.77% | 628,898 |
| Mar 3, 2025 | $28.43 | $28.81 | $26.63 | $27.05 | -5.22% | 717,743 |
| Feb 24, 2025 | $29.21 | $29.21 | $27.98 | $28.54 | -1.28% | 667,198 |
| Feb 18, 2025 | $29.42 | $30.03 | $28.87 | $28.91 | -2.00% | 392,159 |
| Feb 10, 2025 | $29.63 | $30.15 | $29.10 | $29.50 | -0.57% | 409,570 |
| Feb 3, 2025 | $28.59 | $30.31 | $28.49 | $29.67 | +1.12% | 487,781 |
| Jan 27, 2025 | $29.39 | $30.35 | $29.01 | $29.34 | +0.62% | 754,848 |
| Jan 21, 2025 | $28.76 | $30.06 | $27.87 | $29.16 | +2.28% | 735,066 |
| Jan 13, 2025 | $26.55 | $28.83 | $26.55 | $28.51 | +6.10% | 595,048 |
| Jan 6, 2025 | $28.43 | $28.80 | $26.63 | $26.87 | -5.62% | 536,833 |
| Dec 30, 2024 | $28.82 | $29.39 | $28.08 | $28.47 | -1.69% | 457,170 |
| Dec 23, 2024 | $28.96 | $29.42 | $28.57 | $28.96 | -0.89% | 336,464 |
| Dec 16, 2024 | $31.18 | $31.48 | $28.53 | $29.22 | -6.11% | 792,379 |
| Dec 9, 2024 | $31.56 | $32.05 | $30.88 | $31.12 | -1.36% | 536,254 |
| Dec 2, 2024 | $31.59 | $31.88 | $30.89 | $31.55 | +0.41% | 447,861 |
| Nov 25, 2024 | $32.37 | $32.89 | $31.10 | $31.42 | -1.63% | 518,296 |
| Nov 18, 2024 | $31.14 | $32.00 | $30.21 | $31.94 | +2.57% | 667,560 |
| Nov 11, 2024 | $31.43 | $32.53 | $30.96 | $31.14 | +0.87% | 741,406 |
| Nov 4, 2024 | $26.56 | $31.81 | $26.15 | $30.87 | +15.40% | 1,703,116 |
| Oct 28, 2024 | $27.05 | $28.20 | $26.62 | $26.75 | -0.45% | 645,931 |
| Oct 21, 2024 | $26.39 | $27.01 | $25.79 | $26.87 | +1.63% | 1,296,451 |
| Oct 14, 2024 | $25.90 | $27.06 | $25.83 | $26.44 | +1.89% | 471,494 |
| Oct 7, 2024 | $25.49 | $26.05 | $24.83 | $25.95 | +1.13% | 664,995 |
| Sep 30, 2024 | $26.18 | $26.85 | $25.16 | $25.66 | -1.91% | 659,169 |
| Sep 23, 2024 | $26.97 | $27.19 | $25.96 | $26.16 | -3.04% | 437,703 |
| Sep 16, 2024 | $26.68 | $27.87 | $26.29 | $26.98 | +1.62% | 1,186,250 |
| Sep 9, 2024 | $26.18 | $26.63 | $25.28 | $26.55 | +1.41% | 559,120 |
| Sep 3, 2024 | $27.41 | $27.89 | $26.16 | $26.18 | -5.66% | 626,385 |
| Aug 26, 2024 | $27.79 | $28.06 | $27.09 | $27.75 | 0.00% | 582,397 |
| Aug 19, 2024 | $26.59 | $28.23 | $25.99 | $27.75 | +4.72% | 492,897 |
| Aug 12, 2024 | $25.52 | $26.72 | $24.75 | $26.50 | +4.41% | 802,953 |
| Aug 5, 2024 | $25.15 | $26.00 | $24.53 | $25.38 | -3.39% | 805,096 |
| Jul 29, 2024 | $29.38 | $29.38 | $25.84 | $26.27 | -9.79% | 1,180,070 |
| Jul 22, 2024 | $27.69 | $29.49 | $27.44 | $29.12 | +5.55% | 1,052,052 |
| Jul 15, 2024 | $25.50 | $28.75 | $25.38 | $27.59 | +9.05% | 1,219,106 |
| Jul 8, 2024 | $23.48 | $25.40 | $23.16 | $25.30 | +8.86% | 970,885 |
| Jul 1, 2024 | $23.67 | $24.24 | $23.15 | $23.24 | -2.11% | 550,593 |
| Jun 24, 2024 | $22.72 | $23.98 | $22.36 | $23.74 | +5.14% | 1,703,384 |
| Jun 17, 2024 | $22.29 | $23.10 | $22.20 | $22.58 | +0.80% | 631,481 |
| Jun 10, 2024 | $22.51 | $23.30 | $21.96 | $22.40 | -0.40% | 623,099 |
| Jun 3, 2024 | $23.38 | $23.38 | $22.24 | $22.49 | -2.64% | 449,555 |
| May 28, 2024 | $23.30 | $23.43 | $22.50 | $23.10 | -0.77% | 476,678 |
| May 20, 2024 | $24.04 | $24.23 | $23.04 | $23.28 | -2.96% | 603,857 |
| May 13, 2024 | $23.61 | $24.12 | $23.27 | $23.99 | +2.30% | 621,857 |
| May 6, 2024 | $23.30 | $23.65 | $22.91 | $23.45 | +0.73% | 480,381 |
| Apr 29, 2024 | $21.80 | $23.30 | $21.60 | $23.28 | +6.89% | 770,043 |
| Apr 22, 2024 | $20.85 | $21.98 | $20.64 | $21.78 | +5.12% | 439,117 |
| Apr 15, 2024 | $20.31 | $20.76 | $19.82 | $20.72 | +2.63% | 355,254 |
| Apr 8, 2024 | $20.86 | $21.23 | $19.70 | $20.19 | -2.51% | 339,812 |
| Apr 1, 2024 | $21.76 | $21.76 | $20.57 | $20.71 | -4.65% | 384,595 |
| Mar 25, 2024 | $20.75 | $21.72 | $20.34 | $21.72 | +5.13% | 465,801 |
| Mar 18, 2024 | $20.21 | $21.10 | $19.96 | $20.66 | +1.62% | 346,314 |
| Mar 11, 2024 | $21.05 | $21.18 | $20.20 | $20.33 | -3.74% | 519,866 |
| Mar 4, 2024 | $20.80 | $21.41 | $20.57 | $21.12 | +1.93% | 442,880 |
| Feb 26, 2024 | $21.05 | $21.36 | $20.35 | $20.72 | -1.89% | 510,244 |
| Feb 20, 2024 | $21.00 | $21.30 | $20.78 | $21.12 | -0.85% | 388,380 |
| Feb 12, 2024 | $20.80 | $21.66 | $20.33 | $21.30 | +2.40% | 668,206 |
| Feb 5, 2024 | $20.79 | $21.00 | $20.02 | $20.80 | -1.79% | 686,298 |
| Jan 29, 2024 | $22.56 | $22.74 | $20.94 | $21.18 | -5.82% | 756,269 |
| Jan 22, 2024 | $22.83 | $23.68 | $22.27 | $22.49 | -0.57% | 446,117 |
| Jan 16, 2024 | $22.22 | $22.65 | $21.74 | $22.62 | +0.40% | 254,555 |
| Jan 8, 2024 | $23.06 | $23.14 | $22.38 | $22.53 | -2.34% | 346,303 |
| Jan 2, 2024 | $23.36 | $23.90 | $22.89 | $23.07 | -2.08% | 473,818 |
| Dec 26, 2023 | $24.16 | $24.52 | $23.51 | $23.56 | -2.00% | 310,066 |
| Dec 18, 2023 | $23.44 | $24.44 | $23.20 | $24.04 | +2.78% | 602,144 |
| Dec 11, 2023 | $22.01 | $24.06 | $21.82 | $23.39 | +6.85% | 821,320 |
| Dec 4, 2023 | $20.91 | $22.35 | $20.90 | $21.89 | +3.74% | 401,063 |
| Nov 27, 2023 | $20.33 | $21.17 | $19.89 | $21.10 | +3.03% | 652,205 |
| Nov 20, 2023 | $21.02 | $21.02 | $20.29 | $20.48 | -2.20% | 326,255 |
| Nov 13, 2023 | $19.45 | $21.31 | $19.25 | $20.94 | +7.38% | 602,178 |
| Nov 6, 2023 | $20.05 | $20.40 | $19.26 | $19.50 | -3.13% | 376,096 |
| Oct 30, 2023 | $18.92 | $20.45 | $18.92 | $20.13 | +7.53% | 622,717 |
| Oct 23, 2023 | $18.71 | $19.26 | $18.39 | $18.72 | -0.69% | 421,182 |
| Oct 16, 2023 | $19.69 | $20.04 | $18.84 | $18.85 | -3.43% | 510,591 |
| Oct 9, 2023 | $19.35 | $20.01 | $19.18 | $19.52 | +0.46% | 401,491 |
| Oct 2, 2023 | $19.63 | $19.82 | $18.91 | $19.43 | -1.42% | 381,492 |
| Sep 25, 2023 | $19.53 | $19.95 | $19.33 | $19.71 | +0.72% | 310,534 |
| Sep 18, 2023 | $20.41 | $20.42 | $19.52 | $19.57 | -4.21% | 439,907 |
| Sep 11, 2023 | $20.94 | $21.09 | $20.18 | $20.43 | -1.64% | 934,835 |
| Sep 5, 2023 | $21.61 | $21.87 | $20.49 | $20.77 | -4.59% | 393,410 |
| Aug 28, 2023 | $20.82 | $21.85 | $20.77 | $21.77 | +4.66% | 437,220 |
| Aug 21, 2023 | $21.31 | $21.35 | $20.44 | $20.80 | -2.67% | 511,580 |
| Aug 14, 2023 | $22.03 | $22.03 | $21.11 | $21.37 | -3.43% | 616,673 |
| Aug 7, 2023 | $22.15 | $22.75 | $21.97 | $22.13 | -0.58% | 953,476 |
| Jul 31, 2023 | $22.26 | $22.65 | $21.29 | $22.26 | +0.50% | 678,635 |
| Jul 24, 2023 | $19.60 | $22.76 | $19.60 | $22.15 | +12.84% | 611,734 |
| Jul 17, 2023 | $18.79 | $20.10 | $18.79 | $19.63 | +3.92% | 411,281 |
| Jul 10, 2023 | $18.16 | $19.15 | $18.01 | $18.89 | +3.68% | 345,135 |
| Jul 3, 2023 | $18.23 | $18.56 | $17.67 | $18.22 | +0.72% | 302,753 |
| Jun 26, 2023 | $18.26 | $18.50 | $17.77 | $18.09 | -0.66% | 347,308 |
| Jun 20, 2023 | $19.06 | $19.06 | $17.66 | $18.21 | -4.46% | 488,700 |
| Jun 12, 2023 | $19.16 | $19.89 | $18.92 | $19.06 | -0.16% | 474,496 |
| Jun 5, 2023 | $18.77 | $20.06 | $18.19 | $19.09 | +1.06% | 576,095 |
| May 30, 2023 | $18.19 | $18.95 | $17.49 | $18.89 | +3.73% | 347,958 |
| May 22, 2023 | $17.93 | $18.90 | $17.78 | $18.21 | +2.59% | 313,801 |
| May 15, 2023 | $17.16 | $18.47 | $17.16 | $17.75 | +2.84% | 659,229 |
| May 8, 2023 | $18.51 | $18.51 | $16.87 | $17.26 | -6.09% | 606,873 |
| May 1, 2023 | $19.34 | $19.56 | $16.40 | $18.38 | -5.01% | 903,778 |
| Apr 24, 2023 | $19.72 | $20.12 | $18.87 | $19.35 | -1.63% | 459,089 |
| Apr 17, 2023 | $19.74 | $20.26 | $19.49 | $19.67 | -0.76% | 369,181 |
| Apr 10, 2023 | $20.11 | $20.60 | $19.75 | $19.82 | -1.69% | 375,780 |
| Apr 3, 2023 | $21.60 | $21.72 | $20.10 | $20.16 | -6.75% | 448,558 |
| Mar 27, 2023 | $21.75 | $21.99 | $21.00 | $21.62 | +1.08% | 626,095 |
| Mar 20, 2023 | $20.99 | $21.68 | $20.44 | $21.39 | +3.38% | 778,708 |
| Mar 13, 2023 | $21.08 | $21.73 | $19.40 | $20.69 | -6.63% | 1,773,695 |
| Mar 6, 2023 | $24.92 | $24.92 | $21.64 | $22.16 | -11.00% | 570,509 |
| Feb 27, 2023 | $24.84 | $25.01 | $24.45 | $24.90 | +0.69% | 511,369 |
| Feb 21, 2023 | $24.84 | $25.12 | $24.46 | $24.73 | -1.43% | 335,625 |
| Feb 13, 2023 | $25.07 | $25.43 | $24.59 | $25.09 | -0.32% | 450,684 |
| Feb 6, 2023 | $25.79 | $25.79 | $24.89 | $25.17 | -2.44% | 297,887 |
| Jan 30, 2023 | $24.17 | $26.00 | $24.11 | $25.80 | +6.44% | 525,744 |
| Jan 23, 2023 | $22.93 | $24.60 | $22.61 | $24.24 | +5.85% | 355,467 |
| Jan 17, 2023 | $23.22 | $23.24 | $22.31 | $22.90 | -1.29% | 298,427 |
| Jan 9, 2023 | $23.23 | $23.33 | $22.77 | $23.20 | +0.48% | 397,279 |
| Jan 3, 2023 | $23.05 | $23.21 | $22.29 | $23.09 | +0.52% | 337,297 |
| Dec 27, 2022 | $22.97 | $23.24 | $22.55 | $22.97 | +0.26% | 284,375 |
| Dec 19, 2022 | $22.48 | $23.25 | $22.42 | $22.91 | +1.33% | 440,413 |
| Dec 12, 2022 | $23.05 | $24.62 | $22.13 | $22.61 | -0.83% | 1,127,814 |
| Dec 5, 2022 | $22.63 | $22.92 | $21.97 | $22.80 | +0.62% | 532,425 |
| Nov 28, 2022 | $22.45 | $22.97 | $21.74 | $22.66 | +1.03% | 588,281 |
| Nov 21, 2022 | $22.64 | $22.85 | $22.39 | $22.43 | -0.93% | 291,514 |
| Nov 14, 2022 | $23.10 | $23.28 | $22.37 | $22.64 | -1.82% | 491,687 |
| Nov 7, 2022 | $23.10 | $23.69 | $22.34 | $23.06 | +0.26% | 348,246 |
| Oct 31, 2022 | $22.92 | $23.46 | $21.86 | $23.00 | -1.79% | 434,273 |
| Oct 24, 2022 | $22.34 | $23.67 | $22.20 | $23.42 | +5.69% | 540,838 |
| Oct 17, 2022 | $21.77 | $22.24 | $21.38 | $22.16 | +2.74% | 390,152 |
| Oct 10, 2022 | $20.42 | $21.95 | $20.35 | $21.57 | +5.17% | 385,362 |
| Oct 3, 2022 | $20.31 | $21.24 | $20.15 | $20.51 | +1.28% | 333,250 |
| Sep 26, 2022 | $21.20 | $21.59 | $20.25 | $20.25 | -4.80% | 448,013 |
| Sep 19, 2022 | $21.45 | $22.15 | $21.08 | $21.27 | -1.02% | 412,201 |
| Sep 12, 2022 | $22.06 | $22.30 | $21.25 | $21.49 | -2.23% | 688,685 |
| Sep 6, 2022 | $21.67 | $21.98 | $21.18 | $21.98 | +1.52% | 315,185 |
| Aug 29, 2022 | $22.46 | $22.46 | $21.51 | $21.65 | -3.82% | 406,054 |
| Aug 22, 2022 | $23.69 | $23.69 | $22.35 | $22.51 | -5.50% | 365,971 |
| Aug 15, 2022 | $24.19 | $24.47 | $23.48 | $23.82 | -2.26% | 588,001 |
| Aug 8, 2022 | $22.81 | $24.42 | $22.71 | $24.37 | +6.42% | 515,432 |
| Aug 1, 2022 | $24.35 | $24.46 | $22.19 | $22.90 | -6.49% | 767,459 |
| Jul 25, 2022 | $24.22 | $25.47 | $24.09 | $24.49 | +1.91% | 1,245,631 |
| Jul 18, 2022 | $24.12 | $24.50 | $23.70 | $24.03 | +0.71% | 987,738 |
| Jul 11, 2022 | $23.93 | $24.22 | $22.93 | $23.86 | -0.50% | 549,178 |
| Jul 5, 2022 | $23.68 | $24.39 | $23.39 | $23.98 | -0.21% | 510,653 |
| Jun 27, 2022 | $24.18 | $24.40 | $23.39 | $24.03 | +0.21% | 458,169 |
| Jun 21, 2022 | $23.73 | $24.07 | $23.32 | $23.98 | +2.35% | 508,854 |
| Jun 13, 2022 | $23.64 | $23.86 | $22.86 | $23.43 | -1.72% | 615,356 |
| Jun 6, 2022 | $25.32 | $25.46 | $23.56 | $23.84 | -4.64% | 605,761 |
| May 31, 2022 | $24.80 | $25.27 | $24.39 | $25.00 | +0.52% | 436,488 |
| May 23, 2022 | $24.09 | $24.90 | $24.09 | $24.87 | +4.76% | 585,777 |
| May 16, 2022 | $23.26 | $24.27 | $22.82 | $23.74 | +2.24% | 602,958 |
| May 9, 2022 | $23.35 | $23.86 | $22.94 | $23.22 | -1.48% | 568,777 |
| May 2, 2022 | $23.51 | $24.35 | $23.00 | $23.57 | +0.47% | 471,330 |
| Apr 25, 2022 | $24.12 | $24.22 | $22.99 | $23.46 | -3.46% | 513,408 |
| Apr 18, 2022 | $24.00 | $25.49 | $24.00 | $24.30 | +0.33% | 523,689 |
| Apr 11, 2022 | $24.43 | $24.76 | $24.06 | $24.22 | -1.10% | 396,202 |
| Apr 4, 2022 | $26.13 | $26.13 | $24.45 | $24.49 | -6.70% | 554,128 |
| Mar 28, 2022 | $26.74 | $27.13 | $26.12 | $26.25 | -2.63% | 686,968 |
| Mar 21, 2022 | $26.84 | $27.35 | $26.19 | $26.96 | +0.52% | 553,800 |
| Mar 14, 2022 | $27.68 | $28.00 | $26.40 | $26.82 | -2.12% | 797,517 |
| Mar 7, 2022 | $27.25 | $27.74 | $26.39 | $27.40 | +0.29% | 671,500 |
| Feb 28, 2022 | $27.01 | $28.14 | $26.21 | $27.32 | -0.07% | 535,979 |
| Feb 22, 2022 | $26.76 | $27.48 | $25.84 | $27.34 | +0.44% | 567,726 |
| Feb 14, 2022 | $27.23 | $27.58 | $26.81 | $27.22 | +0.63% | 539,132 |
| Feb 7, 2022 | $26.05 | $27.59 | $26.05 | $27.05 | +2.77% | 565,061 |
| Jan 31, 2022 | $26.15 | $26.95 | $25.72 | $26.32 | -0.11% | 773,846 |
| Jan 24, 2022 | $26.50 | $28.50 | $25.29 | $26.35 | -2.55% | 692,168 |
| Jan 18, 2022 | $28.69 | $28.97 | $26.86 | $27.04 | -6.44% | 338,618 |
| Jan 10, 2022 | $28.99 | $29.04 | $28.00 | $28.90 | -0.34% | 387,649 |
| Jan 3, 2022 | $27.43 | $29.15 | $27.37 | $29.00 | +6.03% | 678,408 |
| Dec 27, 2021 | $27.03 | $27.70 | $26.62 | $27.35 | +1.71% | 258,767 |
| Dec 20, 2021 | $26.07 | $27.09 | $25.16 | $26.89 | +1.66% | 443,286 |
| Dec 13, 2021 | $27.27 | $28.00 | $26.26 | $26.45 | -2.33% | 1,237,824 |
| Dec 6, 2021 | $26.94 | $27.42 | $26.56 | $27.08 | +2.38% | 319,138 |
| Nov 29, 2021 | $27.09 | $27.22 | $25.79 | $26.45 | -0.53% | 426,163 |
| Nov 22, 2021 | $27.89 | $28.49 | $25.97 | $26.59 | -3.83% | 607,024 |
| Nov 15, 2021 | $27.12 | $27.75 | $26.71 | $27.65 | +2.10% | 608,484 |
| Nov 8, 2021 | $27.68 | $27.84 | $26.85 | $27.08 | -1.78% | 301,500 |
| Nov 1, 2021 | $26.12 | $27.75 | $25.99 | $27.57 | +7.03% | 587,260 |
| Oct 25, 2021 | $24.94 | $26.06 | $24.53 | $25.76 | +3.83% | 620,223 |
| Oct 18, 2021 | $24.26 | $24.94 | $24.05 | $24.81 | +1.93% | 412,342 |
| Oct 11, 2021 | $25.28 | $25.42 | $24.27 | $24.34 | -4.14% | 422,565 |
| Oct 4, 2021 | $24.91 | $25.65 | $24.74 | $25.39 | +1.44% | 343,098 |
| Sep 27, 2021 | $24.22 | $25.75 | $24.22 | $25.03 | +3.95% | 653,995 |
| Sep 20, 2021 | $22.79 | $24.23 | $22.62 | $24.08 | +3.70% | 614,562 |
| Sep 13, 2021 | $23.85 | $23.85 | $22.59 | $23.22 | -0.77% | 1,212,357 |
| Sep 7, 2021 | $24.29 | $24.59 | $23.10 | $23.40 | -3.86% | 1,334,125 |
| Aug 30, 2021 | $25.69 | $25.69 | $23.92 | $24.34 | -5.03% | 667,238 |
| Aug 23, 2021 | $25.11 | $25.70 | $24.93 | $25.63 | +2.52% | 603,477 |
| Aug 16, 2021 | $25.36 | $25.46 | $24.27 | $25.00 | -1.96% | 624,410 |
| Aug 9, 2021 | $25.24 | $25.76 | $24.66 | $25.50 | +0.79% | 510,406 |
| Aug 2, 2021 | $24.28 | $25.46 | $23.21 | $25.30 | +2.80% | 768,235 |
| Jul 26, 2021 | $23.14 | $25.78 | $22.68 | $24.61 | +7.00% | 560,449 |
| Jul 19, 2021 | $22.39 | $23.47 | $21.89 | $23.00 | -0.04% | 786,323 |
| Jul 12, 2021 | $21.98 | $23.14 | $21.94 | $23.01 | +3.56% | 946,327 |
| Jul 6, 2021 | $22.97 | $23.18 | $21.43 | $22.22 | -2.97% | 564,256 |
| Jun 28, 2021 | $22.35 | $23.12 | $22.01 | $22.90 | +1.78% | 823,753 |
| Jun 21, 2021 | $21.85 | $22.96 | $21.84 | $22.50 | +4.17% | 1,113,512 |
| Jun 14, 2021 | $22.60 | $22.96 | $21.41 | $21.60 | -4.42% | 885,516 |
| Jun 7, 2021 | $22.83 | $23.25 | $22.44 | $22.60 | 0.00% | 1,344,425 |
| Jun 1, 2021 | $23.30 | $23.67 | $22.57 | $22.60 | -2.08% | 571,972 |
| May 24, 2021 | $23.39 | $23.39 | $22.30 | $23.08 | -1.20% | 406,365 |
| May 17, 2021 | $22.79 | $23.43 | $22.08 | $23.36 | +2.46% | 346,057 |
| May 10, 2021 | $23.31 | $23.63 | $21.94 | $22.80 | -2.52% | 431,700 |
| May 3, 2021 | $23.02 | $23.67 | $22.68 | $23.39 | +3.04% | 359,248 |
| Apr 26, 2021 | $22.50 | $22.75 | $21.65 | $22.70 | +1.34% | 258,426 |
| Apr 19, 2021 | $21.91 | $22.50 | $21.05 | $22.40 | +1.86% | 377,544 |
| Apr 12, 2021 | $21.35 | $22.27 | $21.22 | $21.99 | +1.20% | 275,046 |
| Apr 5, 2021 | $21.23 | $21.80 | $21.08 | $21.73 | +1.97% | 323,644 |
| Mar 29, 2021 | $20.98 | $21.45 | $20.56 | $21.31 | 0.00% | 302,090 |
| Mar 22, 2021 | $20.92 | $21.35 | $19.57 | $21.31 | +1.19% | 375,180 |
| Mar 15, 2021 | $21.91 | $21.91 | $20.71 | $21.06 | -3.88% | 551,074 |
| Mar 8, 2021 | $21.25 | $22.15 | $20.72 | $21.91 | +3.59% | 466,447 |
| Mar 1, 2021 | $20.38 | $21.56 | $20.00 | $21.15 | +6.17% | 624,293 |
| Feb 22, 2021 | $18.83 | $20.34 | $18.83 | $19.92 | +5.73% | 710,987 |
| Feb 16, 2021 | $19.73 | $19.82 | $18.45 | $18.84 | -3.38% | 332,722 |
| Feb 8, 2021 | $17.79 | $19.99 | $17.58 | $19.50 | +10.67% | 1,025,117 |
| Feb 1, 2021 | $16.07 | $17.67 | $16.01 | $17.62 | +9.65% | 532,253 |
| Jan 25, 2021 | $16.43 | $16.43 | $14.59 | $16.07 | -3.71% | 1,930,111 |
| Jan 19, 2021 | $16.49 | $16.84 | $16.13 | $16.69 | +2.77% | 233,038 |
| Jan 11, 2021 | $15.78 | $16.90 | $15.57 | $16.24 | +1.63% | 315,391 |
| Jan 4, 2021 | $15.53 | $17.05 | $15.15 | $15.98 | +3.43% | 437,367 |
| Dec 28, 2020 | $15.61 | $15.66 | $15.13 | $15.45 | +0.13% | 163,539 |
| Dec 21, 2020 | $16.29 | $16.29 | $15.28 | $15.43 | -4.52% | 371,970 |
| Dec 14, 2020 | $16.15 | $16.53 | $15.75 | $16.16 | +1.13% | 470,296 |
| Dec 7, 2020 | $16.12 | $16.12 | $15.52 | $15.98 | -1.18% | 299,480 |
| Nov 30, 2020 | $15.76 | $16.22 | $15.17 | $16.17 | +1.25% | 300,089 |
| Nov 23, 2020 | $15.25 | $16.58 | $14.91 | $15.97 | +6.32% | 263,855 |
| Nov 16, 2020 | $15.19 | $15.99 | $14.77 | $15.02 | +1.49% | 325,840 |
| Nov 9, 2020 | $14.36 | $16.41 | $14.36 | $14.80 | +12.21% | 478,516 |
| Nov 2, 2020 | $13.35 | $13.99 | $12.96 | $13.19 | +0.38% | 367,182 |
| Oct 26, 2020 | $14.15 | $14.24 | $12.42 | $13.14 | -6.21% | 284,251 |
| Oct 19, 2020 | $13.10 | $14.50 | $12.98 | $14.01 | +7.44% | 344,493 |
| Oct 12, 2020 | $12.65 | $13.44 | $12.12 | $13.04 | +2.76% | 174,083 |
| Oct 5, 2020 | $11.80 | $13.07 | $11.75 | $12.69 | +8.83% | 210,804 |
| Sep 28, 2020 | $11.18 | $11.71 | $11.07 | $11.66 | +5.90% | 230,429 |
| Sep 21, 2020 | $11.08 | $11.11 | $10.49 | $11.01 | -3.93% | 413,351 |
| Sep 14, 2020 | $11.96 | $12.12 | $11.32 | $11.46 | -3.54% | 472,488 |
| Sep 8, 2020 | $12.59 | $12.59 | $11.82 | $11.88 | -7.04% | 344,233 |
| Aug 31, 2020 | $12.83 | $13.01 | $12.10 | $12.78 | -1.39% | 222,902 |
| Aug 24, 2020 | $12.61 | $13.29 | $12.45 | $12.96 | +4.26% | 226,309 |
| Aug 17, 2020 | $13.43 | $13.50 | $12.36 | $12.43 | -7.65% | 202,123 |
| Aug 10, 2020 | $13.63 | $14.47 | $13.41 | $13.46 | -0.22% | 344,436 |
| Aug 3, 2020 | $13.00 | $13.65 | $12.44 | $13.49 | +4.09% | 233,490 |
| Jul 27, 2020 | $13.63 | $13.92 | $12.77 | $12.96 | -4.42% | 408,232 |
| Jul 20, 2020 | $12.64 | $13.95 | $12.37 | $13.56 | +6.60% | 186,883 |
| Jul 13, 2020 | $11.93 | $13.28 | $11.54 | $12.72 | +9.09% | 334,660 |
| Jul 6, 2020 | $13.04 | $13.09 | $11.07 | $11.66 | -7.53% | 238,120 |
| Jun 29, 2020 | $12.17 | $13.17 | $12.09 | $12.61 | +6.96% | 322,199 |
| Jun 22, 2020 | $12.25 | $13.17 | $11.69 | $11.79 | -5.68% | 480,701 |
| Jun 15, 2020 | $11.71 | $13.40 | $11.70 | $12.50 | +0.97% | 349,555 |
| Jun 8, 2020 | $14.61 | $14.77 | $11.92 | $12.38 | -12.32% | 325,720 |
| Jun 1, 2020 | $12.31 | $14.49 | $12.00 | $14.12 | +16.21% | 515,650 |
| May 26, 2020 | $11.69 | $13.54 | $11.57 | $12.15 | +9.26% | 583,694 |
| May 18, 2020 | $9.91 | $11.68 | $9.91 | $11.12 | +17.30% | 676,481 |
| May 11, 2020 | $11.31 | $11.33 | $8.69 | $9.48 | -18.42% | 535,761 |
| May 4, 2020 | $10.98 | $11.64 | $10.06 | $11.62 | +4.22% | 529,211 |
| Apr 27, 2020 | $10.93 | $13.18 | $10.58 | $11.15 | +3.05% | 606,277 |
| Apr 20, 2020 | $9.85 | $11.02 | $9.81 | $10.82 | +9.07% | 529,616 |
| Apr 13, 2020 | $11.50 | $11.62 | $8.68 | $9.92 | -14.70% | 512,101 |
| Apr 6, 2020 | $9.07 | $11.66 | $8.90 | $11.63 | +32.76% | 711,647 |
| Mar 30, 2020 | $11.05 | $11.05 | $8.62 | $8.76 | -20.72% | 723,613 |
| Mar 23, 2020 | $8.98 | $11.34 | $8.13 | $11.05 | +22.23% | 767,459 |
| Mar 16, 2020 | $10.95 | $11.26 | $8.44 | $9.04 | -21.05% | 966,420 |
| Mar 9, 2020 | $14.31 | $14.55 | $10.98 | $11.45 | -25.50% | 946,597 |
| Mar 2, 2020 | $17.41 | $17.83 | $15.35 | $15.37 | -12.17% | 429,440 |
| Feb 24, 2020 | $18.97 | $19.18 | $16.99 | $17.50 | -10.07% | 398,118 |
| Feb 18, 2020 | $19.63 | $19.83 | $19.24 | $19.46 | -1.27% | 161,735 |
| Feb 10, 2020 | $19.62 | $19.93 | $19.56 | $19.71 | -0.05% | 157,136 |
| Feb 3, 2020 | $19.40 | $20.33 | $19.36 | $19.72 | +2.18% | 479,926 |
| Jan 27, 2020 | $19.99 | $20.55 | $19.24 | $19.30 | -4.69% | 755,778 |
| Jan 21, 2020 | $20.43 | $20.73 | $19.88 | $20.25 | -1.46% | 671,533 |
| Jan 13, 2020 | $19.92 | $20.60 | $19.80 | $20.55 | +3.32% | 1,053,868 |
| Jan 6, 2020 | $19.29 | $19.97 | $19.12 | $19.89 | +2.10% | 591,985 |
| Dec 30, 2019 | $19.35 | $19.66 | $19.10 | $19.48 | +0.93% | 502,107 |
| Dec 23, 2019 | $19.41 | $19.52 | $19.20 | $19.30 | -0.52% | 158,601 |
| Dec 16, 2019 | $19.00 | $19.83 | $18.92 | $19.40 | +2.32% | 551,305 |
| Dec 9, 2019 | $18.41 | $19.00 | $18.16 | $18.96 | +2.54% | 376,360 |
| Dec 2, 2019 | $18.42 | $18.56 | $17.65 | $18.49 | +0.54% | 347,467 |
| Nov 25, 2019 | $18.22 | $18.60 | $18.13 | $18.39 | +1.21% | 248,473 |
| Nov 18, 2019 | $18.23 | $18.63 | $18.01 | $18.17 | -2.00% | 390,844 |
| Nov 11, 2019 | $18.55 | $18.75 | $18.29 | $18.54 | -0.64% | 270,892 |
| Nov 4, 2019 | $17.98 | $18.82 | $17.89 | $18.66 | +4.83% | 563,109 |
| Oct 28, 2019 | $17.33 | $17.91 | $16.99 | $17.80 | +2.77% | 554,742 |
| Oct 21, 2019 | $18.10 | $18.26 | $17.20 | $17.32 | -2.97% | 367,789 |
| Oct 14, 2019 | $17.59 | $18.11 | $17.56 | $17.85 | +0.62% | 314,336 |
| Oct 7, 2019 | $17.66 | $17.97 | $17.31 | $17.74 | +0.28% | 581,400 |
| Sep 30, 2019 | $17.94 | $18.22 | $17.35 | $17.69 | -1.28% | 327,688 |
| Sep 23, 2019 | $18.46 | $18.60 | $17.88 | $17.92 | -2.61% | 380,851 |
| Sep 16, 2019 | $18.67 | $19.24 | $18.31 | $18.40 | -2.28% | 611,330 |
| Sep 9, 2019 | $16.85 | $19.12 | $16.85 | $18.83 | +12.42% | 482,598 |
| Sep 3, 2019 | $17.02 | $17.47 | $16.66 | $16.75 | -2.62% | 160,023 |
| Aug 26, 2019 | $16.87 | $17.31 | $16.60 | $17.20 | +2.81% | 271,082 |
| Aug 19, 2019 | $17.64 | $17.68 | $16.66 | $16.73 | -3.85% | 357,668 |
| Aug 12, 2019 | $17.69 | $17.90 | $17.07 | $17.40 | -2.30% | 342,373 |
| Aug 5, 2019 | $17.66 | $18.00 | $17.26 | $17.81 | -1.11% | 308,607 |
| Jul 29, 2019 | $18.44 | $19.38 | $17.78 | $18.01 | -2.49% | 668,613 |
| Jul 22, 2019 | $18.54 | $18.96 | $18.29 | $18.47 | -0.59% | 434,775 |
| Jul 15, 2019 | $19.28 | $19.38 | $18.27 | $18.58 | -3.58% | 324,591 |
| Jul 8, 2019 | $19.48 | $19.49 | $18.81 | $19.27 | -1.38% | 370,287 |
| Jul 1, 2019 | $19.25 | $19.56 | $18.86 | $19.54 | +2.20% | 368,743 |
| Jun 24, 2019 | $18.69 | $19.45 | $18.25 | $19.12 | +2.19% | 1,552,186 |
| Jun 17, 2019 | $18.86 | $19.25 | $18.68 | $18.71 | -0.80% | 574,613 |
| Jun 10, 2019 | $18.61 | $19.12 | $18.37 | $18.86 | +1.34% | 510,728 |
| Jun 3, 2019 | $18.64 | $19.21 | $18.50 | $18.61 | -0.27% | 328,480 |
| May 28, 2019 | $19.08 | $19.39 | $18.58 | $18.66 | -2.56% | 288,817 |
| May 20, 2019 | $19.19 | $19.75 | $18.65 | $19.15 | -0.78% | 161,713 |
| May 13, 2019 | $19.62 | $19.84 | $19.04 | $19.30 | -3.26% | 190,923 |
| May 6, 2019 | $19.93 | $20.49 | $19.44 | $19.95 | -1.38% | 278,813 |
| Apr 29, 2019 | $19.81 | $20.43 | $19.81 | $20.23 | +2.43% | 803,066 |
| Apr 22, 2019 | $18.91 | $19.84 | $18.71 | $19.75 | +4.06% | 290,222 |
| Apr 15, 2019 | $19.13 | $19.15 | $18.82 | $18.98 | -0.78% | 179,493 |
| Apr 8, 2019 | $18.91 | $19.22 | $18.54 | $19.13 | +0.47% | 416,864 |
| Apr 1, 2019 | $18.64 | $19.29 | $18.64 | $19.04 | +3.03% | 349,042 |
| Mar 25, 2019 | $17.93 | $18.97 | $17.63 | $18.48 | +2.95% | 390,134 |
| Mar 18, 2019 | $19.80 | $20.03 | $17.65 | $17.95 | -9.62% | 276,225 |
| Mar 11, 2019 | $19.25 | $19.86 | $19.16 | $19.86 | +3.06% | 352,474 |
| Mar 4, 2019 | $20.45 | $20.55 | $19.00 | $19.27 | -6.00% | 191,479 |
| Feb 25, 2019 | $20.36 | $20.58 | $20.24 | $20.50 | +1.03% | 230,606 |
| Feb 19, 2019 | $19.86 | $20.50 | $19.85 | $20.29 | +1.91% | 206,396 |
| Feb 11, 2019 | $18.67 | $20.00 | $18.62 | $19.91 | +6.58% | 295,495 |
| Feb 4, 2019 | $18.84 | $19.00 | $18.59 | $18.68 | -0.48% | 195,446 |
| Jan 28, 2019 | $17.78 | $18.98 | $17.78 | $18.77 | +4.98% | 334,373 |
| Jan 22, 2019 | $17.72 | $17.96 | $17.00 | $17.88 | +0.22% | 360,970 |
| Jan 14, 2019 | $17.18 | $17.97 | $16.89 | $17.84 | +3.18% | 187,709 |
| Jan 7, 2019 | $17.46 | $17.79 | $16.86 | $17.29 | -0.97% | 219,776 |
| Dec 31, 2018 | $16.66 | $17.64 | $16.33 | $17.46 | +5.24% | 443,153 |
| Dec 24, 2018 | $15.78 | $16.65 | $15.39 | $16.59 | +3.95% | 682,735 |
| Dec 17, 2018 | $18.19 | $18.54 | $15.84 | $15.96 | -12.02% | 504,577 |
| Dec 10, 2018 | $19.25 | $19.47 | $18.08 | $18.14 | -5.42% | 442,244 |
| Dec 3, 2018 | $20.95 | $20.95 | $18.88 | $19.18 | -7.52% | 267,370 |
| Nov 26, 2018 | $20.83 | $21.00 | $20.43 | $20.74 | +0.73% | 189,244 |
| Nov 19, 2018 | $21.29 | $21.29 | $20.17 | $20.59 | -3.51% | 247,700 |
| Nov 12, 2018 | $21.76 | $21.98 | $20.49 | $21.34 | -1.79% | 401,865 |
| Nov 5, 2018 | $21.75 | $22.00 | $21.32 | $21.73 | +0.09% | 225,095 |
| Oct 29, 2018 | $20.49 | $22.25 | $20.14 | $21.71 | +7.48% | 328,423 |
| Oct 22, 2018 | $20.43 | $20.58 | $18.85 | $20.20 | -1.27% | 366,306 |
| Oct 15, 2018 | $21.19 | $21.44 | $20.41 | $20.46 | -3.63% | 169,079 |
| Oct 8, 2018 | $22.01 | $22.62 | $20.60 | $21.23 | -3.54% | 162,574 |
| Oct 1, 2018 | $22.75 | $22.85 | $21.45 | $22.01 | -3.04% | 177,591 |
| Sep 24, 2018 | $23.14 | $23.21 | $22.31 | $22.70 | -2.24% | 322,629 |
| Sep 17, 2018 | $22.91 | $24.13 | $21.01 | $23.22 | +1.18% | 433,026 |
| Sep 10, 2018 | $23.32 | $23.32 | $22.74 | $22.95 | -1.21% | 177,841 |
| Sep 4, 2018 | $22.78 | $23.25 | $22.63 | $23.23 | +1.75% | 183,620 |
| Aug 27, 2018 | $24.04 | $24.15 | $22.65 | $22.83 | -5.11% | 207,405 |
| Aug 20, 2018 | $23.88 | $24.20 | $23.29 | $24.06 | +0.88% | 281,496 |
| Aug 13, 2018 | $23.24 | $23.89 | $23.01 | $23.85 | +2.58% | 328,939 |
| Aug 6, 2018 | $22.47 | $23.38 | $22.21 | $23.25 | +3.38% | 496,286 |
| Jul 30, 2018 | $22.49 | $22.62 | $21.98 | $22.49 | +0.04% | 532,580 |
| Jul 23, 2018 | $22.79 | $23.13 | $22.28 | $22.48 | -1.83% | 260,735 |
| Jul 16, 2018 | $22.51 | $23.15 | $22.32 | $22.90 | +2.42% | 425,900 |
| Jul 9, 2018 | $22.95 | $23.05 | $22.29 | $22.36 | -2.27% | 232,785 |
| Jul 2, 2018 | $22.16 | $23.06 | $21.91 | $22.88 | +2.42% | 159,955 |
| Jun 25, 2018 | $23.76 | $23.76 | $22.24 | $22.34 | -6.17% | 250,720 |
| Jun 18, 2018 | $21.75 | $24.50 | $21.75 | $23.81 | +8.92% | 1,153,562 |
| Jun 11, 2018 | $21.99 | $22.18 | $21.58 | $21.86 | -0.55% | 194,939 |
| Jun 4, 2018 | $21.82 | $22.24 | $21.70 | $21.98 | +0.87% | 185,833 |
| May 29, 2018 | $22.12 | $22.29 | $21.59 | $21.79 | -1.98% | 242,544 |
| May 21, 2018 | $21.98 | $22.66 | $21.93 | $22.23 | +1.93% | 214,445 |
| May 14, 2018 | $21.43 | $22.14 | $21.00 | $21.81 | +2.20% | 257,776 |
| May 7, 2018 | $21.18 | $21.52 | $21.01 | $21.34 | +1.23% | 294,512 |
| Apr 30, 2018 | $21.48 | $21.82 | $20.69 | $21.08 | -2.14% | 437,574 |
| Apr 23, 2018 | $22.90 | $23.08 | $21.41 | $21.54 | -5.94% | 223,101 |
| Apr 16, 2018 | $22.97 | $23.58 | $22.80 | $22.90 | +0.44% | 311,492 |
| Apr 9, 2018 | $23.25 | $23.84 | $22.68 | $22.80 | -1.47% | 440,314 |
| Apr 2, 2018 | $22.86 | $23.38 | $22.38 | $23.14 | +0.92% | 303,193 |
| Mar 26, 2018 | $22.49 | $23.64 | $22.27 | $22.93 | +3.52% | 213,386 |
| Mar 19, 2018 | $23.15 | $24.80 | $22.14 | $22.15 | -4.15% | 704,791 |
| Mar 12, 2018 | $23.27 | $23.39 | $22.74 | $23.11 | -0.77% | 1,533,523 |
| Mar 5, 2018 | $23.25 | $23.91 | $22.92 | $23.29 | -0.26% | 530,233 |
| Feb 26, 2018 | $23.00 | $24.52 | $22.79 | $23.35 | +1.97% | 544,392 |
| Feb 20, 2018 | $22.36 | $23.07 | $21.83 | $22.90 | +2.19% | 361,163 |
| Feb 12, 2018 | $22.05 | $22.67 | $21.50 | $22.41 | +1.91% | 182,099 |
| Feb 5, 2018 | $22.47 | $22.59 | $21.36 | $21.99 | -2.40% | 214,756 |
| Jan 29, 2018 | $22.69 | $23.00 | $22.08 | $22.53 | -0.66% | 190,726 |
| Jan 22, 2018 | $22.79 | $23.00 | $22.31 | $22.68 | -0.61% | 184,953 |
| Jan 16, 2018 | $23.31 | $23.40 | $22.42 | $22.82 | -1.00% | 214,597 |
| Jan 8, 2018 | $22.05 | $23.50 | $22.00 | $23.05 | +4.02% | 274,793 |
| Jan 2, 2018 | $22.75 | $22.95 | $21.92 | $22.16 | -3.53% | 324,376 |
| Dec 26, 2017 | $21.57 | $23.18 | $21.09 | $22.97 | +6.44% | 389,827 |
| Dec 18, 2017 | $21.65 | $22.27 | $21.48 | $21.58 | +0.33% | 656,779 |
| Dec 11, 2017 | $22.07 | $22.10 | $21.06 | $21.51 | -2.18% | 451,982 |
| Dec 4, 2017 | $22.25 | $23.65 | $21.98 | $21.99 | +0.27% | 379,665 |
| Nov 27, 2017 | $19.75 | $22.85 | $19.75 | $21.93 | +11.15% | 885,896 |
| Nov 20, 2017 | $19.50 | $20.30 | $19.02 | $19.73 | +1.13% | 63,463 |
| Nov 13, 2017 | $19.42 | $19.73 | $19.11 | $19.51 | -0.10% | 242,067 |
| Nov 6, 2017 | $20.04 | $20.04 | $19.42 | $19.53 | -2.50% | 175,400 |
| Oct 30, 2017 | $20.07 | $20.23 | $19.72 | $20.03 | -0.64% | 379,899 |
| Oct 23, 2017 | $20.67 | $20.75 | $20.00 | $20.16 | -2.47% | 202,285 |
| Oct 16, 2017 | $20.58 | $20.88 | $20.35 | $20.67 | +0.44% | 468,702 |
| Oct 9, 2017 | $20.50 | $20.86 | $20.35 | $20.58 | +0.93% | 326,856 |
| Oct 2, 2017 | $21.27 | $21.42 | $20.00 | $20.39 | -4.09% | 356,817 |
| Sep 25, 2017 | $21.48 | $21.82 | $20.59 | $21.26 | +1.67% | 320,127 |
| Sep 18, 2017 | $20.09 | $21.28 | $19.78 | $20.91 | +3.87% | 260,662 |
| Sep 11, 2017 | $21.15 | $21.70 | $20.03 | $20.13 | -5.27% | 897,546 |
| Sep 5, 2017 | $21.45 | $21.70 | $20.72 | $21.25 | -1.16% | 276,581 |
| Aug 28, 2017 | $21.08 | $21.69 | $20.85 | $21.50 | +2.33% | 299,661 |
| Aug 21, 2017 | $20.74 | $21.13 | $19.75 | $21.01 | +1.30% | 225,002 |
| Aug 14, 2017 | $20.52 | $21.49 | $20.27 | $20.74 | +2.07% | 191,260 |
| Aug 7, 2017 | $21.39 | $21.45 | $20.21 | $20.32 | -3.83% | 125,111 |
| Jul 31, 2017 | $20.50 | $21.42 | $19.29 | $21.13 | +3.33% | 297,815 |
| Jul 24, 2017 | $20.72 | $21.17 | $20.35 | $20.45 | -1.30% | 264,985 |
| Jul 17, 2017 | $20.78 | $21.39 | $20.19 | $20.72 | -0.29% | 362,933 |
| Jul 10, 2017 | $20.42 | $21.10 | $20.07 | $20.78 | +2.52% | 394,832 |
| Jul 3, 2017 | $20.10 | $20.61 | $19.95 | $20.27 | +1.10% | 446,756 |
| Jun 30, 2017 | $20.35 | $20.48 | $19.84 | $20.05 | – | 3,492,508 |
Seasonality
BY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.5% | -6.9% | 0.4% | 0.7% | 3.2% | 5.4% | -1.3% | -3.1% | 2.1% | 5.7% | 1.8% |
| Months up | 5 of 9 | 4 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 7 of 9 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 9.5% | -1.9% | 1.2% | 1.8% | 3.3% | 13.8% | 4.3% | -3.1% | -2.9% | 4.5% | ||
| 2025 | 1.2% | -2.4% | -8.3% | -2.4% | 1.7% | 3.3% | -1.6% | 10.4% | -4.1% | -3.6% | 4.8% | 4.4% |
| 2024 | -7.3% | -4.2% | 4.2% | -0.2% | 7.0% | 2.8% | 18.2% | -0.7% | -3.5% | 0.5% | 17.2% | -7.7% |
| 2023 | 8.0% | -0.3% | -12.3% | -10.5% | -8.0% | 2.1% | 21.3% | -3.1% | -6.9% | -3.8% | 5.9% | 17.9% |
| 2022 | -4.9% | 5.2% | -2.2% | -12.1% | 6.9% | -4.7% | 2.9% | -10.6% | -7.2% | 14.2% | -1.0% | 0.8% |
| 2021 | 4.0% | 24.4% | 6.2% | 7.3% | 1.9% | -1.9% | 8.7% | 0.3% | -0.2% | 4.9% | 1.1% | 5.3% |
| 2020 | -1.4% | -9.3% | -40.5% | 18.8% | -1.4% | 8.1% | -1.1% | -2.5% | -10.5% | 16.5% | 16.7% | 1.0% |
| 2019 | 13.4% | 8.2% | -9.6% | 8.3% | -6.8% | 2.5% | -0.1% | -10.0% | 4.0% | -3.0% | 6.1% | 6.6% |
| 2018 | -2.6% | 3.1% | -0.6% | -7.3% | 1.7% | 3.3% | 0.9% | 1.3% | -0.6% | -3.1% | -5.7% | -19.7% |
| 2017 | 0.5% | 4.8% | 0.6% | -5.7% | 6.5% | 7.6% |