CBTX Inc (CBTX) Exchange: NASDAQ
Data as of April 25, 2024
$29.25 ($-0.42) -1.42%
CBTX Inc - Daily Information
Click for more stock information on CBTX Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $29.62 |
| Previous Close | $29.25 |
| High | $30.05 |
| Low | $29.02 |
| Adjusted Open | $29.62 |
| Previous Adjusted Close | $29.25 |
| Adjusted High | $30.05 |
| Adjusted Low | $29.02 |
About CBTX Inc (CBTX)
CBTX Inc is a Texas-based regional financial holding company. Incorporated in 1999, their primary function is to serve as the holding company for City Bank, a single full-service banking office located in Texas. CBTX Inc has grown its total assets to nearly $1 billion, increased revenue per employee to $608,568, and grown its total deposits by 15%. The company continues to provide tailored services and competitive business services to meet their customers' needs. Additionally, CBTX Inc's strategic partnerships with local businesses and investments into local communities have helped it maintain its position as a community banking leader in Texas.
Invest in CBTX Inc (CBTX)
Historical Stock Data for CBTX Inc (CBTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | $29.62 | $30.05 | $29.02 | $29.25 | $29.25 | 5,324,146 |
| 2022-09-29 | $30.73 | $30.90 | $29.48 | $29.67 | $29.67 | 500,889 |
| 2022-09-28 | $29.93 | $31.29 | $29.84 | $30.90 | $30.90 | 530,923 |
| 2022-09-27 | $31.22 | $31.88 | $29.93 | $29.98 | $29.85 | 407,678 |
| 2022-09-26 | $32.17 | $32.52 | $31.12 | $31.15 | $31.02 | 1,017,454 |
| 2022-09-23 | $30.89 | $31.08 | $30.54 | $30.96 | $30.83 | 355,772 |
| 2022-09-22 | $31.19 | $31.42 | $30.48 | $30.89 | $30.76 | 169,070 |
| 2022-09-21 | $31.29 | $31.58 | $31.07 | $31.17 | $31.04 | 217,915 |
| 2022-09-20 | $30.91 | $31.55 | $30.91 | $31.29 | $31.16 | 129,076 |
| 2022-09-19 | $30.79 | $31.39 | $30.43 | $31.20 | $31.07 | 213,327 |
| 2022-09-16 | $30.81 | $30.96 | $30.00 | $30.92 | $30.92 | 230,659 |
| 2022-09-15 | $30.17 | $31.30 | $30.15 | $30.74 | $30.74 | 208,787 |
| 2022-09-14 | $29.18 | $30.64 | $28.85 | $30.30 | $30.30 | 317,338 |
| 2022-09-13 | $29.83 | $30.08 | $29.05 | $29.13 | $29.13 | 95,280 |
| 2022-09-12 | $30.19 | $30.47 | $29.86 | $30.25 | $30.25 | 409,797 |
| 2022-09-09 | $29.71 | $30.11 | $29.69 | $30.00 | $30.00 | 65,653 |
| 2022-09-08 | $29.36 | $29.81 | $29.16 | $29.69 | $29.69 | 90,319 |
| 2022-09-07 | $29.05 | $29.71 | $28.79 | $29.56 | $29.56 | 94,890 |
| 2022-09-06 | $29.65 | $29.90 | $28.53 | $29.01 | $29.01 | 56,331 |
| 2022-09-02 | $29.90 | $30.36 | $29.49 | $29.64 | $29.64 | 60,663 |
| 2022-09-01 | $29.66 | $29.94 | $29.45 | $29.85 | $29.85 | 69,292 |
| 2022-08-31 | $30.20 | $30.20 | $29.70 | $29.80 | $29.80 | 75,232 |
| 2022-08-30 | $29.97 | $30.15 | $29.49 | $30.06 | $30.06 | 139,238 |
| 2022-08-29 | $30.60 | $30.95 | $29.67 | $29.72 | $29.72 | 79,914 |
| 2022-08-26 | $31.31 | $31.38 | $30.62 | $30.66 | $30.66 | 87,956 |
| 2022-08-25 | $31.14 | $31.28 | $30.91 | $31.11 | $31.11 | 156,034 |
| 2022-08-24 | $31.30 | $31.35 | $30.93 | $31.18 | $31.18 | 56,711 |
| 2022-08-23 | $31.37 | $31.64 | $31.12 | $31.23 | $31.23 | 71,043 |
| 2022-08-22 | $31.78 | $31.85 | $31.38 | $31.51 | $31.51 | 74,316 |
| 2022-08-19 | $32.68 | $32.69 | $31.88 | $32.01 | $32.01 | 80,574 |
| 2022-08-18 | $32.95 | $33.10 | $32.63 | $32.80 | $32.80 | 60,454 |
| 2022-08-17 | $32.90 | $32.99 | $32.72 | $32.84 | $32.84 | 110,398 |
| 2022-08-16 | $32.79 | $32.98 | $32.44 | $32.92 | $32.92 | 179,975 |
| 2022-08-15 | $32.51 | $32.99 | $32.01 | $32.70 | $32.70 | 135,283 |
| 2022-08-12 | $32.07 | $32.53 | $31.99 | $32.51 | $32.51 | 79,902 |
| 2022-08-11 | $32.00 | $32.16 | $31.94 | $32.04 | $32.04 | 57,962 |
| 2022-08-10 | $31.98 | $32.15 | $31.86 | $31.90 | $31.90 | 80,527 |
| 2022-08-09 | $31.12 | $31.65 | $31.04 | $31.65 | $31.65 | 87,901 |
| 2022-08-08 | $30.94 | $31.25 | $30.78 | $31.03 | $31.03 | 169,210 |
| 2022-08-05 | $30.52 | $30.87 | $30.43 | $30.74 | $30.74 | 167,982 |
| 2022-08-04 | $30.97 | $30.97 | $30.61 | $30.66 | $30.66 | 101,670 |
| 2022-08-03 | $30.80 | $30.97 | $30.51 | $30.84 | $30.84 | 162,974 |
| 2022-08-02 | $31.35 | $31.35 | $30.48 | $30.52 | $30.52 | 66,129 |
| 2022-08-01 | $30.91 | $31.68 | $30.70 | $31.30 | $31.30 | 105,408 |
| 2022-07-29 | $30.27 | $31.07 | $30.04 | $30.95 | $30.95 | 101,691 |
| 2022-07-28 | $29.77 | $30.13 | $29.70 | $30.09 | $30.09 | 48,888 |
| 2022-07-27 | $29.43 | $29.98 | $29.39 | $29.97 | $29.97 | 79,891 |
| 2022-07-26 | $28.83 | $29.38 | $28.69 | $29.34 | $29.34 | 61,598 |
| 2022-07-25 | $28.80 | $29.14 | $28.80 | $28.87 | $28.87 | 71,411 |
| 2022-07-22 | $29.05 | $29.21 | $28.62 | $28.85 | $28.85 | 49,163 |
| 2022-07-21 | $28.88 | $29.10 | $28.61 | $28.99 | $28.99 | 40,295 |
| 2022-07-20 | $28.80 | $29.18 | $28.70 | $28.99 | $28.99 | 69,470 |
| 2022-07-19 | $28.47 | $29.31 | $28.47 | $28.96 | $28.96 | 63,292 |
| 2022-07-18 | $28.16 | $28.44 | $28.00 | $28.19 | $28.19 | 61,472 |
| 2022-07-15 | $27.22 | $28.01 | $27.22 | $27.85 | $27.85 | 88,398 |
| 2022-07-14 | $26.84 | $27.06 | $26.48 | $26.89 | $26.89 | 67,452 |
| 2022-07-13 | $27.45 | $27.51 | $27.06 | $27.18 | $27.18 | 55,654 |
| 2022-07-12 | $27.45 | $27.96 | $27.45 | $27.60 | $27.60 | 51,592 |
| 2022-07-11 | $27.30 | $27.62 | $27.30 | $27.54 | $27.54 | 52,052 |
| 2022-07-08 | $27.43 | $27.62 | $27.21 | $27.49 | $27.49 | 30,771 |
| 2022-07-07 | $27.67 | $27.98 | $27.38 | $27.42 | $27.42 | 41,901 |
| 2022-07-06 | $27.43 | $27.70 | $27.24 | $27.39 | $27.39 | 34,711 |
| 2022-07-05 | $27.05 | $27.53 | $26.62 | $27.51 | $27.51 | 76,989 |
| 2022-07-01 | $26.62 | $27.51 | $26.13 | $27.42 | $27.42 | 91,224 |
| 2022-06-30 | $26.25 | $26.82 | $26.11 | $26.59 | $26.59 | 135,173 |
| 2022-06-29 | $26.62 | $26.70 | $26.39 | $26.55 | $26.55 | 91,607 |
| 2022-06-28 | $27.31 | $27.61 | $26.69 | $26.70 | $26.70 | 123,528 |
| 2022-06-27 | $26.71 | $27.37 | $26.71 | $27.15 | $27.02 | 102,713 |
| 2022-06-24 | $27.13 | $27.60 | $27.13 | $27.19 | $27.06 | 180,586 |
| 2022-06-23 | $27.54 | $27.57 | $26.86 | $27.05 | $26.92 | 76,803 |
| 2022-06-22 | $27.48 | $27.88 | $27.31 | $27.59 | $27.46 | 47,923 |
| 2022-06-21 | $27.54 | $27.96 | $27.48 | $27.66 | $27.53 | 72,965 |
| 2022-06-17 | $27.54 | $27.93 | $27.16 | $27.29 | $27.16 | 112,706 |
| 2022-06-16 | $27.55 | $27.65 | $27.12 | $27.30 | $27.17 | 98,995 |
| 2022-06-15 | $27.63 | $28.23 | $27.59 | $27.85 | $27.72 | 86,730 |
| 2022-06-14 | $27.38 | $27.60 | $27.01 | $27.55 | $27.42 | 96,019 |
| 2022-06-13 | $27.05 | $27.77 | $27.02 | $27.21 | $27.08 | 91,502 |
| 2022-06-10 | $27.40 | $27.73 | $27.10 | $27.46 | $27.33 | 162,480 |
| 2022-06-09 | $28.51 | $28.55 | $27.70 | $27.73 | $27.60 | 80,625 |
| 2022-06-08 | $28.67 | $29.11 | $28.43 | $28.63 | $28.49 | 65,288 |
| 2022-06-07 | $28.59 | $28.84 | $28.45 | $28.56 | $28.42 | 45,961 |
| 2022-06-06 | $28.84 | $28.94 | $28.61 | $28.68 | $28.54 | 59,007 |
| 2022-06-03 | $28.65 | $28.74 | $28.28 | $28.57 | $28.43 | 60,107 |
| 2022-06-02 | $28.32 | $28.70 | $28.08 | $28.67 | $28.53 | 45,524 |
| 2022-06-01 | $28.44 | $28.70 | $27.97 | $28.24 | $28.10 | 44,988 |
| 2022-05-31 | $28.19 | $28.48 | $27.93 | $28.42 | $28.28 | 87,105 |
| 2022-05-27 | $27.98 | $28.46 | $27.95 | $28.41 | $28.27 | 40,931 |
| 2022-05-26 | $27.73 | $27.98 | $27.71 | $27.91 | $27.77 | 50,826 |
| 2022-05-25 | $27.54 | $27.99 | $27.41 | $27.49 | $27.36 | 47,367 |
| 2022-05-24 | $27.58 | $27.70 | $27.02 | $27.51 | $27.38 | 80,489 |
| 2022-05-23 | $27.25 | $27.84 | $27.20 | $27.63 | $27.50 | 45,313 |
| 2022-05-20 | $27.04 | $27.18 | $26.50 | $26.90 | $26.77 | 45,835 |
| 2022-05-19 | $27.28 | $27.62 | $26.66 | $26.71 | $26.58 | 75,561 |
| 2022-05-18 | $27.58 | $27.73 | $27.33 | $27.49 | $27.36 | 55,973 |
| 2022-05-17 | $28.05 | $28.37 | $27.58 | $27.89 | $27.75 | 67,380 |
| 2022-05-16 | $27.39 | $27.76 | $27.01 | $27.70 | $27.57 | 73,909 |
| 2022-05-13 | $27.88 | $27.90 | $27.10 | $27.45 | $27.32 | 151,397 |
| 2022-05-12 | $28.17 | $28.17 | $27.25 | $27.63 | $27.50 | 54,173 |
| 2022-05-11 | $28.49 | $28.75 | $28.14 | $28.18 | $28.04 | 44,151 |
| 2022-05-10 | $29.35 | $29.41 | $28.26 | $28.39 | $28.25 | 144,470 |
| 2022-05-09 | $28.63 | $29.29 | $28.51 | $29.16 | $29.02 | 83,054 |
| 2022-05-06 | $28.85 | $28.96 | $28.44 | $28.94 | $28.80 | 57,694 |
| 2022-05-05 | $29.13 | $29.16 | $28.44 | $28.75 | $28.61 | 81,643 |
| 2022-05-04 | $29.12 | $29.47 | $28.52 | $29.43 | $29.29 | 95,556 |
| 2022-05-03 | $29.08 | $29.34 | $28.81 | $28.98 | $28.84 | 60,722 |
| 2022-05-02 | $28.71 | $29.28 | $28.33 | $29.02 | $28.88 | 103,824 |
| 2022-04-29 | $28.30 | $28.97 | $28.05 | $28.52 | $28.38 | 100,994 |
| 2022-04-28 | $27.84 | $28.10 | $27.59 | $28.00 | $27.86 | 62,593 |
| 2022-04-27 | $28.15 | $28.39 | $27.40 | $27.51 | $27.38 | 77,622 |
| 2022-04-26 | $28.49 | $28.76 | $28.04 | $28.09 | $27.95 | 89,597 |
| 2022-04-25 | $28.70 | $28.84 | $27.96 | $28.70 | $28.56 | 72,643 |
| 2022-04-22 | $29.37 | $29.37 | $28.63 | $28.71 | $28.57 | 59,316 |
| 2022-04-21 | $29.82 | $30.21 | $29.31 | $29.45 | $29.31 | 39,364 |
| 2022-04-20 | $29.57 | $30.22 | $29.57 | $29.74 | $29.60 | 56,656 |
| 2022-04-19 | $28.77 | $29.66 | $28.77 | $29.54 | $29.40 | 63,281 |
| 2022-04-18 | $28.90 | $29.10 | $28.59 | $28.71 | $28.57 | 52,512 |
| 2022-04-14 | $28.77 | $28.98 | $28.55 | $28.78 | $28.64 | 79,670 |
| 2022-04-13 | $28.33 | $28.69 | $28.26 | $28.65 | $28.51 | 105,893 |
| 2022-04-12 | $29.06 | $29.34 | $28.44 | $28.50 | $28.36 | 62,958 |
| 2022-04-11 | $29.10 | $29.46 | $28.75 | $28.93 | $28.79 | 52,445 |
| 2022-04-08 | $29.23 | $29.34 | $28.82 | $28.93 | $28.79 | 43,933 |
| 2022-04-07 | $29.82 | $29.82 | $29.16 | $29.22 | $29.08 | 57,615 |
| 2022-04-06 | $30.14 | $30.14 | $29.77 | $29.86 | $29.72 | 71,092 |
| 2022-04-05 | $30.55 | $30.73 | $29.94 | $30.04 | $29.89 | 108,515 |
| 2022-04-04 | $30.46 | $30.46 | $29.91 | $30.27 | $30.12 | 65,345 |
| 2022-04-01 | $31.13 | $31.21 | $30.46 | $30.56 | $30.41 | 90,101 |
| 2022-03-31 | $31.27 | $31.69 | $30.89 | $31.00 | $30.85 | 159,243 |
| 2022-03-30 | $31.99 | $32.38 | $31.14 | $31.29 | $31.01 | 89,438 |
| 2022-03-29 | $31.74 | $32.26 | $31.64 | $32.01 | $31.72 | 65,589 |
| 2022-03-28 | $31.76 | $31.84 | $31.23 | $31.51 | $31.23 | 38,767 |
| 2022-03-25 | $31.44 | $31.93 | $31.44 | $31.88 | $31.59 | 46,109 |
| 2022-03-24 | $31.27 | $31.55 | $30.56 | $31.03 | $30.75 | 93,270 |
| 2022-03-23 | $31.47 | $31.78 | $30.81 | $30.88 | $30.60 | 137,002 |
| 2022-03-22 | $30.83 | $31.81 | $30.83 | $31.73 | $31.44 | 137,121 |
| 2022-03-21 | $30.93 | $31.19 | $30.48 | $30.68 | $30.40 | 67,596 |
| 2022-03-18 | $30.97 | $31.02 | $30.13 | $30.90 | $30.62 | 266,452 |
| 2022-03-17 | $31.15 | $31.33 | $30.90 | $30.99 | $30.71 | 64,105 |
| 2022-03-16 | $31.52 | $31.66 | $31.18 | $31.48 | $31.20 | 106,354 |
| 2022-03-15 | $31.59 | $31.61 | $30.93 | $31.18 | $30.90 | 61,268 |
| 2022-03-14 | $31.59 | $31.85 | $31.15 | $31.32 | $31.04 | 77,139 |
| 2022-03-11 | $31.19 | $31.59 | $31.03 | $31.19 | $30.91 | 80,517 |
| 2022-03-10 | $30.36 | $31.12 | $30.36 | $31.05 | $30.77 | 77,203 |
| 2022-03-09 | $30.93 | $31.07 | $30.53 | $30.72 | $30.44 | 57,687 |
| 2022-03-08 | $30.22 | $30.96 | $30.20 | $30.33 | $30.06 | 113,383 |
| 2022-03-07 | $30.56 | $30.90 | $30.05 | $30.08 | $29.81 | 115,482 |
| 2022-03-04 | $30.57 | $30.67 | $30.37 | $30.59 | $30.31 | 47,813 |
| 2022-03-03 | $30.39 | $31.03 | $29.90 | $31.01 | $30.73 | 87,885 |
| 2022-03-02 | $29.24 | $30.58 | $29.24 | $30.42 | $30.15 | 103,071 |
| 2022-03-01 | $29.96 | $29.96 | $28.92 | $29.15 | $28.89 | 99,828 |
| 2022-02-28 | $30.04 | $30.29 | $29.65 | $30.06 | $29.79 | 60,148 |
| 2022-02-25 | $29.58 | $30.49 | $29.33 | $30.43 | $30.16 | 76,726 |
| 2022-02-24 | $29.29 | $29.65 | $28.17 | $29.45 | $29.18 | 90,327 |
| 2022-02-23 | $30.42 | $30.44 | $29.90 | $29.97 | $29.70 | 77,923 |
| 2022-02-22 | $30.05 | $30.38 | $29.80 | $30.12 | $29.85 | 78,264 |
| 2022-02-18 | $29.38 | $30.38 | $29.38 | $30.31 | $30.04 | 199,615 |
| 2022-02-17 | $30.07 | $30.18 | $29.34 | $29.46 | $29.19 | 45,624 |
| 2022-02-16 | $29.85 | $30.25 | $29.76 | $30.15 | $29.88 | 91,276 |
| 2022-02-15 | $29.57 | $30.00 | $29.49 | $29.91 | $29.64 | 47,929 |
| 2022-02-14 | $29.82 | $29.82 | $29.27 | $29.41 | $29.15 | 33,986 |
| 2022-02-11 | $29.56 | $29.87 | $29.39 | $29.63 | $29.36 | 46,758 |
| 2022-02-10 | $29.41 | $29.83 | $29.06 | $29.67 | $29.40 | 167,253 |
| 2022-02-09 | $30.49 | $30.49 | $29.41 | $29.52 | $29.25 | 86,533 |
| 2022-02-08 | $29.50 | $30.52 | $29.50 | $30.48 | $30.21 | 70,543 |
| 2022-02-07 | $28.68 | $29.52 | $28.68 | $29.46 | $29.19 | 85,528 |
| 2022-02-04 | $28.63 | $28.89 | $28.30 | $28.76 | $28.50 | 54,050 |
| 2022-02-03 | $28.55 | $29.28 | $28.36 | $28.55 | $28.29 | 75,801 |
| 2022-02-02 | $29.33 | $29.62 | $28.52 | $28.53 | $28.27 | 78,930 |
| 2022-02-01 | $29.45 | $29.79 | $28.52 | $29.54 | $29.27 | 135,613 |
| 2022-01-31 | $29.40 | $29.71 | $28.77 | $29.43 | $29.17 | 132,730 |
| 2022-01-28 | $29.98 | $30.43 | $28.58 | $29.31 | $29.05 | 180,094 |
| 2022-01-27 | $31.03 | $31.62 | $30.12 | $30.33 | $30.06 | 89,272 |
| 2022-01-26 | $30.11 | $31.61 | $30.11 | $30.88 | $30.60 | 113,478 |
| 2022-01-25 | $31.03 | $31.38 | $30.13 | $31.06 | $30.78 | 94,059 |
| 2022-01-24 | $29.96 | $31.19 | $29.89 | $31.14 | $30.86 | 84,792 |
| 2022-01-21 | $30.07 | $30.92 | $29.85 | $30.41 | $30.14 | 106,488 |
| 2022-01-20 | $31.39 | $31.54 | $30.20 | $30.22 | $29.95 | 82,691 |
| 2022-01-19 | $31.62 | $31.85 | $31.31 | $31.49 | $31.21 | 139,444 |
| 2022-01-18 | $31.49 | $31.83 | $30.33 | $31.55 | $31.27 | 103,392 |
| 2022-01-14 | $32.16 | $32.16 | $30.97 | $31.71 | $31.42 | 86,843 |
| 2022-01-13 | $31.00 | $31.56 | $31.00 | $31.50 | $31.22 | 133,090 |
| 2022-01-12 | $30.67 | $31.25 | $30.45 | $31.01 | $30.73 | 192,166 |
| 2022-01-11 | $30.25 | $30.65 | $30.16 | $30.63 | $30.35 | 73,219 |
| 2022-01-10 | $30.39 | $30.69 | $30.02 | $30.22 | $29.95 | 31,869 |
| 2022-01-07 | $30.54 | $30.72 | $30.25 | $30.38 | $30.11 | 40,316 |
| 2022-01-06 | $29.99 | $30.61 | $29.96 | $30.55 | $30.28 | 39,046 |
| 2022-01-05 | $29.62 | $30.08 | $29.46 | $29.81 | $29.54 | 90,992 |
| 2022-01-04 | $29.87 | $30.23 | $29.32 | $29.34 | $29.08 | 404,065 |
| 2022-01-03 | $29.14 | $29.82 | $29.14 | $29.80 | $29.53 | 128,178 |
| 2021-12-31 | $28.70 | $29.08 | $28.68 | $29.00 | $28.74 | 85,616 |
| 2021-12-30 | $29.11 | $29.26 | $28.46 | $28.88 | $28.49 | 40,588 |
| 2021-12-29 | $29.22 | $29.22 | $28.88 | $29.12 | $28.73 | 41,768 |
| 2021-12-28 | $29.22 | $29.37 | $28.98 | $29.13 | $28.74 | 62,564 |
| 2021-12-27 | $28.77 | $29.12 | $28.40 | $29.12 | $28.73 | 39,939 |
| 2021-12-23 | $28.56 | $28.85 | $28.30 | $28.69 | $28.30 | 81,485 |
| 2021-12-22 | $28.05 | $28.46 | $27.82 | $28.43 | $28.05 | 49,485 |
| 2021-12-21 | $27.78 | $28.33 | $27.78 | $28.21 | $27.83 | 52,322 |
| 2021-12-20 | $28.26 | $28.26 | $27.07 | $27.66 | $27.29 | 80,897 |
| 2021-12-17 | $28.09 | $28.60 | $27.35 | $28.18 | $27.80 | 321,870 |
| 2021-12-16 | $28.52 | $28.74 | $27.99 | $28.10 | $27.72 | 95,277 |
| 2021-12-15 | $28.27 | $28.66 | $27.91 | $28.21 | $27.83 | 100,835 |
| 2021-12-14 | $28.81 | $29.04 | $28.04 | $28.26 | $27.88 | 69,556 |
| 2021-12-13 | $27.76 | $28.68 | $27.56 | $28.40 | $28.02 | 111,679 |
| 2021-12-10 | $27.38 | $27.78 | $27.38 | $27.78 | $27.41 | 46,922 |
| 2021-12-09 | $27.65 | $28.05 | $27.50 | $27.79 | $27.42 | 50,208 |
| 2021-12-08 | $27.74 | $27.96 | $27.48 | $27.88 | $27.51 | 86,319 |
| 2021-12-07 | $28.19 | $28.29 | $27.61 | $27.69 | $27.32 | 45,465 |
| 2021-12-06 | $27.95 | $28.27 | $27.85 | $27.92 | $27.55 | 66,742 |
| 2021-12-03 | $28.34 | $28.60 | $27.45 | $27.56 | $27.19 | 42,395 |
| 2021-12-02 | $27.46 | $28.52 | $27.46 | $28.34 | $27.96 | 54,998 |
| 2021-12-01 | $28.38 | $28.73 | $27.50 | $27.52 | $27.15 | 77,199 |
| 2021-11-30 | $28.26 | $28.31 | $27.65 | $27.80 | $27.43 | 72,493 |
| 2021-11-29 | $29.53 | $29.53 | $28.47 | $28.55 | $28.17 | 69,721 |
| 2021-11-26 | $29.67 | $29.79 | $28.62 | $29.04 | $28.65 | 87,233 |
| 2021-11-24 | $30.71 | $30.84 | $30.34 | $30.44 | $30.03 | 64,071 |
| 2021-11-23 | $30.84 | $31.56 | $30.28 | $30.94 | $30.52 | 178,320 |
| 2021-11-22 | $30.00 | $31.00 | $29.56 | $30.70 | $30.29 | 340,069 |
| 2021-11-19 | $29.46 | $30.06 | $29.07 | $29.95 | $29.55 | 81,911 |
| 2021-11-18 | $29.48 | $29.90 | $29.22 | $29.80 | $29.40 | 103,087 |
| 2021-11-17 | $29.79 | $29.85 | $28.56 | $29.72 | $29.32 | 115,397 |
| 2021-11-16 | $31.25 | $31.25 | $29.61 | $29.89 | $29.49 | 408,268 |
| 2021-11-15 | $30.10 | $30.42 | $29.89 | $30.14 | $29.74 | 134,622 |
| 2021-11-12 | $29.92 | $30.43 | $29.25 | $30.10 | $29.70 | 163,417 |
| 2021-11-11 | $29.93 | $30.30 | $29.62 | $29.73 | $29.33 | 123,394 |
| 2021-11-10 | $30.59 | $30.65 | $30.02 | $30.12 | $29.72 | 69,709 |
| 2021-11-09 | $30.58 | $31.03 | $30.37 | $30.66 | $30.25 | 80,748 |
| 2021-11-08 | $29.50 | $31.01 | $29.38 | $30.77 | $30.36 | 282,872 |
| 2021-11-05 | $28.25 | $29.50 | $28.25 | $29.44 | $29.04 | 39,730 |
| 2021-11-04 | $28.05 | $28.30 | $27.67 | $28.02 | $27.64 | 37,646 |
| 2021-11-03 | $27.55 | $28.81 | $27.47 | $27.99 | $27.61 | 55,850 |
| 2021-11-02 | $27.36 | $27.90 | $27.17 | $27.81 | $27.44 | 37,938 |
| 2021-11-01 | $27.26 | $27.68 | $27.10 | $27.55 | $27.18 | 35,685 |
| 2021-10-29 | $26.86 | $27.49 | $26.85 | $27.20 | $26.83 | 30,936 |
| 2021-10-28 | $26.96 | $27.24 | $26.85 | $27.00 | $26.64 | 22,985 |
| 2021-10-27 | $27.04 | $27.43 | $26.31 | $26.68 | $26.32 | 19,988 |
| 2021-10-26 | $27.37 | $27.56 | $26.98 | $27.25 | $26.88 | 26,026 |
| 2021-10-25 | $27.37 | $27.46 | $26.95 | $27.39 | $27.02 | 19,399 |
| 2021-10-22 | $27.44 | $27.83 | $27.17 | $27.43 | $27.06 | 17,299 |
| 2021-10-21 | $27.50 | $27.76 | $27.09 | $27.23 | $26.86 | 22,858 |
| 2021-10-20 | $26.60 | $27.52 | $26.60 | $27.52 | $27.15 | 23,214 |
| 2021-10-19 | $26.68 | $27.35 | $26.62 | $27.00 | $26.64 | 19,311 |
| 2021-10-18 | $26.84 | $27.12 | $26.58 | $26.67 | $26.31 | 9,069 |
| 2021-10-15 | $27.19 | $27.37 | $26.72 | $26.90 | $26.54 | 71,000 |
| 2021-10-14 | $26.88 | $26.91 | $26.53 | $26.77 | $26.41 | 16,769 |
| 2021-10-13 | $26.37 | $26.69 | $26.31 | $26.60 | $26.24 | 19,311 |
| 2021-10-12 | $26.56 | $26.69 | $26.31 | $26.51 | $26.15 | 8,824 |
| 2021-10-11 | $26.79 | $27.10 | $26.50 | $26.50 | $26.14 | 19,382 |
| 2021-10-08 | $26.82 | $27.12 | $26.66 | $26.80 | $26.44 | 9,738 |
| 2021-10-07 | $26.80 | $27.41 | $26.80 | $27.00 | $26.64 | 19,195 |
| 2021-10-06 | $26.51 | $26.88 | $26.31 | $26.60 | $26.24 | 18,462 |
| 2021-10-05 | $26.52 | $26.87 | $26.30 | $26.79 | $26.43 | 15,949 |
| 2021-10-04 | $26.43 | $26.70 | $26.15 | $26.26 | $25.91 | 69,652 |
| 2021-10-01 | $26.30 | $26.85 | $26.06 | $26.60 | $26.24 | 185,439 |
| 2021-09-30 | $26.96 | $26.96 | $26.36 | $26.38 | $26.03 | 33,713 |
| 2021-09-29 | $26.66 | $26.99 | $26.41 | $26.84 | $26.35 | 18,174 |
| 2021-09-28 | $26.97 | $27.00 | $26.44 | $26.82 | $26.33 | 48,964 |
| 2021-09-27 | $26.96 | $27.20 | $26.94 | $26.94 | $26.45 | 99,153 |
| 2021-09-24 | $26.83 | $27.19 | $26.71 | $26.79 | $26.30 | 66,231 |
| 2021-09-23 | $26.41 | $27.15 | $26.24 | $27.00 | $26.51 | 62,674 |
| 2021-09-22 | $26.14 | $27.02 | $25.45 | $26.19 | $25.71 | 35,540 |
| 2021-09-21 | $26.09 | $26.69 | $25.62 | $25.95 | $25.48 | 26,880 |
| 2021-09-20 | $26.49 | $26.49 | $25.54 | $25.90 | $25.43 | 48,831 |
| 2021-09-17 | $25.81 | $27.01 | $25.65 | $26.98 | $26.49 | 180,810 |
| 2021-09-16 | $25.50 | $25.73 | $25.38 | $25.65 | $25.18 | 33,085 |
| 2021-09-15 | $25.66 | $25.98 | $25.29 | $25.45 | $24.99 | 39,642 |
| 2021-09-14 | $25.96 | $25.96 | $25.31 | $25.36 | $24.90 | 17,194 |
| 2021-09-13 | $26.03 | $26.03 | $25.31 | $25.81 | $25.34 | 36,615 |
| 2021-09-10 | $26.23 | $26.23 | $25.45 | $25.74 | $25.27 | 46,157 |
| 2021-09-09 | $25.53 | $26.28 | $25.53 | $26.05 | $25.57 | 44,393 |
| 2021-09-08 | $26.16 | $26.18 | $25.63 | $26.18 | $25.70 | 22,086 |
| 2021-09-07 | $26.78 | $26.78 | $26.26 | $26.27 | $25.79 | 22,588 |
| 2021-09-03 | $26.64 | $27.04 | $26.42 | $26.67 | $26.18 | 15,298 |
| 2021-09-02 | $26.33 | $27.01 | $26.33 | $26.71 | $26.22 | 18,515 |
| 2021-09-01 | $27.12 | $27.12 | $26.55 | $26.96 | $26.47 | 15,454 |
| 2021-08-31 | $26.39 | $27.28 | $26.39 | $27.22 | $26.72 | 25,915 |
| 2021-08-30 | $27.08 | $27.09 | $26.65 | $26.66 | $26.17 | 27,076 |
| 2021-08-27 | $26.27 | $27.30 | $26.23 | $27.22 | $26.72 | 33,975 |
| 2021-08-26 | $26.70 | $27.05 | $26.40 | $26.47 | $25.99 | 28,997 |
| 2021-08-25 | $26.72 | $26.93 | $26.45 | $26.70 | $26.21 | 39,629 |
| 2021-08-24 | $26.42 | $26.91 | $25.97 | $26.67 | $26.18 | 59,605 |
| 2021-08-23 | $26.23 | $26.74 | $26.20 | $26.56 | $26.07 | 17,924 |
| 2021-08-20 | $26.13 | $26.49 | $26.08 | $26.46 | $25.98 | 32,110 |
| 2021-08-19 | $25.80 | $26.43 | $25.80 | $26.39 | $25.91 | 24,803 |
| 2021-08-18 | $26.05 | $26.77 | $26.05 | $26.08 | $25.60 | 47,380 |
| 2021-08-17 | $26.00 | $26.34 | $25.83 | $26.17 | $25.69 | 36,342 |
| 2021-08-16 | $25.88 | $26.14 | $25.76 | $25.96 | $25.49 | 17,357 |
| 2021-08-13 | $25.76 | $26.04 | $25.60 | $25.97 | $25.50 | 32,826 |
| 2021-08-12 | $26.35 | $26.79 | $25.95 | $26.00 | $25.53 | 19,861 |
| 2021-08-11 | $26.20 | $26.65 | $26.00 | $26.57 | $26.08 | 16,354 |
| 2021-08-10 | $25.46 | $26.33 | $25.46 | $26.21 | $25.73 | 18,256 |
| 2021-08-09 | $26.55 | $26.55 | $25.95 | $26.00 | $25.53 | 29,952 |
| 2021-08-06 | $26.12 | $26.75 | $26.12 | $26.62 | $26.13 | 51,182 |
| 2021-08-05 | $25.71 | $25.92 | $24.72 | $25.74 | $25.27 | 145,223 |
| 2021-08-04 | $25.39 | $25.77 | $25.39 | $25.52 | $25.05 | 89,231 |
| 2021-08-03 | $25.47 | $27.28 | $25.19 | $25.75 | $25.28 | 46,107 |
| 2021-08-02 | $26.30 | $26.30 | $25.27 | $25.45 | $24.99 | 38,861 |
| 2021-07-30 | $27.71 | $27.71 | $26.08 | $26.30 | $25.82 | 51,960 |
| 2021-07-29 | $27.89 | $27.89 | $26.55 | $27.57 | $27.07 | 21,711 |
| 2021-07-28 | $26.93 | $27.64 | $26.60 | $27.64 | $27.14 | 38,137 |
| 2021-07-27 | $27.03 | $27.26 | $26.63 | $26.76 | $26.27 | 32,252 |
| 2021-07-26 | $26.88 | $27.45 | $26.88 | $27.29 | $26.79 | 11,802 |
| 2021-07-23 | $26.93 | $27.33 | $26.70 | $26.96 | $26.47 | 18,556 |
| 2021-07-22 | $27.27 | $27.34 | $26.60 | $26.61 | $26.12 | 26,499 |
| 2021-07-21 | $27.33 | $27.94 | $27.33 | $27.39 | $26.89 | 23,102 |
| 2021-07-20 | $26.64 | $27.74 | $26.64 | $27.04 | $26.55 | 54,472 |
| 2021-07-19 | $27.70 | $27.98 | $26.48 | $26.63 | $26.14 | 43,299 |
| 2021-07-16 | $27.74 | $28.28 | $27.70 | $28.25 | $27.73 | 51,028 |
| 2021-07-15 | $26.71 | $27.61 | $26.52 | $27.50 | $27.00 | 49,495 |
| 2021-07-14 | $26.65 | $26.85 | $26.48 | $26.69 | $26.20 | 18,239 |
| 2021-07-13 | $27.15 | $27.15 | $26.46 | $26.63 | $26.14 | 16,089 |
| 2021-07-12 | $26.86 | $27.45 | $26.63 | $27.28 | $26.78 | 18,736 |
| 2021-07-09 | $26.89 | $27.14 | $26.20 | $26.93 | $26.44 | 68,405 |
| 2021-07-08 | $25.73 | $26.67 | $25.64 | $26.42 | $25.94 | 36,159 |
| 2021-07-07 | $26.50 | $26.54 | $25.98 | $26.25 | $25.77 | 69,721 |
| 2021-07-06 | $26.69 | $26.69 | $26.15 | $26.45 | $25.97 | 27,029 |
| 2021-07-02 | $26.70 | $27.13 | $26.49 | $26.73 | $26.24 | 17,204 |
| 2021-07-01 | $27.51 | $27.77 | $27.19 | $27.26 | $26.76 | 17,423 |
| 2021-06-30 | $27.45 | $27.66 | $27.21 | $27.31 | $26.81 | 32,222 |
| 2021-06-29 | $27.99 | $28.08 | $27.50 | $27.51 | $26.88 | 33,925 |
| 2021-06-28 | $28.00 | $28.34 | $27.35 | $27.78 | $27.14 | 44,236 |
| 2021-06-25 | $28.68 | $28.92 | $27.44 | $27.73 | $27.09 | 166,666 |
| 2021-06-24 | $28.05 | $28.65 | $27.99 | $28.58 | $27.93 | 29,739 |
| 2021-06-23 | $27.68 | $28.09 | $27.22 | $28.00 | $27.36 | 90,368 |
| 2021-06-22 | $27.97 | $27.97 | $27.15 | $27.61 | $26.98 | 18,466 |
| 2021-06-21 | $27.25 | $28.49 | $27.01 | $27.93 | $27.29 | 52,286 |
| 2021-06-18 | $27.42 | $27.73 | $26.84 | $26.98 | $26.36 | 79,354 |
| 2021-06-17 | $28.90 | $28.90 | $27.90 | $28.00 | $27.36 | 26,949 |
| 2021-06-16 | $28.33 | $28.94 | $28.06 | $28.82 | $28.16 | 20,193 |
| 2021-06-15 | $28.27 | $28.97 | $28.27 | $28.74 | $28.08 | 21,279 |
| 2021-06-14 | $28.81 | $28.81 | $28.20 | $28.36 | $27.71 | 21,408 |
| 2021-06-11 | $28.73 | $29.00 | $28.58 | $28.81 | $28.15 | 28,485 |
| 2021-06-10 | $29.35 | $29.35 | $28.70 | $28.74 | $28.08 | 27,679 |
| 2021-06-09 | $29.30 | $29.36 | $28.88 | $29.13 | $28.46 | 51,784 |
| 2021-06-08 | $29.02 | $29.60 | $28.98 | $29.57 | $28.89 | 58,494 |
| 2021-06-07 | $28.96 | $29.48 | $28.94 | $29.35 | $28.68 | 38,885 |
| 2021-06-04 | $29.06 | $29.06 | $27.91 | $28.86 | $28.20 | 21,552 |
| 2021-06-03 | $28.53 | $29.04 | $28.18 | $28.99 | $28.33 | 23,893 |
| 2021-06-02 | $29.35 | $29.72 | $28.53 | $28.65 | $27.99 | 39,379 |
| 2021-06-01 | $29.68 | $29.72 | $29.00 | $29.53 | $28.85 | 39,935 |
| 2021-05-28 | $28.92 | $29.73 | $28.49 | $29.60 | $28.92 | 52,976 |
| 2021-05-27 | $29.07 | $29.42 | $29.04 | $29.20 | $28.53 | 34,762 |
| 2021-05-26 | $28.43 | $29.39 | $28.18 | $28.79 | $28.13 | 42,346 |
| 2021-05-25 | $29.63 | $29.73 | $28.18 | $28.18 | $27.53 | 24,203 |
| 2021-05-24 | $29.49 | $29.87 | $29.40 | $29.64 | $28.96 | 27,192 |
| 2021-05-21 | $29.53 | $29.64 | $29.01 | $29.49 | $28.81 | 27,773 |
| 2021-05-20 | $29.69 | $29.69 | $28.91 | $29.13 | $28.46 | 24,758 |
| 2021-05-19 | $29.53 | $29.53 | $28.50 | $29.37 | $28.70 | 18,221 |
| 2021-05-18 | $30.54 | $30.85 | $29.63 | $29.63 | $28.95 | 17,736 |
| 2021-05-17 | $30.66 | $30.96 | $30.02 | $30.44 | $29.74 | 15,799 |
| 2021-05-14 | $30.61 | $30.83 | $30.00 | $30.66 | $29.96 | 52,266 |
| 2021-05-13 | $30.86 | $30.86 | $29.49 | $30.27 | $29.58 | 44,175 |
| 2021-05-12 | $30.08 | $30.79 | $28.89 | $29.25 | $28.58 | 35,096 |
| 2021-05-11 | $30.16 | $30.62 | $28.42 | $30.02 | $29.33 | 26,181 |
| 2021-05-10 | $31.52 | $31.75 | $30.76 | $30.96 | $30.25 | 29,943 |
| 2021-05-07 | $31.19 | $31.65 | $31.19 | $31.39 | $30.67 | 23,990 |
| 2021-05-06 | $31.15 | $31.60 | $30.93 | $31.50 | $30.78 | 34,586 |
| 2021-05-05 | $31.74 | $31.75 | $30.96 | $31.45 | $30.73 | 31,217 |
| 2021-05-04 | $31.65 | $31.75 | $31.44 | $31.60 | $30.88 | 52,981 |
| 2021-05-03 | $31.63 | $31.84 | $31.20 | $31.69 | $30.96 | 34,998 |
| 2021-04-30 | $30.66 | $31.50 | $30.49 | $31.27 | $30.55 | 57,898 |
| 2021-04-29 | $32.01 | $32.49 | $30.81 | $30.99 | $30.28 | 27,212 |
| 2021-04-28 | $31.64 | $31.86 | $30.93 | $31.42 | $30.70 | 26,106 |
| 2021-04-27 | $31.79 | $31.99 | $31.32 | $31.39 | $30.67 | 25,835 |
| 2021-04-26 | $32.31 | $32.56 | $31.59 | $31.63 | $30.91 | 32,755 |
| 2021-04-23 | $31.69 | $32.62 | $31.65 | $32.07 | $31.34 | 51,322 |
| 2021-04-22 | $32.50 | $32.50 | $31.64 | $31.70 | $30.97 | 17,054 |
| 2021-04-21 | $31.84 | $32.59 | $31.84 | $32.35 | $31.61 | 21,325 |
| 2021-04-20 | $32.50 | $32.50 | $31.48 | $31.84 | $31.11 | 32,420 |
| 2021-04-19 | $32.84 | $33.26 | $32.55 | $32.61 | $31.86 | 39,433 |
| 2021-04-16 | $32.78 | $33.29 | $32.54 | $32.97 | $32.21 | 69,423 |
| 2021-04-15 | $32.56 | $32.93 | $31.88 | $32.45 | $31.71 | 34,585 |
| 2021-04-14 | $32.15 | $32.97 | $32.11 | $32.58 | $31.83 | 25,104 |
| 2021-04-13 | $31.45 | $32.57 | $31.45 | $32.24 | $31.50 | 46,078 |
| 2021-04-12 | $32.17 | $32.73 | $32.15 | $32.73 | $31.98 | 45,742 |
| 2021-04-09 | $31.86 | $32.31 | $31.31 | $32.04 | $31.31 | 51,933 |
| 2021-04-08 | $31.53 | $31.74 | $31.13 | $31.74 | $31.01 | 39,769 |
| 2021-04-07 | $31.76 | $31.86 | $31.32 | $31.56 | $30.84 | 62,153 |
| 2021-04-06 | $31.31 | $31.55 | $30.99 | $31.51 | $30.79 | 78,071 |
| 2021-04-05 | $30.98 | $31.40 | $30.50 | $31.27 | $30.55 | 24,855 |
| 2021-04-01 | $30.48 | $31.00 | $30.48 | $30.75 | $30.05 | 23,446 |
| 2021-03-31 | $30.95 | $31.50 | $30.64 | $30.72 | $30.02 | 66,530 |
| 2021-03-30 | $30.77 | $31.19 | $28.83 | $31.04 | $30.20 | 32,335 |
| 2021-03-29 | $30.92 | $31.19 | $30.23 | $30.52 | $29.70 | 59,539 |
| 2021-03-26 | $31.47 | $31.50 | $30.96 | $31.38 | $30.53 | 46,113 |
| 2021-03-25 | $29.88 | $31.02 | $28.14 | $31.00 | $30.16 | 64,374 |
| 2021-03-24 | $30.07 | $31.22 | $29.34 | $30.00 | $29.19 | 77,685 |
| 2021-03-23 | $30.10 | $31.07 | $28.76 | $29.50 | $28.70 | 84,935 |
| 2021-03-22 | $31.15 | $31.53 | $29.87 | $30.45 | $29.63 | 57,510 |
| 2021-03-19 | $30.77 | $31.56 | $30.15 | $31.56 | $30.71 | 214,832 |
| 2021-03-18 | $31.07 | $31.80 | $30.60 | $30.70 | $29.87 | 42,508 |
| 2021-03-17 | $30.76 | $30.92 | $30.28 | $30.83 | $30.00 | 46,595 |
| 2021-03-16 | $30.75 | $30.91 | $30.41 | $30.70 | $29.87 | 48,354 |
| 2021-03-15 | $32.20 | $32.20 | $30.27 | $30.93 | $30.09 | 42,298 |
| 2021-03-12 | $32.00 | $32.21 | $31.35 | $31.59 | $30.74 | 100,446 |
| 2021-03-11 | $31.53 | $32.00 | $31.30 | $32.00 | $31.14 | 48,775 |
| 2021-03-10 | $31.23 | $31.95 | $31.23 | $31.71 | $30.85 | 28,856 |
| 2021-03-09 | $30.90 | $31.81 | $30.90 | $31.07 | $30.23 | 29,773 |
| 2021-03-08 | $30.76 | $31.94 | $30.73 | $31.80 | $30.94 | 55,290 |
| 2021-03-05 | $30.00 | $30.67 | $28.96 | $30.59 | $29.76 | 399,633 |
| 2021-03-04 | $28.99 | $30.30 | $28.99 | $29.60 | $28.80 | 115,951 |
| 2021-03-03 | $29.50 | $30.47 | $29.46 | $30.01 | $29.20 | 213,281 |
| 2021-03-02 | $28.81 | $29.67 | $28.81 | $29.50 | $28.70 | 73,432 |
| 2021-03-01 | $29.63 | $29.82 | $29.11 | $29.75 | $28.95 | 105,442 |
| 2021-02-26 | $29.18 | $29.57 | $28.05 | $29.17 | $28.38 | 69,085 |
| 2021-02-25 | $30.14 | $30.14 | $28.86 | $29.12 | $28.33 | 71,592 |
| 2021-02-24 | $29.30 | $30.20 | $29.11 | $30.00 | $29.19 | 128,347 |
| 2021-02-23 | $28.49 | $29.31 | $28.31 | $29.03 | $28.25 | 53,937 |
| 2021-02-22 | $27.39 | $28.64 | $27.39 | $28.51 | $27.74 | 36,221 |
| 2021-02-19 | $27.02 | $27.94 | $26.89 | $27.73 | $26.98 | 52,711 |
| 2021-02-18 | $27.64 | $27.88 | $26.84 | $26.86 | $26.13 | 33,918 |
| 2021-02-17 | $27.62 | $27.89 | $27.29 | $27.69 | $26.94 | 40,093 |
| 2021-02-16 | $28.09 | $28.20 | $27.57 | $27.72 | $26.97 | 37,788 |
| 2021-02-12 | $27.86 | $28.33 | $27.70 | $27.83 | $27.08 | 28,277 |
| 2021-02-11 | $28.14 | $28.21 | $27.64 | $28.02 | $27.26 | 20,162 |
| 2021-02-10 | $28.13 | $28.46 | $27.83 | $28.00 | $27.24 | 29,169 |
| 2021-02-09 | $28.06 | $28.42 | $27.82 | $28.25 | $27.49 | 19,498 |
| 2021-02-08 | $27.86 | $28.36 | $27.53 | $28.36 | $27.59 | 23,495 |
| 2021-02-05 | $27.87 | $27.92 | $27.32 | $27.92 | $27.17 | 21,249 |
| 2021-02-04 | $26.98 | $27.73 | $26.64 | $27.63 | $26.88 | 25,295 |
| 2021-02-03 | $26.78 | $27.17 | $26.55 | $26.96 | $26.23 | 39,693 |
| 2021-02-02 | $26.12 | $27.41 | $25.67 | $26.99 | $26.26 | 103,398 |
| 2021-02-01 | $26.23 | $26.88 | $25.41 | $25.76 | $25.06 | 33,113 |
| 2021-01-29 | $25.04 | $26.81 | $24.08 | $26.32 | $25.61 | 70,515 |
| 2021-01-28 | $27.27 | $28.31 | $26.51 | $26.79 | $26.07 | 32,437 |
| 2021-01-27 | $26.57 | $27.11 | $25.90 | $26.67 | $25.95 | 64,741 |
| 2021-01-26 | $27.99 | $28.05 | $27.11 | $27.26 | $26.52 | 23,196 |
| 2021-01-25 | $28.34 | $28.75 | $26.91 | $27.73 | $26.98 | 53,495 |
| 2021-01-22 | $27.22 | $28.84 | $27.17 | $28.70 | $27.92 | 65,122 |
| 2021-01-21 | $27.60 | $27.87 | $26.84 | $27.52 | $26.78 | 33,866 |
| 2021-01-20 | $27.50 | $27.80 | $27.02 | $27.44 | $26.70 | 176,074 |
| 2021-01-19 | $27.86 | $28.00 | $27.47 | $27.53 | $26.79 | 22,809 |
| 2021-01-15 | $27.96 | $28.42 | $27.46 | $27.53 | $26.79 | 23,008 |
| 2021-01-14 | $28.31 | $28.58 | $27.78 | $28.28 | $27.52 | 19,860 |
| 2021-01-13 | $27.89 | $28.14 | $27.59 | $28.01 | $27.25 | 30,592 |
| 2021-01-12 | $27.11 | $28.00 | $27.11 | $27.92 | $27.17 | 32,073 |
| 2021-01-11 | $25.98 | $26.98 | $25.98 | $26.98 | $26.25 | 14,871 |
| 2021-01-08 | $27.14 | $27.14 | $25.90 | $26.43 | $25.72 | 17,889 |
| 2021-01-07 | $27.73 | $28.05 | $26.92 | $26.96 | $26.23 | 33,430 |
| 2021-01-06 | $26.20 | $28.06 | $25.83 | $27.71 | $26.96 | 64,465 |
| 2021-01-05 | $25.32 | $25.91 | $25.20 | $25.55 | $24.86 | 38,442 |
| 2021-01-04 | $25.73 | $25.95 | $25.20 | $25.30 | $24.62 | 45,007 |
| 2020-12-31 | $25.93 | $26.52 | $25.40 | $25.51 | $24.82 | 35,343 |
| 2020-12-30 | $26.37 | $26.71 | $25.77 | $25.81 | $25.01 | 31,553 |
| 2020-12-29 | $26.52 | $27.61 | $25.67 | $26.32 | $25.50 | 205,062 |
| 2020-12-28 | $26.48 | $27.57 | $26.02 | $26.26 | $25.45 | 43,754 |
| 2020-12-24 | $26.12 | $26.77 | $25.78 | $26.11 | $25.31 | 15,491 |
| 2020-12-23 | $25.52 | $26.30 | $24.73 | $26.17 | $25.36 | 36,176 |
| 2020-12-22 | $25.35 | $25.75 | $25.06 | $25.55 | $24.76 | 49,513 |
| 2020-12-21 | $25.00 | $25.67 | $24.99 | $25.30 | $24.52 | 75,108 |
| 2020-12-18 | $25.45 | $25.55 | $25.01 | $25.15 | $24.37 | 184,726 |
| 2020-12-17 | $25.26 | $25.28 | $25.04 | $25.18 | $24.40 | 35,450 |
| 2020-12-16 | $24.84 | $25.22 | $24.33 | $25.10 | $24.33 | 92,918 |
| 2020-12-15 | $23.72 | $24.89 | $23.31 | $24.62 | $23.86 | 55,437 |
| 2020-12-14 | $23.50 | $24.09 | $22.81 | $23.71 | $22.98 | 38,150 |
| 2020-12-11 | $23.50 | $24.05 | $23.31 | $23.53 | $22.80 | 29,966 |
| 2020-12-10 | $23.46 | $23.84 | $23.01 | $23.78 | $23.05 | 15,417 |
| 2020-12-09 | $23.90 | $23.97 | $23.28 | $23.43 | $22.71 | 28,307 |
| 2020-12-08 | $23.26 | $23.75 | $23.26 | $23.64 | $22.91 | 29,832 |
| 2020-12-07 | $23.25 | $23.72 | $23.25 | $23.42 | $22.70 | 25,385 |
| 2020-12-04 | $22.54 | $23.67 | $22.54 | $23.55 | $22.82 | 21,678 |
| 2020-12-03 | $22.65 | $23.18 | $22.65 | $23.02 | $22.31 | 23,031 |
| 2020-12-02 | $22.38 | $23.13 | $22.13 | $23.00 | $22.29 | 47,641 |
| 2020-12-01 | $22.24 | $22.75 | $21.96 | $22.53 | $21.84 | 41,995 |
| 2020-11-30 | $22.78 | $23.19 | $21.94 | $21.95 | $21.27 | 46,904 |
| 2020-11-27 | $23.07 | $23.33 | $22.46 | $22.97 | $22.26 | 22,646 |
| 2020-11-25 | $23.62 | $23.62 | $23.04 | $23.18 | $22.47 | 32,970 |
| 2020-11-24 | $23.00 | $24.25 | $22.87 | $23.85 | $23.11 | 57,110 |
| 2020-11-23 | $22.90 | $22.95 | $22.60 | $22.89 | $22.18 | 49,161 |
| 2020-11-20 | $22.37 | $22.86 | $22.05 | $22.77 | $22.07 | 45,400 |
| 2020-11-19 | $22.85 | $23.36 | $22.22 | $22.60 | $21.90 | 47,387 |
| 2020-11-18 | $22.91 | $23.22 | $22.60 | $22.90 | $22.19 | 76,743 |
| 2020-11-17 | $22.23 | $22.81 | $22.19 | $22.59 | $21.89 | 55,359 |
| 2020-11-16 | $22.98 | $24.30 | $22.68 | $22.95 | $22.24 | 73,762 |
| 2020-11-13 | $22.30 | $22.75 | $21.62 | $22.49 | $21.80 | 72,282 |
| 2020-11-12 | $21.79 | $22.48 | $21.79 | $22.05 | $21.37 | 72,279 |
| 2020-11-11 | $22.14 | $22.25 | $21.08 | $22.23 | $21.54 | 61,703 |
| 2020-11-10 | $21.20 | $22.35 | $21.20 | $21.87 | $21.20 | 42,336 |
| 2020-11-09 | $20.54 | $21.94 | $19.81 | $20.79 | $20.15 | 107,080 |
| 2020-11-06 | $19.30 | $19.30 | $18.50 | $19.00 | $18.41 | 40,586 |
| 2020-11-05 | $18.57 | $19.67 | $17.71 | $19.01 | $18.42 | 42,783 |
| 2020-11-04 | $19.45 | $19.45 | $18.35 | $18.37 | $17.80 | 18,079 |
| 2020-11-03 | $19.68 | $19.95 | $19.28 | $19.90 | $19.29 | 31,147 |
| 2020-11-02 | $19.24 | $19.45 | $18.56 | $19.23 | $18.64 | 20,689 |
| 2020-10-30 | $19.05 | $19.34 | $18.62 | $18.90 | $18.32 | 57,173 |
| 2020-10-29 | $19.52 | $19.52 | $19.01 | $19.16 | $18.57 | 29,530 |
| 2020-10-28 | $19.35 | $19.75 | $19.15 | $19.27 | $18.68 | 42,708 |
| 2020-10-27 | $19.71 | $20.04 | $19.03 | $19.72 | $19.11 | 63,955 |
| 2020-10-26 | $19.74 | $20.21 | $19.61 | $19.81 | $19.20 | 59,019 |
| 2020-10-23 | $19.13 | $20.04 | $18.85 | $19.88 | $19.27 | 41,953 |
| 2020-10-22 | $19.36 | $20.10 | $18.93 | $19.73 | $19.12 | 35,412 |
| 2020-10-21 | $18.93 | $19.78 | $18.93 | $19.25 | $18.66 | 59,707 |
| 2020-10-20 | $18.64 | $19.07 | $18.64 | $18.87 | $18.29 | 43,125 |
| 2020-10-19 | $18.34 | $18.73 | $18.34 | $18.50 | $17.93 | 37,576 |
| 2020-10-16 | $18.06 | $18.50 | $18.04 | $18.26 | $17.70 | 30,095 |
| 2020-10-15 | $18.14 | $18.62 | $18.02 | $18.19 | $17.63 | 67,568 |
| 2020-10-14 | $18.11 | $18.41 | $18.07 | $18.11 | $17.55 | 35,158 |
| 2020-10-13 | $18.28 | $18.59 | $18.22 | $18.25 | $17.69 | 37,169 |
| 2020-10-12 | $18.10 | $18.78 | $18.00 | $18.48 | $17.91 | 81,116 |
| 2020-10-09 | $18.67 | $18.68 | $18.17 | $18.21 | $17.65 | 17,514 |
| 2020-10-08 | $18.40 | $18.57 | $18.17 | $18.43 | $17.86 | 45,558 |
| 2020-10-07 | $17.60 | $18.36 | $17.31 | $18.17 | $17.61 | 52,392 |
| 2020-10-06 | $17.58 | $18.08 | $17.15 | $17.48 | $16.94 | 37,271 |
| 2020-10-05 | $16.97 | $17.50 | $16.86 | $17.31 | $16.78 | 29,879 |
| 2020-10-02 | $16.12 | $16.96 | $16.12 | $16.84 | $16.32 | 28,351 |
| 2020-10-01 | $16.38 | $16.49 | $16.06 | $16.29 | $15.79 | 67,458 |
| 2020-09-30 | $16.17 | $16.54 | $16.17 | $16.34 | $15.84 | 43,039 |
| 2020-09-29 | $16.73 | $16.87 | $16.16 | $16.30 | $15.70 | 39,293 |
| 2020-09-28 | $16.21 | $16.60 | $16.20 | $16.57 | $15.96 | 37,157 |
| 2020-09-25 | $15.73 | $16.11 | $15.64 | $16.06 | $15.47 | 67,047 |
| 2020-09-24 | $15.00 | $16.31 | $15.00 | $16.00 | $15.41 | 96,129 |
| 2020-09-23 | $15.57 | $15.84 | $14.74 | $14.77 | $14.23 | 49,241 |
| 2020-09-22 | $15.89 | $16.24 | $15.31 | $15.54 | $14.97 | 75,380 |
| 2020-09-21 | $15.61 | $15.97 | $14.80 | $15.00 | $14.45 | 83,022 |
| 2020-09-18 | $16.47 | $16.47 | $15.51 | $15.78 | $15.20 | 212,992 |
| 2020-09-17 | $16.42 | $16.47 | $16.15 | $16.23 | $15.63 | 46,080 |
| 2020-09-16 | $16.11 | $16.72 | $15.79 | $16.34 | $15.74 | 94,393 |
| 2020-09-15 | $15.98 | $16.26 | $15.98 | $16.13 | $15.54 | 53,057 |
| 2020-09-14 | $15.88 | $16.51 | $15.72 | $16.34 | $15.74 | 39,068 |
| 2020-09-11 | $16.68 | $17.22 | $15.80 | $15.83 | $15.25 | 52,834 |
| 2020-09-10 | $15.60 | $16.93 | $15.60 | $16.69 | $16.08 | 107,278 |
| 2020-09-09 | $15.51 | $15.80 | $15.12 | $15.19 | $14.63 | 33,656 |
| 2020-09-08 | $15.70 | $16.10 | $15.27 | $15.33 | $14.77 | 27,420 |
| 2020-09-04 | $15.94 | $16.01 | $15.36 | $15.81 | $15.23 | 45,884 |
| 2020-09-03 | $15.65 | $16.09 | $15.43 | $15.52 | $14.95 | 36,073 |
| 2020-09-02 | $15.75 | $16.17 | $15.27 | $15.55 | $14.98 | 53,759 |
| 2020-09-01 | $15.62 | $16.26 | $15.33 | $15.63 | $15.06 | 52,158 |
| 2020-08-31 | $16.04 | $16.60 | $15.70 | $15.75 | $15.17 | 42,035 |
| 2020-08-28 | $16.43 | $16.43 | $16.00 | $16.18 | $15.59 | 25,304 |
| 2020-08-27 | $15.98 | $16.51 | $15.95 | $16.23 | $15.63 | 39,561 |
| 2020-08-26 | $16.42 | $16.60 | $15.80 | $15.85 | $15.27 | 31,134 |
| 2020-08-25 | $16.80 | $17.35 | $16.27 | $16.58 | $15.97 | 20,086 |
| 2020-08-24 | $16.25 | $16.57 | $16.14 | $16.55 | $15.94 | 22,756 |
| 2020-08-21 | $16.28 | $16.48 | $15.86 | $16.03 | $15.44 | 41,087 |
| 2020-08-20 | $16.13 | $17.16 | $15.92 | $16.24 | $15.64 | 31,195 |
| 2020-08-19 | $16.56 | $17.12 | $16.31 | $16.37 | $15.77 | 32,311 |
| 2020-08-18 | $17.14 | $17.14 | $16.25 | $16.37 | $15.77 | 27,462 |
| 2020-08-17 | $17.46 | $17.46 | $17.11 | $17.28 | $16.65 | 28,625 |
| 2020-08-14 | $17.02 | $17.65 | $17.02 | $17.59 | $16.94 | 23,489 |
| 2020-08-13 | $17.49 | $18.04 | $17.06 | $17.26 | $16.63 | 31,979 |
| 2020-08-12 | $18.33 | $18.52 | $17.47 | $17.71 | $17.06 | 27,139 |
| 2020-08-11 | $18.14 | $18.39 | $17.77 | $17.93 | $17.27 | 36,749 |
| 2020-08-10 | $17.25 | $18.05 | $17.01 | $17.71 | $17.06 | 71,095 |
| 2020-08-07 | $16.34 | $17.31 | $15.02 | $17.15 | $16.52 | 34,150 |
| 2020-08-06 | $16.36 | $16.63 | $16.20 | $16.45 | $15.85 | 38,724 |
| 2020-08-05 | $15.98 | $16.36 | $15.80 | $16.15 | $15.56 | 48,505 |
| 2020-08-04 | $15.78 | $16.25 | $15.34 | $15.69 | $15.11 | 53,430 |
| 2020-08-03 | $16.02 | $16.68 | $15.38 | $15.91 | $15.33 | 40,084 |
| 2020-07-31 | $16.37 | $17.22 | $13.82 | $15.79 | $15.21 | 85,192 |
| 2020-07-30 | $16.75 | $18.09 | $16.50 | $16.57 | $15.96 | 59,466 |
| 2020-07-29 | $16.94 | $17.58 | $16.94 | $17.37 | $16.73 | 48,495 |
| 2020-07-28 | $16.82 | $17.25 | $16.82 | $16.96 | $16.34 | 45,809 |
| 2020-07-27 | $17.53 | $17.67 | $16.77 | $16.91 | $16.29 | 48,145 |
| 2020-07-24 | $17.81 | $17.99 | $17.55 | $17.61 | $16.96 | 27,730 |
| 2020-07-23 | $17.51 | $17.88 | $17.51 | $17.78 | $17.13 | 28,906 |
| 2020-07-22 | $17.65 | $17.88 | $17.44 | $17.58 | $16.93 | 26,021 |
| 2020-07-21 | $17.11 | $18.07 | $17.11 | $17.89 | $17.23 | 32,309 |
| 2020-07-20 | $17.31 | $17.31 | $16.87 | $16.90 | $16.28 | 33,451 |
| 2020-07-17 | $17.72 | $18.06 | $17.43 | $17.43 | $16.79 | 48,006 |
| 2020-07-16 | $17.82 | $18.03 | $17.53 | $17.82 | $17.17 | 60,394 |
| 2020-07-15 | $18.07 | $18.47 | $17.86 | $17.97 | $17.31 | 137,310 |
| 2020-07-14 | $17.32 | $17.82 | $17.24 | $17.48 | $16.84 | 75,333 |
| 2020-07-13 | $17.85 | $17.98 | $17.33 | $17.39 | $16.75 | 122,368 |
| 2020-07-10 | $17.10 | $17.65 | $16.92 | $17.56 | $16.92 | 116,667 |
| 2020-07-09 | $17.90 | $17.90 | $16.79 | $16.92 | $16.29 | 146,299 |
| 2020-07-08 | $18.65 | $19.02 | $17.82 | $18.01 | $17.35 | 80,035 |
| 2020-07-07 | $19.07 | $19.47 | $18.69 | $18.73 | $18.04 | 37,219 |
| 2020-07-06 | $19.93 | $20.14 | $19.22 | $19.35 | $18.64 | 40,527 |
| 2020-07-02 | $20.14 | $20.58 | $19.23 | $19.40 | $18.69 | 57,379 |
| 2020-07-01 | $20.97 | $20.97 | $19.50 | $19.66 | $18.94 | 67,839 |
| 2020-06-30 | $20.18 | $21.11 | $20.18 | $21.00 | $20.23 | 47,774 |
| 2020-06-29 | $20.33 | $20.61 | $19.71 | $20.45 | $19.61 | 70,426 |
| 2020-06-26 | $19.56 | $20.27 | $18.93 | $20.08 | $19.25 | 209,344 |
| 2020-06-25 | $19.17 | $19.96 | $19.15 | $19.95 | $19.13 | 51,928 |
| 2020-06-24 | $19.41 | $19.68 | $18.83 | $19.36 | $18.56 | 83,941 |
| 2020-06-23 | $20.53 | $20.70 | $19.70 | $19.72 | $18.91 | 47,832 |
| 2020-06-22 | $20.03 | $20.48 | $19.74 | $20.22 | $19.39 | 69,448 |
| 2020-06-19 | $19.84 | $20.34 | $18.91 | $20.34 | $19.50 | 241,334 |
| 2020-06-18 | $19.24 | $20.01 | $19.24 | $19.53 | $18.72 | 45,416 |
| 2020-06-17 | $20.51 | $20.51 | $19.25 | $19.38 | $18.58 | 42,456 |
| 2020-06-16 | $20.30 | $20.71 | $19.83 | $20.50 | $19.65 | 49,163 |
| 2020-06-15 | $18.33 | $19.93 | $17.79 | $19.49 | $18.69 | 61,343 |
| 2020-06-12 | $19.73 | $19.76 | $18.48 | $19.11 | $18.32 | 79,855 |
| 2020-06-11 | $19.80 | $19.80 | $18.76 | $18.88 | $18.10 | 82,886 |
| 2020-06-10 | $22.45 | $22.54 | $20.70 | $20.83 | $19.97 | 127,553 |
| 2020-06-09 | $21.99 | $22.87 | $21.52 | $22.50 | $21.57 | 46,889 |
| 2020-06-08 | $22.72 | $23.16 | $22.30 | $22.56 | $21.63 | 59,760 |
| 2020-06-05 | $22.18 | $23.26 | $21.84 | $22.12 | $21.21 | 87,078 |
| 2020-06-04 | $20.61 | $21.30 | $20.51 | $20.91 | $20.05 | 56,747 |
| 2020-06-03 | $20.32 | $21.54 | $20.32 | $20.72 | $19.86 | 57,612 |
| 2020-06-02 | $20.57 | $20.79 | $19.44 | $19.82 | $19.00 | 60,357 |
| 2020-06-01 | $20.66 | $21.02 | $20.29 | $20.29 | $19.45 | 77,654 |
| 2020-05-29 | $19.61 | $20.80 | $19.22 | $20.42 | $19.58 | 121,903 |
| 2020-05-28 | $20.93 | $20.94 | $19.75 | $19.90 | $19.08 | 60,047 |
| 2020-05-27 | $19.85 | $20.72 | $19.48 | $20.47 | $19.62 | 77,359 |
| 2020-05-26 | $19.02 | $19.55 | $18.72 | $19.10 | $18.31 | 83,483 |
| 2020-05-22 | $18.50 | $18.68 | $17.73 | $18.11 | $17.36 | 27,379 |
| 2020-05-21 | $18.41 | $18.63 | $18.22 | $18.39 | $17.63 | 60,237 |
| 2020-05-20 | $17.78 | $18.77 | $17.76 | $18.50 | $17.74 | 85,271 |
| 2020-05-19 | $18.06 | $18.34 | $17.21 | $17.23 | $16.52 | 75,956 |
| 2020-05-18 | $17.20 | $18.32 | $17.02 | $18.25 | $17.50 | 87,354 |
| 2020-05-15 | $16.65 | $16.77 | $16.32 | $16.60 | $15.91 | 60,119 |
| 2020-05-14 | $16.32 | $16.91 | $15.83 | $16.71 | $16.02 | 71,697 |
| 2020-05-13 | $16.88 | $17.11 | $15.99 | $16.63 | $15.94 | 69,502 |
| 2020-05-12 | $18.10 | $18.19 | $16.96 | $17.06 | $16.36 | 71,795 |
| 2020-05-11 | $17.74 | $18.24 | $17.02 | $17.62 | $16.89 | 88,923 |
| 2020-05-08 | $18.14 | $18.48 | $17.90 | $18.14 | $17.39 | 58,615 |
| 2020-05-07 | $17.78 | $18.14 | $17.51 | $17.72 | $16.99 | 46,310 |
| 2020-05-06 | $17.55 | $17.58 | $16.87 | $17.33 | $16.61 | 73,282 |
| 2020-05-05 | $18.29 | $18.66 | $17.35 | $17.42 | $16.70 | 77,452 |
| 2020-05-04 | $17.50 | $17.78 | $17.03 | $17.60 | $16.87 | 68,242 |
| 2020-05-01 | $17.44 | $17.68 | $16.77 | $17.61 | $16.88 | 61,723 |
| 2020-04-30 | $18.78 | $19.50 | $17.38 | $18.06 | $17.31 | 66,928 |
| 2020-04-29 | $18.40 | $19.63 | $17.89 | $19.40 | $18.60 | 121,589 |
| 2020-04-28 | $17.89 | $18.20 | $17.45 | $17.87 | $17.13 | 74,455 |
| 2020-04-27 | $17.10 | $17.58 | $16.76 | $17.24 | $16.53 | 109,720 |
| 2020-04-24 | $16.69 | $16.95 | $16.49 | $16.84 | $16.14 | 26,250 |
| 2020-04-23 | $16.41 | $16.97 | $16.41 | $16.63 | $15.94 | 41,248 |
| 2020-04-22 | $17.07 | $17.29 | $16.18 | $16.48 | $15.80 | 43,180 |
| 2020-04-21 | $16.21 | $16.80 | $16.21 | $16.67 | $15.98 | 39,665 |
| 2020-04-20 | $16.18 | $17.20 | $16.18 | $16.80 | $16.11 | 42,416 |
| 2020-04-17 | $15.83 | $17.07 | $15.83 | $16.70 | $16.01 | 68,847 |
| 2020-04-16 | $15.88 | $16.45 | $14.91 | $15.42 | $14.78 | 70,894 |
| 2020-04-15 | $16.96 | $17.36 | $15.86 | $16.06 | $15.40 | 57,605 |
| 2020-04-14 | $17.90 | $17.90 | $16.81 | $17.49 | $16.77 | 73,646 |
| 2020-04-13 | $17.77 | $17.79 | $17.12 | $17.39 | $16.67 | 50,572 |
| 2020-04-09 | $17.70 | $18.49 | $17.35 | $18.00 | $17.26 | 162,814 |
| 2020-04-08 | $17.35 | $17.50 | $16.71 | $17.30 | $16.59 | 62,542 |
| 2020-04-07 | $17.63 | $18.01 | $16.68 | $17.17 | $16.46 | 76,281 |
| 2020-04-06 | $16.84 | $17.50 | $16.80 | $17.11 | $16.40 | 82,634 |
| 2020-04-03 | $16.21 | $16.56 | $15.81 | $16.20 | $15.53 | 71,722 |
| 2020-04-02 | $16.07 | $16.91 | $15.76 | $16.43 | $15.75 | 61,237 |
| 2020-04-01 | $17.44 | $17.63 | $15.99 | $16.13 | $15.46 | 59,060 |
| 2020-03-31 | $17.79 | $17.79 | $16.94 | $17.77 | $17.04 | 123,780 |
| 2020-03-30 | $17.68 | $18.04 | $17.11 | $17.61 | $16.79 | 108,714 |
| 2020-03-27 | $17.11 | $17.63 | $16.59 | $17.52 | $16.70 | 74,012 |
| 2020-03-26 | $16.95 | $17.50 | $16.52 | $17.50 | $16.68 | 116,528 |
| 2020-03-25 | $16.70 | $17.74 | $15.80 | $16.47 | $15.70 | 69,838 |
| 2020-03-24 | $16.19 | $17.54 | $15.98 | $16.95 | $16.16 | 111,877 |
| 2020-03-23 | $15.40 | $16.03 | $13.45 | $15.25 | $14.54 | 91,369 |
| 2020-03-20 | $16.59 | $16.82 | $14.69 | $15.05 | $14.35 | 140,907 |
| 2020-03-19 | $14.76 | $16.82 | $12.50 | $16.54 | $15.77 | 200,219 |
| 2020-03-18 | $21.31 | $21.68 | $13.42 | $13.42 | $12.79 | 132,316 |
| 2020-03-17 | $20.61 | $22.78 | $19.60 | $22.42 | $21.37 | 130,864 |
| 2020-03-16 | $17.75 | $21.55 | $17.75 | $20.30 | $19.35 | 232,433 |
| 2020-03-13 | $18.22 | $19.35 | $17.64 | $19.32 | $18.42 | 79,741 |
| 2020-03-12 | $18.78 | $19.67 | $17.03 | $17.36 | $16.55 | 124,233 |
| 2020-03-11 | $19.00 | $19.84 | $18.71 | $19.31 | $18.41 | 115,334 |
| 2020-03-10 | $20.67 | $21.08 | $19.26 | $19.44 | $18.53 | 310,162 |
| 2020-03-09 | $21.46 | $22.25 | $20.01 | $20.13 | $19.19 | 67,477 |
| 2020-03-06 | $23.18 | $23.79 | $22.20 | $22.74 | $21.68 | 167,427 |
| 2020-03-05 | $24.53 | $24.53 | $23.50 | $23.65 | $22.55 | 41,606 |
| 2020-03-04 | $25.04 | $25.57 | $24.38 | $25.02 | $23.85 | 33,353 |
| 2020-03-03 | $25.46 | $26.38 | $24.29 | $24.96 | $23.80 | 51,068 |
| 2020-03-02 | $25.02 | $25.81 | $25.02 | $25.62 | $24.42 | 51,171 |
| 2020-02-28 | $25.83 | $25.96 | $24.77 | $24.95 | $23.79 | 78,459 |
| 2020-02-27 | $26.43 | $27.01 | $26.15 | $26.39 | $25.16 | 57,926 |
| 2020-02-26 | $27.49 | $27.74 | $26.55 | $26.72 | $25.47 | 76,177 |
| 2020-02-25 | $27.98 | $28.41 | $27.20 | $27.38 | $26.10 | 57,621 |
| 2020-02-24 | $27.68 | $28.38 | $27.61 | $28.01 | $26.70 | 67,952 |
| 2020-02-21 | $28.90 | $28.99 | $28.16 | $28.25 | $26.93 | 55,860 |
| 2020-02-20 | $28.79 | $29.14 | $28.54 | $28.85 | $27.50 | 19,633 |
| 2020-02-19 | $29.16 | $29.40 | $28.74 | $28.86 | $27.51 | 26,744 |
| 2020-02-18 | $29.41 | $29.65 | $28.82 | $29.11 | $27.75 | 25,532 |
| 2020-02-14 | $29.70 | $30.00 | $29.34 | $29.47 | $28.10 | 19,967 |
| 2020-02-13 | $29.36 | $29.89 | $29.36 | $29.80 | $28.41 | 16,492 |
| 2020-02-12 | $29.89 | $29.89 | $29.44 | $29.51 | $28.13 | 21,028 |
| 2020-02-11 | $29.77 | $30.05 | $29.61 | $29.61 | $28.23 | 24,292 |
| 2020-02-10 | $29.77 | $29.89 | $29.47 | $29.58 | $28.20 | 37,486 |
| 2020-02-07 | $29.93 | $30.00 | $29.62 | $29.79 | $28.40 | 54,101 |
| 2020-02-06 | $30.25 | $30.25 | $29.87 | $30.03 | $28.63 | 38,130 |
| 2020-02-05 | $30.11 | $31.34 | $29.87 | $30.05 | $28.65 | 51,644 |
| 2020-02-04 | $30.13 | $30.13 | $29.65 | $29.73 | $28.34 | 40,980 |
| 2020-02-03 | $29.72 | $29.96 | $29.56 | $29.76 | $28.37 | 32,456 |
| 2020-01-31 | $29.66 | $30.17 | $29.53 | $29.55 | $28.17 | 88,850 |
| 2020-01-30 | $30.47 | $30.93 | $29.28 | $29.93 | $28.53 | 47,947 |
| 2020-01-29 | $31.09 | $31.10 | $30.63 | $30.80 | $29.36 | 47,444 |
| 2020-01-28 | $31.14 | $31.29 | $30.98 | $31.05 | $29.60 | 26,822 |
| 2020-01-27 | $30.51 | $31.08 | $30.35 | $30.96 | $29.52 | 34,224 |
| 2020-01-24 | $31.50 | $31.50 | $30.93 | $31.00 | $29.55 | 37,330 |
| 2020-01-23 | $30.94 | $31.45 | $30.94 | $31.32 | $29.86 | 36,267 |
| 2020-01-22 | $30.27 | $31.22 | $30.27 | $31.04 | $29.59 | 71,352 |
| 2020-01-21 | $31.07 | $31.21 | $30.95 | $31.13 | $29.68 | 43,301 |
| 2020-01-17 | $31.73 | $31.73 | $31.07 | $31.23 | $29.77 | 29,571 |
| 2020-01-16 | $31.25 | $31.57 | $31.16 | $31.52 | $30.05 | 71,546 |
| 2020-01-15 | $31.05 | $31.15 | $30.95 | $31.14 | $29.69 | 32,250 |
| 2020-01-14 | $31.29 | $31.58 | $30.99 | $31.08 | $29.63 | 52,448 |
| 2020-01-13 | $31.26 | $31.44 | $31.10 | $31.39 | $29.93 | 51,290 |
| 2020-01-10 | $31.36 | $31.48 | $30.95 | $31.21 | $29.75 | 44,799 |
| 2020-01-09 | $31.50 | $31.69 | $31.20 | $31.31 | $29.84 | 28,619 |
| 2020-01-08 | $31.17 | $31.53 | $31.17 | $31.40 | $29.94 | 37,074 |
| 2020-01-07 | $31.11 | $31.36 | $30.86 | $31.08 | $29.63 | 54,863 |
| 2020-01-06 | $31.02 | $31.49 | $30.91 | $31.21 | $29.75 | 50,480 |
| 2020-01-03 | $30.95 | $31.50 | $30.81 | $31.19 | $29.73 | 46,644 |
| 2020-01-02 | $31.39 | $31.39 | $30.84 | $31.27 | $29.81 | 54,541 |
| 2019-12-31 | $30.97 | $31.20 | $30.69 | $31.12 | $29.67 | 38,081 |
| 2019-12-30 | $30.90 | $31.15 | $30.89 | $31.14 | $29.59 | 65,051 |
| 2019-12-27 | $30.90 | $31.00 | $30.71 | $30.90 | $29.36 | 35,871 |
| 2019-12-26 | $30.70 | $31.01 | $30.54 | $30.93 | $29.39 | 83,925 |
| 2019-12-24 | $30.75 | $30.82 | $30.50 | $30.72 | $29.19 | 39,855 |
| 2019-12-23 | $30.63 | $30.67 | $30.35 | $30.65 | $29.13 | 78,328 |
| 2019-12-20 | $30.45 | $30.73 | $30.14 | $30.65 | $29.13 | 157,523 |
| 2019-12-19 | $30.45 | $30.71 | $30.26 | $30.48 | $28.96 | 39,741 |
| 2019-12-18 | $30.75 | $30.75 | $30.41 | $30.49 | $28.97 | 46,996 |
| 2019-12-17 | $30.60 | $30.78 | $30.32 | $30.73 | $29.20 | 61,820 |
| 2019-12-16 | $30.33 | $30.85 | $30.23 | $30.48 | $28.96 | 57,097 |
| 2019-12-13 | $30.32 | $30.32 | $30.00 | $30.04 | $28.55 | 37,074 |
| 2019-12-12 | $30.14 | $31.28 | $30.10 | $30.37 | $28.86 | 54,650 |
| 2019-12-11 | $29.80 | $30.00 | $29.69 | $29.86 | $28.38 | 22,931 |
| 2019-12-10 | $29.97 | $30.22 | $29.50 | $29.83 | $28.35 | 70,413 |
| 2019-12-09 | $29.91 | $30.54 | $29.84 | $29.90 | $28.41 | 55,449 |
| 2019-12-06 | $29.67 | $29.99 | $29.63 | $29.98 | $28.49 | 44,007 |
| 2019-12-05 | $29.43 | $29.75 | $29.40 | $29.52 | $28.05 | 44,106 |
| 2019-12-04 | $29.54 | $29.85 | $29.39 | $29.58 | $28.11 | 43,068 |
| 2019-12-03 | $29.07 | $29.59 | $29.07 | $29.39 | $27.93 | 18,776 |
| 2019-12-02 | $29.25 | $29.37 | $29.11 | $29.37 | $27.91 | 27,301 |
| 2019-11-29 | $29.57 | $29.76 | $29.41 | $29.52 | $28.05 | 5,074 |
| 2019-11-27 | $29.65 | $29.85 | $29.56 | $29.71 | $28.23 | 15,319 |
| 2019-11-26 | $29.85 | $29.85 | $29.26 | $29.55 | $28.08 | 44,078 |
| 2019-11-25 | $29.43 | $30.04 | $29.17 | $29.86 | $28.38 | 26,644 |
| 2019-11-22 | $29.61 | $29.61 | $29.25 | $29.29 | $27.83 | 17,235 |
| 2019-11-21 | $29.87 | $29.87 | $29.37 | $29.47 | $28.01 | 16,066 |
| 2019-11-20 | $29.88 | $30.55 | $29.51 | $29.70 | $28.22 | 53,674 |
| 2019-11-19 | $29.70 | $30.11 | $29.70 | $30.03 | $28.54 | 28,302 |
| 2019-11-18 | $29.44 | $29.69 | $29.13 | $29.60 | $28.13 | 19,241 |
| 2019-11-15 | $29.81 | $29.90 | $29.42 | $29.49 | $28.02 | 40,755 |
| 2019-11-14 | $29.45 | $29.68 | $29.30 | $29.62 | $28.15 | 33,335 |
| 2019-11-13 | $29.48 | $29.79 | $29.26 | $29.54 | $28.07 | 20,405 |
| 2019-11-12 | $29.28 | $29.84 | $29.25 | $29.71 | $28.23 | 41,955 |
| 2019-11-11 | $29.35 | $29.61 | $29.34 | $29.40 | $27.94 | 18,145 |
| 2019-11-08 | $29.49 | $29.78 | $29.14 | $29.52 | $28.05 | 29,781 |
| 2019-11-07 | $29.39 | $29.65 | $29.10 | $29.52 | $28.05 | 40,035 |
| 2019-11-06 | $29.65 | $29.65 | $29.17 | $29.28 | $27.82 | 21,962 |
| 2019-11-05 | $29.35 | $29.91 | $29.35 | $29.65 | $28.18 | 36,676 |
| 2019-11-04 | $29.10 | $29.66 | $29.07 | $29.37 | $27.91 | 40,235 |
| 2019-11-01 | $29.08 | $29.08 | $28.65 | $28.87 | $27.43 | 38,764 |
| 2019-10-31 | $28.57 | $28.70 | $28.19 | $28.65 | $27.23 | 36,210 |
| 2019-10-30 | $28.58 | $28.90 | $28.16 | $28.71 | $27.28 | 47,122 |
| 2019-10-29 | $28.40 | $28.82 | $28.21 | $28.58 | $27.16 | 30,260 |
| 2019-10-28 | $28.39 | $28.77 | $27.90 | $28.45 | $27.04 | 26,398 |
| 2019-10-25 | $28.31 | $29.63 | $28.08 | $28.25 | $26.85 | 22,214 |
| 2019-10-24 | $28.58 | $28.68 | $27.92 | $28.06 | $26.67 | 33,486 |
| 2019-10-23 | $29.03 | $29.15 | $28.85 | $28.94 | $27.50 | 13,583 |
| 2019-10-22 | $29.11 | $29.42 | $28.96 | $29.10 | $27.65 | 27,464 |
| 2019-10-21 | $29.29 | $29.63 | $29.10 | $29.21 | $27.76 | 32,092 |
| 2019-10-18 | $28.69 | $29.17 | $28.67 | $29.00 | $27.56 | 37,224 |
| 2019-10-17 | $28.48 | $28.91 | $28.30 | $28.86 | $27.43 | 29,909 |
| 2019-10-16 | $28.33 | $28.87 | $28.26 | $28.36 | $26.95 | 42,805 |
| 2019-10-15 | $28.70 | $28.70 | $28.20 | $28.49 | $27.07 | 32,181 |
| 2019-10-14 | $28.58 | $28.83 | $28.11 | $28.70 | $27.27 | 31,588 |
| 2019-10-11 | $28.35 | $29.09 | $28.29 | $28.81 | $27.38 | 56,949 |
| 2019-10-10 | $27.82 | $28.31 | $27.82 | $27.94 | $26.55 | 22,352 |
| 2019-10-09 | $27.89 | $27.97 | $27.57 | $27.71 | $26.33 | 39,246 |
| 2019-10-08 | $27.68 | $28.11 | $27.62 | $27.71 | $26.33 | 33,419 |
| 2019-10-07 | $27.55 | $28.19 | $27.55 | $27.80 | $26.42 | 16,178 |
| 2019-10-04 | $27.54 | $27.85 | $27.33 | $27.79 | $26.41 | 13,674 |
| 2019-10-03 | $27.34 | $28.11 | $27.13 | $27.44 | $26.08 | 18,476 |
| 2019-10-02 | $27.25 | $27.69 | $27.16 | $27.50 | $26.13 | 18,551 |
| 2019-10-01 | $28.12 | $28.22 | $27.31 | $27.32 | $25.96 | 19,087 |
| 2019-09-30 | $28.12 | $28.18 | $27.84 | $27.88 | $26.49 | 19,379 |
| 2019-09-27 | $28.46 | $28.65 | $28.10 | $28.19 | $26.69 | 20,756 |
| 2019-09-26 | $28.61 | $28.61 | $28.14 | $28.19 | $26.69 | 23,070 |
| 2019-09-25 | $28.27 | $28.84 | $28.27 | $28.74 | $27.21 | 21,849 |
| 2019-09-24 | $28.27 | $28.61 | $28.02 | $28.18 | $26.68 | 23,814 |
| 2019-09-23 | $28.83 | $29.15 | $28.38 | $28.67 | $27.15 | 37,721 |
| 2019-09-20 | $28.40 | $29.29 | $27.95 | $29.27 | $27.72 | 140,658 |
| 2019-09-19 | $28.99 | $29.30 | $28.33 | $28.45 | $26.94 | 22,429 |
| 2019-09-18 | $28.64 | $29.10 | $27.95 | $28.92 | $27.38 | 39,765 |
| 2019-09-17 | $28.68 | $28.69 | $28.11 | $28.56 | $27.04 | 20,679 |
| 2019-09-16 | $28.90 | $29.26 | $28.53 | $28.93 | $27.39 | 42,465 |
| 2019-09-13 | $28.82 | $29.37 | $28.50 | $29.02 | $27.48 | 37,846 |
| 2019-09-12 | $28.09 | $28.85 | $27.47 | $28.63 | $27.11 | 62,689 |
| 2019-09-11 | $27.67 | $28.24 | $27.15 | $28.17 | $26.67 | 33,607 |
| 2019-09-10 | $27.34 | $28.13 | $27.23 | $27.46 | $26.00 | 40,213 |
| 2019-09-09 | $26.58 | $27.34 | $26.23 | $27.21 | $25.77 | 39,124 |
| 2019-09-06 | $26.86 | $27.38 | $26.42 | $26.50 | $25.09 | 18,839 |
| 2019-09-05 | $26.66 | $27.59 | $26.63 | $26.83 | $25.41 | 31,542 |
| 2019-09-04 | $26.36 | $26.50 | $25.93 | $26.25 | $24.86 | 36,154 |
| 2019-09-03 | $26.74 | $26.74 | $25.99 | $26.10 | $24.71 | 29,821 |
| 2019-08-30 | $26.92 | $27.49 | $26.61 | $26.93 | $25.50 | 40,340 |
| 2019-08-29 | $27.49 | $27.49 | $26.77 | $27.10 | $25.66 | 23,912 |
| 2019-08-28 | $26.85 | $27.62 | $26.48 | $27.26 | $25.81 | 27,261 |
| 2019-08-27 | $28.08 | $28.39 | $26.76 | $26.80 | $25.38 | 32,664 |
| 2019-08-26 | $27.42 | $28.07 | $27.08 | $27.93 | $26.45 | 17,435 |
| 2019-08-23 | $28.09 | $28.12 | $26.90 | $27.16 | $25.72 | 30,673 |
| 2019-08-22 | $28.56 | $28.85 | $28.21 | $28.21 | $26.71 | 20,982 |
| 2019-08-21 | $28.16 | $28.63 | $28.16 | $28.41 | $26.90 | 19,405 |
| 2019-08-20 | $28.49 | $29.35 | $28.21 | $28.34 | $26.84 | 12,886 |
| 2019-08-19 | $28.64 | $29.93 | $28.52 | $28.61 | $27.09 | 18,920 |
| 2019-08-16 | $27.91 | $28.40 | $27.40 | $28.33 | $26.83 | 26,083 |
| 2019-08-15 | $28.00 | $28.18 | $27.40 | $27.80 | $26.32 | 78,835 |
| 2019-08-14 | $28.16 | $29.17 | $27.53 | $27.90 | $26.42 | 19,804 |
| 2019-08-13 | $28.42 | $28.90 | $28.15 | $28.56 | $27.04 | 19,160 |
| 2019-08-12 | $28.42 | $28.87 | $28.20 | $28.45 | $26.94 | 21,337 |
| 2019-08-09 | $28.87 | $29.35 | $28.54 | $28.54 | $27.02 | 31,087 |
| 2019-08-08 | $28.73 | $29.30 | $28.66 | $28.88 | $27.35 | 41,537 |
| 2019-08-07 | $28.39 | $29.20 | $28.37 | $28.52 | $27.01 | 19,499 |
| 2019-08-06 | $28.51 | $28.97 | $28.10 | $28.88 | $27.35 | 59,261 |
| 2019-08-05 | $28.84 | $28.97 | $27.85 | $28.42 | $26.91 | 37,255 |
| 2019-08-02 | $29.80 | $29.80 | $29.19 | $29.43 | $27.87 | 21,846 |
| 2019-08-01 | $30.29 | $31.04 | $29.92 | $29.97 | $28.38 | 81,338 |
| 2019-07-31 | $31.14 | $31.24 | $30.09 | $30.14 | $28.54 | 118,041 |
| 2019-07-30 | $30.16 | $31.35 | $30.16 | $31.26 | $29.60 | 34,612 |
| 2019-07-29 | $30.92 | $31.33 | $30.21 | $30.24 | $28.63 | 43,028 |
| 2019-07-26 | $30.67 | $31.64 | $30.12 | $30.79 | $29.15 | 83,344 |
| 2019-07-25 | $30.02 | $30.27 | $29.32 | $29.32 | $27.76 | 43,218 |
| 2019-07-24 | $28.28 | $30.07 | $28.28 | $30.02 | $28.43 | 87,540 |
| 2019-07-23 | $27.99 | $28.64 | $27.71 | $28.34 | $26.84 | 26,940 |
| 2019-07-22 | $28.79 | $28.91 | $28.26 | $28.40 | $26.89 | 16,884 |
| 2019-07-19 | $28.78 | $29.44 | $28.77 | $29.15 | $27.60 | 27,353 |
| 2019-07-18 | $28.65 | $29.11 | $28.65 | $28.94 | $27.40 | 21,967 |
| 2019-07-17 | $28.85 | $28.96 | $28.52 | $28.80 | $27.27 | 30,116 |
| 2019-07-16 | $28.84 | $29.16 | $28.61 | $29.01 | $27.47 | 24,278 |
| 2019-07-15 | $28.89 | $29.52 | $28.62 | $28.94 | $27.40 | 43,520 |
| 2019-07-12 | $28.49 | $29.26 | $28.49 | $29.08 | $27.54 | 39,050 |
| 2019-07-11 | $28.23 | $28.62 | $28.09 | $28.56 | $27.04 | 22,440 |
| 2019-07-10 | $28.17 | $28.39 | $28.12 | $28.22 | $26.72 | 30,451 |
| 2019-07-09 | $28.27 | $28.53 | $27.99 | $28.17 | $26.67 | 14,479 |
| 2019-07-08 | $28.71 | $28.91 | $28.49 | $28.62 | $27.10 | 21,474 |
| 2019-07-05 | $28.48 | $29.17 | $28.48 | $28.91 | $27.37 | 30,706 |
| 2019-07-03 | $28.10 | $28.65 | $28.04 | $28.60 | $27.08 | 13,222 |
| 2019-07-02 | $28.01 | $28.60 | $28.01 | $28.22 | $26.72 | 25,475 |
| 2019-07-01 | $28.27 | $28.30 | $27.81 | $28.13 | $26.64 | 18,805 |
| 2019-06-28 | $28.30 | $28.67 | $28.01 | $28.14 | $26.65 | 156,152 |
| 2019-06-27 | $27.80 | $28.31 | $27.79 | $28.30 | $26.70 | 26,019 |
| 2019-06-26 | $27.99 | $28.17 | $27.73 | $27.91 | $26.33 | 22,857 |
| 2019-06-25 | $27.48 | $28.13 | $27.30 | $27.98 | $26.40 | 30,546 |
| 2019-06-24 | $27.84 | $27.98 | $27.31 | $27.49 | $25.94 | 31,619 |
| 2019-06-21 | $27.93 | $28.56 | $27.49 | $27.67 | $26.11 | 131,390 |
| 2019-06-20 | $28.59 | $28.69 | $27.98 | $28.08 | $26.49 | 35,430 |
| 2019-06-19 | $28.40 | $28.58 | $28.19 | $28.39 | $26.79 | 23,101 |
| 2019-06-18 | $28.22 | $28.83 | $27.88 | $28.47 | $26.86 | 91,510 |
| 2019-06-17 | $28.18 | $28.62 | $28.14 | $28.25 | $26.66 | 19,944 |
| 2019-06-14 | $28.29 | $28.55 | $28.03 | $28.32 | $26.72 | 26,781 |
| 2019-06-13 | $28.28 | $28.70 | $28.19 | $28.28 | $26.68 | 25,662 |
| 2019-06-12 | $27.74 | $28.50 | $27.74 | $28.16 | $26.57 | 27,848 |
| 2019-06-11 | $27.72 | $27.87 | $27.18 | $27.83 | $26.26 | 57,695 |
| 2019-06-10 | $27.20 | $27.82 | $27.20 | $27.60 | $26.04 | 43,657 |
| 2019-06-07 | $26.77 | $27.33 | $26.71 | $27.20 | $25.66 | 21,781 |
| 2019-06-06 | $27.29 | $27.38 | $26.45 | $26.95 | $25.43 | 63,601 |
| 2019-06-05 | $27.72 | $27.90 | $27.31 | $27.42 | $25.87 | 19,896 |
| 2019-06-04 | $27.60 | $28.17 | $27.51 | $27.78 | $26.21 | 21,593 |
| 2019-06-03 | $27.15 | $27.68 | $26.85 | $27.40 | $25.85 | 32,111 |
| 2019-05-31 | $28.10 | $28.18 | $26.84 | $27.25 | $25.71 | 34,804 |
| 2019-05-30 | $28.20 | $28.81 | $27.99 | $28.44 | $26.83 | 67,539 |
| 2019-05-29 | $27.73 | $28.41 | $27.73 | $28.16 | $26.57 | 35,516 |
| 2019-05-28 | $27.38 | $28.09 | $27.35 | $27.92 | $26.34 | 39,587 |
| 2019-05-24 | $27.38 | $28.52 | $27.38 | $27.53 | $25.98 | 20,914 |
| 2019-05-23 | $28.11 | $28.11 | $27.03 | $27.36 | $25.82 | 19,006 |
| 2019-05-22 | $28.40 | $28.60 | $27.99 | $28.36 | $26.76 | 13,485 |
| 2019-05-21 | $28.00 | $28.50 | $28.00 | $28.47 | $26.86 | 23,901 |
| 2019-05-20 | $27.90 | $28.15 | $27.79 | $27.95 | $26.37 | 35,925 |
| 2019-05-17 | $27.76 | $28.54 | $27.76 | $28.10 | $26.51 | 91,719 |
| 2019-05-16 | $28.09 | $28.30 | $28.00 | $28.09 | $26.50 | 45,874 |
| 2019-05-15 | $28.06 | $28.35 | $27.95 | $28.01 | $26.43 | 41,046 |
| 2019-05-14 | $27.41 | $28.45 | $27.41 | $28.20 | $26.61 | 57,528 |
| 2019-05-13 | $27.59 | $27.65 | $27.13 | $27.40 | $25.85 | 37,049 |
| 2019-05-10 | $27.82 | $28.48 | $27.28 | $28.10 | $26.51 | 27,042 |
| 2019-05-09 | $27.72 | $28.13 | $27.69 | $27.97 | $26.39 | 57,707 |
| 2019-05-08 | $28.10 | $28.24 | $26.11 | $28.00 | $26.42 | 109,446 |
| 2019-05-07 | $29.31 | $29.33 | $28.30 | $28.47 | $26.86 | 66,117 |
| 2019-05-06 | $29.79 | $29.95 | $28.22 | $29.15 | $27.50 | 45,498 |
| 2019-05-03 | $31.03 | $31.03 | $29.94 | $29.96 | $28.27 | 91,967 |
| 2019-05-02 | $30.01 | $30.83 | $30.01 | $30.68 | $28.95 | 25,858 |
| 2019-05-01 | $31.50 | $31.50 | $30.12 | $30.21 | $28.50 | 33,953 |
| 2019-04-30 | $32.50 | $32.63 | $31.60 | $31.70 | $29.91 | 47,887 |
| 2019-04-29 | $32.05 | $32.57 | $32.03 | $32.52 | $30.68 | 19,123 |
| 2019-04-26 | $32.24 | $32.63 | $32.10 | $32.27 | $30.45 | 21,656 |
| 2019-04-25 | $32.28 | $32.55 | $32.10 | $32.33 | $30.50 | 13,099 |
| 2019-04-24 | $32.34 | $32.66 | $32.08 | $32.30 | $30.48 | 18,371 |
| 2019-04-23 | $31.94 | $32.56 | $31.82 | $32.35 | $30.52 | 24,020 |
| 2019-04-22 | $32.14 | $32.24 | $31.62 | $31.93 | $30.13 | 18,351 |
| 2019-04-18 | $32.54 | $32.68 | $32.03 | $32.15 | $30.33 | 17,429 |
| 2019-04-17 | $32.75 | $33.02 | $32.22 | $32.77 | $30.92 | 21,525 |
| 2019-04-16 | $32.63 | $33.14 | $32.41 | $32.93 | $31.07 | 15,449 |
| 2019-04-15 | $32.92 | $32.92 | $32.45 | $32.51 | $30.67 | 14,956 |
| 2019-04-12 | $32.93 | $33.17 | $32.80 | $32.91 | $31.05 | 24,380 |
| 2019-04-11 | $33.06 | $33.26 | $32.62 | $32.68 | $30.83 | 19,349 |
| 2019-04-10 | $32.55 | $33.20 | $32.33 | $33.07 | $31.20 | 11,732 |
| 2019-04-09 | $33.08 | $33.21 | $32.43 | $32.47 | $30.64 | 18,732 |
| 2019-04-08 | $32.96 | $33.25 | $32.50 | $33.11 | $31.24 | 19,039 |
| 2019-04-05 | $32.58 | $33.14 | $32.47 | $33.00 | $31.14 | 20,966 |
| 2019-04-04 | $32.63 | $32.85 | $31.77 | $32.57 | $30.73 | 9,561 |
| 2019-04-03 | $32.86 | $32.95 | $32.33 | $32.62 | $30.78 | 16,286 |
| 2019-04-02 | $32.60 | $32.76 | $32.35 | $32.55 | $30.71 | 14,179 |
| 2019-04-01 | $32.64 | $33.00 | $32.32 | $32.60 | $30.76 | 35,673 |
| 2019-03-29 | $32.56 | $32.67 | $32.01 | $32.47 | $30.64 | 34,969 |
| 2019-03-28 | $32.03 | $32.69 | $31.90 | $32.45 | $30.52 | 24,993 |
| 2019-03-27 | $32.55 | $32.55 | $31.43 | $32.04 | $30.14 | 42,600 |
| 2019-03-26 | $31.29 | $32.84 | $31.29 | $32.82 | $30.87 | 44,600 |
| 2019-03-25 | $30.38 | $31.30 | $29.18 | $31.30 | $29.44 | 34,028 |
| 2019-03-22 | $31.60 | $31.60 | $29.88 | $30.39 | $28.59 | 50,284 |
| 2019-03-21 | $32.12 | $32.68 | $31.78 | $31.78 | $29.89 | 29,061 |
| 2019-03-20 | $32.52 | $32.79 | $32.11 | $32.11 | $30.20 | 37,443 |
| 2019-03-19 | $33.03 | $33.18 | $32.50 | $32.64 | $30.70 | 24,728 |
| 2019-03-18 | $33.06 | $33.61 | $33.06 | $33.38 | $31.40 | 16,636 |
| 2019-03-15 | $32.88 | $33.29 | $32.74 | $33.07 | $31.11 | 218,333 |
| 2019-03-14 | $32.92 | $32.97 | $32.51 | $32.90 | $30.95 | 18,887 |
| 2019-03-13 | $32.70 | $32.97 | $32.55 | $32.94 | $30.98 | 25,308 |
| 2019-03-12 | $32.74 | $32.91 | $32.55 | $32.76 | $30.82 | 16,510 |
| 2019-03-11 | $32.47 | $32.95 | $32.10 | $32.75 | $30.81 | 27,320 |
| 2019-03-08 | $31.85 | $32.70 | $31.58 | $32.45 | $30.52 | 32,885 |
| 2019-03-07 | $32.39 | $32.52 | $31.54 | $31.98 | $30.08 | 18,988 |
| 2019-03-06 | $33.42 | $33.43 | $32.14 | $32.50 | $30.57 | 36,050 |
| 2019-03-05 | $33.41 | $33.83 | $32.88 | $33.63 | $31.63 | 45,071 |
| 2019-03-04 | $33.57 | $33.82 | $33.34 | $33.48 | $31.49 | 21,113 |
| 2019-03-01 | $33.41 | $33.78 | $33.08 | $33.74 | $31.74 | 26,422 |
| 2019-02-28 | $33.19 | $33.48 | $33.19 | $33.31 | $31.33 | 15,777 |
| 2019-02-27 | $33.16 | $33.76 | $32.78 | $33.70 | $31.70 | 25,359 |
| 2019-02-26 | $33.61 | $33.75 | $33.14 | $33.17 | $31.20 | 17,675 |
| 2019-02-25 | $34.25 | $34.34 | $33.56 | $33.60 | $31.61 | 32,921 |
| 2019-02-22 | $33.89 | $33.93 | $33.35 | $33.93 | $31.92 | 18,782 |
| 2019-02-21 | $33.84 | $33.89 | $33.06 | $33.78 | $31.77 | 13,646 |
| 2019-02-20 | $33.42 | $34.19 | $33.32 | $33.78 | $31.77 | 43,413 |
| 2019-02-19 | $33.08 | $33.65 | $33.08 | $33.65 | $31.65 | 30,175 |
| 2019-02-15 | $32.87 | $33.40 | $32.52 | $33.30 | $31.32 | 38,977 |
| 2019-02-14 | $32.81 | $33.01 | $32.55 | $32.72 | $30.78 | 31,542 |
| 2019-02-13 | $32.87 | $33.00 | $32.57 | $32.96 | $31.00 | 72,286 |
| 2019-02-12 | $32.54 | $33.16 | $32.07 | $32.84 | $30.89 | 33,057 |
| 2019-02-11 | $32.18 | $32.61 | $31.97 | $32.57 | $30.64 | 24,065 |
| 2019-02-08 | $32.28 | $32.60 | $31.82 | $32.15 | $30.24 | 44,979 |
| 2019-02-07 | $32.69 | $32.73 | $32.14 | $32.35 | $30.43 | 68,696 |
| 2019-02-06 | $32.32 | $32.70 | $32.30 | $32.50 | $30.57 | 37,435 |
| 2019-02-05 | $32.26 | $32.69 | $32.26 | $32.43 | $30.51 | 44,985 |
| 2019-02-04 | $32.58 | $32.74 | $32.02 | $32.60 | $30.67 | 59,249 |
| 2019-02-01 | $32.45 | $33.32 | $32.24 | $32.40 | $30.48 | 82,759 |
| 2019-01-31 | $32.75 | $32.75 | $31.68 | $32.25 | $30.34 | 73,947 |
| 2019-01-30 | $31.69 | $32.33 | $31.55 | $31.73 | $29.85 | 33,228 |
| 2019-01-29 | $31.98 | $32.16 | $31.75 | $31.79 | $29.90 | 10,865 |
| 2019-01-28 | $32.06 | $32.35 | $31.77 | $32.13 | $30.22 | 24,913 |
| 2019-01-25 | $32.25 | $32.70 | $31.91 | $32.30 | $30.38 | 30,140 |
| 2019-01-24 | $32.20 | $32.36 | $31.93 | $32.35 | $30.43 | 21,736 |
| 2019-01-23 | $32.07 | $32.61 | $31.49 | $32.37 | $30.45 | 31,048 |
| 2019-01-22 | $32.31 | $32.39 | $32.00 | $32.02 | $30.12 | 36,220 |
| 2019-01-18 | $31.76 | $32.78 | $31.76 | $32.29 | $30.37 | 41,522 |
| 2019-01-17 | $31.37 | $31.98 | $31.37 | $31.76 | $29.87 | 28,742 |
| 2019-01-16 | $31.21 | $31.95 | $31.19 | $31.64 | $29.76 | 21,847 |
| 2019-01-15 | $30.74 | $31.37 | $30.32 | $31.13 | $29.28 | 23,681 |
| 2019-01-14 | $30.65 | $31.77 | $30.56 | $30.58 | $28.76 | 65,116 |
| 2019-01-11 | $30.65 | $31.17 | $30.45 | $30.76 | $28.93 | 25,888 |
| 2019-01-10 | $31.00 | $31.42 | $30.47 | $30.72 | $28.90 | 38,857 |
| 2019-01-09 | $31.10 | $31.17 | $30.38 | $31.10 | $29.25 | 39,495 |
| 2019-01-08 | $30.91 | $30.95 | $30.22 | $30.91 | $29.08 | 25,043 |
| 2019-01-07 | $30.52 | $30.72 | $30.02 | $30.69 | $28.87 | 41,659 |
| 2019-01-04 | $30.03 | $30.91 | $29.20 | $30.59 | $28.77 | 69,885 |
| 2019-01-03 | $29.72 | $30.30 | $29.59 | $29.78 | $28.01 | 24,910 |
| 2019-01-02 | $29.13 | $29.94 | $28.85 | $29.91 | $28.13 | 43,504 |
| 2018-12-31 | $29.48 | $29.65 | $29.15 | $29.40 | $27.65 | 46,025 |
| 2018-12-28 | $29.31 | $29.74 | $28.83 | $29.64 | $27.83 | 172,795 |
| 2018-12-27 | $29.53 | $29.88 | $28.59 | $29.16 | $27.38 | 100,080 |
| 2018-12-26 | $29.50 | $29.98 | $27.61 | $29.92 | $28.10 | 175,830 |
| 2018-12-24 | $30.04 | $30.34 | $29.00 | $29.47 | $27.67 | 31,756 |
| 2018-12-21 | $29.79 | $30.13 | $28.09 | $30.11 | $28.27 | 308,860 |
| 2018-12-20 | $30.19 | $30.38 | $29.61 | $29.77 | $27.96 | 136,310 |
| 2018-12-19 | $31.81 | $32.00 | $29.83 | $30.25 | $28.41 | 46,837 |
| 2018-12-18 | $31.93 | $32.40 | $31.43 | $31.71 | $29.78 | 36,966 |
| 2018-12-17 | $31.86 | $32.54 | $31.52 | $31.79 | $29.85 | 57,187 |
| 2018-12-14 | $31.89 | $32.46 | $31.19 | $31.78 | $29.84 | 46,511 |
| 2018-12-13 | $32.58 | $32.58 | $31.88 | $32.14 | $30.18 | 39,074 |
| 2018-12-12 | $32.35 | $32.92 | $31.97 | $32.53 | $30.55 | 30,258 |
| 2018-12-11 | $32.47 | $32.48 | $31.50 | $32.10 | $30.14 | 28,823 |
| 2018-12-10 | $31.70 | $32.20 | $31.05 | $32.18 | $30.22 | 44,018 |
| 2018-12-07 | $32.02 | $32.64 | $31.29 | $31.73 | $29.80 | 52,111 |
| 2018-12-06 | $31.81 | $33.25 | $31.19 | $31.98 | $30.03 | 66,833 |
| 2018-12-04 | $34.27 | $34.33 | $31.71 | $32.35 | $30.38 | 80,002 |
| 2018-12-03 | $34.82 | $34.83 | $33.88 | $34.40 | $32.30 | 50,786 |
| 2018-11-30 | $34.35 | $34.97 | $34.29 | $34.49 | $32.39 | 205,389 |
| 2018-11-29 | $34.97 | $35.25 | $34.34 | $34.60 | $32.49 | 43,096 |
| 2018-11-28 | $34.96 | $35.28 | $34.31 | $35.00 | $32.87 | 87,880 |
| 2018-11-27 | $34.88 | $34.95 | $34.38 | $34.85 | $32.73 | 40,069 |
| 2018-11-26 | $35.05 | $35.13 | $34.53 | $34.93 | $32.80 | 47,430 |
| 2018-11-23 | $34.07 | $35.09 | $33.80 | $34.85 | $32.73 | 34,218 |
| 2018-11-21 | $34.95 | $35.24 | $34.20 | $34.35 | $32.26 | 49,738 |
| 2018-11-20 | $34.08 | $35.44 | $33.57 | $34.60 | $32.49 | 88,153 |
| 2018-11-19 | $34.81 | $35.55 | $33.74 | $34.32 | $32.23 | 39,392 |
| 2018-11-16 | $34.18 | $34.83 | $33.53 | $34.74 | $32.62 | 58,971 |
| 2018-11-15 | $33.20 | $34.62 | $33.20 | $34.42 | $32.32 | 67,358 |
| 2018-11-14 | $33.56 | $34.04 | $32.72 | $33.39 | $31.35 | 59,576 |
| 2018-11-13 | $33.19 | $34.17 | $32.77 | $33.24 | $31.21 | 27,280 |
| 2018-11-12 | $33.07 | $33.70 | $32.76 | $33.16 | $31.14 | 31,159 |
| 2018-11-09 | $34.23 | $34.23 | $32.83 | $33.13 | $31.11 | 30,556 |
| 2018-11-08 | $33.51 | $34.40 | $33.32 | $34.26 | $32.17 | 33,725 |
| 2018-11-07 | $33.68 | $33.77 | $33.02 | $33.58 | $31.53 | 29,442 |
| 2018-11-06 | $32.96 | $33.56 | $32.38 | $33.45 | $31.41 | 40,367 |
| 2018-11-05 | $33.02 | $33.05 | $32.47 | $32.84 | $30.84 | 24,112 |
| 2018-11-02 | $33.11 | $33.49 | $32.55 | $32.83 | $30.83 | 26,552 |
| 2018-11-01 | $33.34 | $33.48 | $32.79 | $33.03 | $31.02 | 45,614 |
| 2018-10-31 | $33.24 | $33.49 | $32.93 | $33.23 | $31.20 | 54,677 |
| 2018-10-30 | $32.78 | $33.64 | $32.59 | $32.93 | $30.92 | 40,807 |
| 2018-10-29 | $32.56 | $32.99 | $32.30 | $32.74 | $30.74 | 298,993 |
| 2018-10-26 | $32.75 | $32.75 | $30.94 | $32.22 | $30.26 | 65,985 |
| 2018-10-25 | $31.92 | $33.01 | $29.98 | $32.69 | $30.70 | 46,202 |
| 2018-10-24 | $32.32 | $32.64 | $31.39 | $31.54 | $29.62 | 36,799 |
| 2018-10-23 | $32.14 | $32.93 | $31.25 | $32.33 | $30.36 | 29,747 |
| 2018-10-22 | $33.12 | $33.14 | $32.10 | $32.41 | $30.43 | 81,802 |
| 2018-10-19 | $34.03 | $34.17 | $33.14 | $33.25 | $31.22 | 43,459 |
| 2018-10-18 | $34.44 | $35.00 | $33.97 | $34.15 | $32.07 | 23,850 |
| 2018-10-17 | $34.45 | $34.75 | $34.08 | $34.47 | $32.37 | 43,859 |
| 2018-10-16 | $34.53 | $34.54 | $33.53 | $34.49 | $32.39 | 45,076 |
| 2018-10-15 | $34.09 | $35.35 | $33.92 | $34.43 | $32.33 | 47,670 |
| 2018-10-12 | $34.39 | $34.66 | $32.94 | $34.15 | $32.07 | 128,896 |
| 2018-10-11 | $34.91 | $35.95 | $33.48 | $33.90 | $31.83 | 75,779 |
| 2018-10-10 | $35.86 | $36.36 | $34.72 | $35.01 | $32.88 | 63,857 |
| 2018-10-09 | $35.84 | $36.02 | $35.29 | $35.85 | $33.66 | 43,422 |
| 2018-10-08 | $35.42 | $36.09 | $35.03 | $35.79 | $33.61 | 47,844 |
| 2018-10-05 | $35.45 | $35.97 | $35.15 | $35.42 | $33.26 | 34,870 |
| 2018-10-04 | $35.43 | $35.65 | $35.12 | $35.39 | $33.23 | 42,092 |
| 2018-10-03 | $34.56 | $35.89 | $34.35 | $35.44 | $33.28 | 109,796 |
| 2018-10-02 | $35.15 | $35.85 | $34.45 | $34.63 | $32.52 | 44,498 |
| 2018-10-01 | $35.59 | $36.57 | $34.97 | $35.25 | $33.10 | 57,179 |
| 2018-09-28 | $35.37 | $35.77 | $35.02 | $35.54 | $33.37 | 31,468 |
| 2018-09-27 | $35.38 | $36.25 | $35.38 | $35.62 | $33.40 | 44,527 |
| 2018-09-26 | $36.21 | $36.61 | $35.01 | $35.20 | $33.01 | 109,351 |
| 2018-09-25 | $36.85 | $37.08 | $36.22 | $36.45 | $34.18 | 96,394 |
| 2018-09-24 | $37.07 | $37.70 | $36.16 | $36.50 | $34.23 | 187,715 |
| 2018-09-21 | $38.01 | $38.44 | $37.17 | $37.20 | $34.88 | 675,966 |
| 2018-09-20 | $37.98 | $38.43 | $37.28 | $37.97 | $35.61 | 221,931 |
| 2018-09-19 | $37.63 | $38.24 | $37.01 | $37.78 | $35.43 | 148,053 |
| 2018-09-18 | $37.00 | $37.85 | $36.87 | $37.59 | $35.25 | 129,082 |
| 2018-09-17 | $37.73 | $38.40 | $36.58 | $37.02 | $34.71 | 128,586 |
| 2018-09-14 | $36.97 | $37.94 | $36.97 | $37.67 | $35.32 | 81,998 |
| 2018-09-13 | $37.14 | $37.28 | $36.65 | $36.99 | $34.69 | 69,235 |
| 2018-09-12 | $37.15 | $37.90 | $36.68 | $37.00 | $34.70 | 202,591 |
| 2018-09-11 | $37.19 | $37.84 | $36.85 | $37.15 | $34.84 | 186,031 |
| 2018-09-10 | $36.38 | $37.46 | $35.80 | $37.15 | $34.84 | 189,994 |
| 2018-09-07 | $36.23 | $37.09 | $35.99 | $36.13 | $33.88 | 67,188 |
| 2018-09-06 | $36.28 | $36.50 | $35.93 | $36.34 | $34.08 | 57,312 |
| 2018-09-05 | $36.02 | $36.43 | $35.75 | $36.36 | $34.10 | 89,063 |
| 2018-09-04 | $36.60 | $36.71 | $36.13 | $36.24 | $33.98 | 110,268 |
| 2018-08-31 | $36.15 | $36.60 | $36.06 | $36.57 | $34.29 | 49,380 |
| 2018-08-30 | $36.49 | $36.50 | $35.99 | $36.17 | $33.92 | 58,933 |
| 2018-08-29 | $36.87 | $36.96 | $36.25 | $36.47 | $34.20 | 75,379 |
| 2018-08-28 | $37.04 | $37.10 | $36.65 | $36.91 | $34.61 | 33,096 |
| 2018-08-27 | $37.41 | $37.68 | $36.79 | $36.96 | $34.66 | 40,196 |
| 2018-08-24 | $37.50 | $37.82 | $36.40 | $37.29 | $34.97 | 92,846 |
| 2018-08-23 | $37.36 | $37.50 | $37.01 | $37.37 | $35.04 | 62,537 |
| 2018-08-22 | $37.33 | $37.49 | $36.83 | $37.29 | $34.97 | 55,695 |
| 2018-08-21 | $37.00 | $37.89 | $36.87 | $37.46 | $35.13 | 217,859 |
| 2018-08-20 | $37.35 | $37.35 | $36.15 | $36.95 | $34.65 | 98,427 |
| 2018-08-17 | $37.53 | $38.01 | $36.94 | $37.33 | $35.01 | 58,950 |
| 2018-08-16 | $37.47 | $38.13 | $37.39 | $37.70 | $35.35 | 163,591 |
| 2018-08-15 | $37.76 | $37.93 | $37.07 | $37.25 | $34.93 | 34,016 |
| 2018-08-14 | $38.12 | $38.45 | $37.65 | $37.79 | $35.44 | 156,585 |
| 2018-08-13 | $38.08 | $38.24 | $37.28 | $37.95 | $35.59 | 47,968 |
| 2018-08-10 | $37.96 | $38.32 | $37.95 | $38.04 | $35.67 | 23,212 |
| 2018-08-09 | $38.71 | $38.71 | $37.65 | $38.05 | $35.68 | 31,597 |
| 2018-08-08 | $37.75 | $38.70 | $37.49 | $38.26 | $35.88 | 129,059 |
| 2018-08-07 | $38.15 | $38.55 | $37.80 | $37.80 | $35.45 | 56,397 |
| 2018-08-06 | $37.62 | $38.71 | $37.62 | $37.98 | $35.61 | 107,452 |
| 2018-08-03 | $37.67 | $38.25 | $37.38 | $37.58 | $35.24 | 72,151 |
| 2018-08-02 | $37.67 | $38.05 | $37.46 | $37.88 | $35.52 | 86,280 |
| 2018-08-01 | $37.73 | $38.08 | $37.46 | $37.65 | $35.31 | 106,415 |
| 2018-07-31 | $37.02 | $37.54 | $36.33 | $37.38 | $35.05 | 47,025 |
| 2018-07-30 | $36.39 | $37.24 | $35.74 | $36.80 | $34.51 | 151,577 |
| 2018-07-27 | $34.50 | $36.76 | $34.15 | $36.18 | $33.93 | 292,253 |
| 2018-07-26 | $33.66 | $34.47 | $33.46 | $34.04 | $31.92 | 59,542 |
| 2018-07-25 | $33.68 | $33.91 | $33.54 | $33.59 | $31.50 | 28,484 |
| 2018-07-24 | $33.94 | $34.10 | $33.56 | $33.87 | $31.76 | 52,220 |
| 2018-07-23 | $33.16 | $33.99 | $33.16 | $33.79 | $31.69 | 31,202 |
| 2018-07-20 | $33.25 | $33.72 | $33.25 | $33.45 | $31.37 | 51,679 |
| 2018-07-19 | $33.08 | $33.51 | $32.84 | $33.37 | $31.29 | 49,535 |
| 2018-07-18 | $33.32 | $33.47 | $33.05 | $33.18 | $31.11 | 74,750 |
| 2018-07-17 | $33.75 | $34.14 | $33.30 | $33.37 | $31.29 | 39,985 |
| 2018-07-16 | $33.41 | $33.73 | $33.13 | $33.69 | $31.59 | 34,437 |
| 2018-07-13 | $33.87 | $34.19 | $33.28 | $33.33 | $31.25 | 44,828 |
| 2018-07-12 | $34.40 | $34.64 | $33.25 | $33.94 | $31.83 | 62,899 |
| 2018-07-11 | $34.18 | $34.53 | $34.13 | $34.28 | $32.15 | 66,299 |
| 2018-07-10 | $34.95 | $35.00 | $34.07 | $34.34 | $32.20 | 87,771 |
| 2018-07-09 | $34.58 | $34.98 | $34.05 | $34.85 | $32.68 | 129,830 |
| 2018-07-06 | $34.55 | $34.87 | $34.00 | $34.45 | $32.30 | 103,660 |
| 2018-07-05 | $34.00 | $34.76 | $34.00 | $34.59 | $32.44 | 130,982 |
| 2018-07-03 | $33.54 | $34.25 | $33.36 | $34.08 | $31.96 | 86,443 |
| 2018-07-02 | $32.89 | $33.86 | $32.89 | $33.49 | $31.40 | 74,631 |
| 2018-06-29 | $33.61 | $33.94 | $32.99 | $33.05 | $30.99 | 127,826 |
| 2018-06-28 | $33.03 | $33.60 | $32.91 | $33.55 | $31.41 | 88,142 |
| 2018-06-27 | $33.59 | $34.08 | $32.95 | $32.95 | $30.85 | 133,183 |
| 2018-06-26 | $34.25 | $34.29 | $33.54 | $33.82 | $31.67 | 101,985 |
| 2018-06-25 | $33.84 | $34.36 | $33.61 | $34.16 | $31.98 | 134,484 |
| 2018-06-22 | $33.70 | $34.07 | $33.47 | $34.04 | $31.87 | 2,067,570 |
| 2018-06-21 | $34.41 | $34.59 | $33.53 | $33.99 | $31.83 | 178,820 |
| 2018-06-20 | $34.23 | $34.90 | $34.23 | $34.45 | $32.26 | 161,529 |
| 2018-06-19 | $33.28 | $35.00 | $33.28 | $34.30 | $32.12 | 231,625 |
| 2018-06-18 | $32.83 | $33.78 | $32.81 | $33.40 | $31.27 | 235,481 |
| 2018-06-15 | $32.39 | $32.96 | $31.79 | $32.91 | $30.81 | 310,112 |
| 2018-06-14 | $32.88 | $32.88 | $32.39 | $32.39 | $30.33 | 163,547 |
| 2018-06-13 | $33.00 | $33.18 | $32.10 | $32.75 | $30.66 | 214,510 |
| 2018-06-12 | $32.73 | $33.45 | $32.45 | $32.96 | $30.86 | 152,344 |
| 2018-06-11 | $32.00 | $32.97 | $32.00 | $32.64 | $30.56 | 156,235 |
| 2018-06-08 | $31.90 | $32.24 | $31.70 | $32.11 | $30.06 | 157,132 |
| 2018-06-07 | $31.04 | $32.19 | $30.96 | $31.90 | $29.87 | 178,009 |
| 2018-06-06 | $30.70 | $31.73 | $30.61 | $31.00 | $29.03 | 212,412 |
| 2018-06-05 | $30.38 | $30.81 | $30.02 | $30.62 | $28.67 | 140,252 |
| 2018-06-04 | $30.02 | $30.98 | $29.97 | $30.69 | $28.74 | 143,238 |
| 2018-06-01 | $29.73 | $30.19 | $29.65 | $30.04 | $28.13 | 66,925 |
| 2018-05-31 | $29.72 | $29.92 | $29.25 | $29.61 | $27.72 | 34,470 |
| 2018-05-30 | $29.17 | $29.99 | $29.04 | $29.79 | $27.89 | 51,248 |
| 2018-05-29 | $29.66 | $29.99 | $29.00 | $29.14 | $27.28 | 43,526 |
| 2018-05-25 | $29.91 | $29.98 | $29.52 | $29.83 | $27.93 | 56,502 |
| 2018-05-24 | $29.93 | $30.20 | $29.69 | $30.07 | $28.15 | 47,125 |
| 2018-05-23 | $29.94 | $30.20 | $29.78 | $29.99 | $28.08 | 73,752 |
| 2018-05-22 | $30.15 | $30.20 | $29.09 | $29.95 | $28.04 | 183,539 |
| 2018-05-21 | $30.00 | $30.15 | $29.49 | $30.07 | $28.15 | 81,631 |
| 2018-05-18 | $30.00 | $30.00 | $29.13 | $29.91 | $28.01 | 73,000 |
| 2018-05-17 | $29.65 | $30.00 | $29.47 | $30.00 | $28.09 | 103,260 |
| 2018-05-16 | $29.37 | $29.78 | $28.83 | $29.72 | $27.83 | 119,121 |
| 2018-05-15 | $29.37 | $29.50 | $29.25 | $29.30 | $27.43 | 49,625 |
| 2018-05-14 | $29.33 | $29.48 | $29.05 | $29.44 | $27.57 | 54,266 |
| 2018-05-11 | $29.03 | $29.44 | $28.75 | $29.35 | $27.48 | 80,701 |
| 2018-05-10 | $29.08 | $29.37 | $28.93 | $29.00 | $27.15 | 89,034 |
| 2018-05-09 | $29.14 | $29.40 | $28.77 | $28.98 | $27.13 | 77,598 |
| 2018-05-08 | $28.60 | $29.14 | $28.60 | $29.10 | $27.25 | 45,078 |
| 2018-05-07 | $28.97 | $29.26 | $28.51 | $28.58 | $26.76 | 80,423 |
| 2018-05-04 | $29.10 | $29.50 | $28.90 | $28.99 | $27.14 | 91,741 |
| 2018-05-03 | $29.09 | $29.20 | $28.83 | $29.09 | $27.24 | 37,263 |
| 2018-05-02 | $29.12 | $29.22 | $28.72 | $29.10 | $27.25 | 85,295 |
| 2018-05-01 | $29.03 | $29.03 | $28.33 | $28.99 | $27.14 | 42,827 |
| 2018-04-30 | $28.72 | $29.24 | $28.55 | $29.00 | $27.15 | 109,859 |
| 2018-04-27 | $28.82 | $29.27 | $28.52 | $28.74 | $26.91 | 17,951 |
| 2018-04-26 | $29.40 | $29.48 | $29.06 | $29.07 | $27.22 | 125,108 |
| 2018-04-25 | $29.24 | $29.44 | $28.93 | $29.26 | $27.40 | 94,839 |
| 2018-04-24 | $29.38 | $29.58 | $29.20 | $29.26 | $27.40 | 83,781 |
| 2018-04-23 | $29.64 | $29.70 | $29.06 | $29.22 | $27.36 | 53,865 |
| 2018-04-20 | $29.35 | $29.70 | $29.26 | $29.62 | $27.73 | 15,738 |
| 2018-04-19 | $29.56 | $29.74 | $29.21 | $29.35 | $27.48 | 17,643 |
| 2018-04-18 | $29.24 | $29.73 | $29.18 | $29.26 | $27.40 | 37,923 |
| 2018-04-17 | $29.29 | $29.68 | $28.98 | $29.15 | $27.29 | 66,473 |
| 2018-04-16 | $28.91 | $29.42 | $28.62 | $29.17 | $27.31 | 38,294 |
| 2018-04-13 | $29.24 | $29.24 | $28.58 | $28.78 | $26.95 | 60,794 |
| 2018-04-12 | $29.25 | $29.33 | $29.10 | $29.21 | $27.35 | 13,066 |
| 2018-04-11 | $29.09 | $29.30 | $28.96 | $29.11 | $27.26 | 18,756 |
| 2018-04-10 | $29.44 | $29.45 | $28.98 | $29.22 | $27.36 | 36,240 |
| 2018-04-09 | $28.95 | $29.39 | $28.74 | $29.14 | $27.28 | 25,751 |
| 2018-04-06 | $29.04 | $29.50 | $28.61 | $28.70 | $26.87 | 26,951 |
| 2018-04-05 | $29.50 | $29.50 | $28.77 | $29.24 | $27.38 | 117,261 |
| 2018-04-04 | $28.83 | $29.50 | $28.65 | $29.42 | $27.55 | 39,655 |
| 2018-04-03 | $29.21 | $29.37 | $28.53 | $29.09 | $27.24 | 20,084 |
| 2018-04-02 | $29.23 | $29.42 | $27.82 | $29.11 | $27.26 | 27,980 |
| 2018-03-29 | $29.23 | $29.50 | $28.87 | $29.44 | $27.57 | 64,718 |
| 2018-03-28 | $28.98 | $29.40 | $28.57 | $29.20 | $27.29 | 79,738 |
| 2018-03-27 | $29.46 | $29.56 | $28.51 | $29.00 | $27.11 | 77,144 |
| 2018-03-26 | $29.27 | $29.59 | $28.90 | $29.46 | $27.54 | 100,770 |
| 2018-03-23 | $29.15 | $29.36 | $28.75 | $28.79 | $26.91 | 57,487 |
| 2018-03-22 | $29.30 | $29.84 | $28.86 | $29.03 | $27.14 | 84,328 |
| 2018-03-21 | $29.35 | $29.70 | $29.00 | $29.56 | $27.63 | 92,321 |
| 2018-03-20 | $29.47 | $29.67 | $29.06 | $29.40 | $27.48 | 76,731 |
| 2018-03-19 | $29.19 | $29.66 | $28.87 | $29.56 | $27.63 | 68,193 |
| 2018-03-16 | $28.85 | $29.50 | $28.55 | $29.41 | $27.49 | 86,373 |
| 2018-03-15 | $28.84 | $28.86 | $28.43 | $28.85 | $26.97 | 26,455 |
| 2018-03-14 | $28.99 | $28.99 | $28.46 | $28.86 | $26.98 | 15,308 |
| 2018-03-13 | $29.04 | $29.04 | $28.37 | $28.88 | $26.99 | 32,983 |
| 2018-03-12 | $28.50 | $29.22 | $28.28 | $28.92 | $27.03 | 89,743 |
| 2018-03-09 | $28.16 | $28.46 | $28.16 | $28.44 | $26.58 | 53,350 |
| 2018-03-08 | $28.39 | $28.39 | $28.15 | $28.27 | $26.42 | 33,627 |
| 2018-03-07 | $28.01 | $28.45 | $28.00 | $28.31 | $26.46 | 46,498 |
| 2018-03-06 | $28.56 | $28.56 | $27.25 | $28.15 | $26.31 | 87,627 |
| 2018-03-05 | $28.51 | $28.70 | $27.83 | $28.49 | $26.63 | 61,263 |
| 2018-03-02 | $27.63 | $28.90 | $27.43 | $28.75 | $26.87 | 54,706 |
| 2018-03-01 | $27.61 | $28.19 | $27.31 | $27.83 | $26.01 | 41,294 |
| 2018-02-28 | $27.49 | $27.80 | $27.27 | $27.61 | $25.81 | 37,329 |
| 2018-02-27 | $27.95 | $28.10 | $27.00 | $27.56 | $25.76 | 69,945 |
| 2018-02-26 | $28.07 | $28.31 | $27.66 | $27.91 | $26.09 | 39,326 |
| 2018-02-23 | $28.15 | $28.15 | $27.68 | $27.99 | $26.16 | 34,891 |
| 2018-02-22 | $28.10 | $28.15 | $27.74 | $28.09 | $26.26 | 37,783 |
| 2018-02-21 | $28.00 | $28.46 | $27.84 | $28.10 | $26.27 | 103,558 |
| 2018-02-20 | $27.97 | $28.03 | $27.57 | $27.89 | $26.07 | 42,267 |
| 2018-02-16 | $28.17 | $28.30 | $27.99 | $28.05 | $26.22 | 53,514 |
| 2018-02-15 | $28.28 | $28.50 | $28.08 | $28.16 | $26.32 | 24,785 |
| 2018-02-14 | $28.09 | $28.18 | $28.06 | $28.15 | $26.31 | 50,662 |
| 2018-02-13 | $28.22 | $28.31 | $28.00 | $28.29 | $26.44 | 68,199 |
| 2018-02-12 | $28.43 | $28.55 | $28.06 | $28.41 | $26.56 | 10,652 |
| 2018-02-09 | $28.48 | $28.83 | $28.11 | $28.36 | $26.51 | 64,128 |
| 2018-02-08 | $28.74 | $28.74 | $28.06 | $28.12 | $26.28 | 44,721 |
| 2018-02-07 | $28.97 | $28.98 | $28.41 | $28.75 | $26.87 | 80,928 |
| 2018-02-06 | $28.23 | $29.24 | $28.23 | $29.00 | $27.11 | 77,111 |
| 2018-02-05 | $28.51 | $29.00 | $28.03 | $28.62 | $26.75 | 67,544 |
| 2018-02-02 | $28.74 | $28.91 | $28.01 | $28.70 | $26.83 | 36,671 |
| 2018-02-01 | $28.62 | $28.87 | $27.92 | $28.86 | $26.98 | 120,415 |
| 2018-01-31 | $28.61 | $28.75 | $28.59 | $28.62 | $26.75 | 9,601 |
| 2018-01-30 | $28.80 | $28.85 | $28.50 | $28.58 | $26.71 | 40,176 |
| 2018-01-29 | $28.78 | $29.00 | $28.75 | $28.91 | $27.02 | 39,535 |
| 2018-01-26 | $28.88 | $28.92 | $28.50 | $28.77 | $26.89 | 56,620 |
| 2018-01-25 | $29.00 | $29.05 | $28.75 | $28.90 | $27.01 | 35,540 |
| 2018-01-24 | $29.33 | $29.35 | $28.82 | $29.02 | $27.13 | 25,729 |
| 2018-01-23 | $29.07 | $29.36 | $28.81 | $29.26 | $27.35 | 28,750 |
| 2018-01-22 | $29.23 | $29.54 | $28.82 | $29.04 | $27.14 | 26,906 |
| 2018-01-19 | $28.85 | $29.32 | $28.85 | $29.19 | $27.28 | 48,355 |
| 2018-01-18 | $29.10 | $29.30 | $28.92 | $29.02 | $27.13 | 27,663 |
| 2018-01-17 | $29.21 | $29.85 | $28.96 | $29.10 | $27.20 | 47,174 |
| 2018-01-16 | $30.21 | $30.21 | $28.85 | $29.02 | $27.13 | 51,603 |
| 2018-01-12 | $29.90 | $30.44 | $29.68 | $30.00 | $28.04 | 34,773 |
| 2018-01-11 | $29.70 | $30.87 | $29.30 | $29.90 | $27.95 | 122,495 |
| 2018-01-10 | $28.80 | $30.00 | $28.77 | $29.65 | $27.71 | 93,613 |
| 2018-01-09 | $28.75 | $29.00 | $28.54 | $28.89 | $27.00 | 156,451 |
| 2018-01-08 | $29.10 | $29.47 | $28.54 | $28.72 | $26.85 | 79,895 |
| 2018-01-05 | $29.28 | $29.28 | $28.13 | $28.85 | $26.97 | 77,696 |
| 2018-01-04 | $29.47 | $29.55 | $29.10 | $29.10 | $27.20 | 44,684 |
| 2018-01-03 | $29.61 | $29.61 | $29.10 | $29.36 | $27.44 | 49,335 |
| 2018-01-02 | $29.70 | $29.70 | $29.25 | $29.59 | $27.66 | 26,773 |
| 2017-12-29 | $30.72 | $30.72 | $29.31 | $29.66 | $27.72 | 26,270 |
| 2017-12-28 | $29.42 | $30.21 | $29.20 | $30.06 | $28.05 | 69,553 |
| 2017-12-27 | $29.69 | $29.75 | $29.25 | $29.35 | $27.39 | 31,154 |
| 2017-12-26 | $29.55 | $29.86 | $29.04 | $29.69 | $27.71 | 57,360 |
| 2017-12-22 | $29.50 | $29.57 | $28.97 | $29.52 | $27.55 | 20,467 |
| 2017-12-21 | $29.21 | $29.57 | $28.48 | $29.47 | $27.50 | 48,334 |
| 2017-12-20 | $28.77 | $29.24 | $28.30 | $29.07 | $27.13 | 108,497 |
| 2017-12-19 | $28.49 | $28.95 | $28.05 | $28.87 | $26.94 | 45,793 |
| 2017-12-18 | $28.50 | $28.75 | $28.03 | $28.57 | $26.66 | 180,819 |
| 2017-12-15 | $28.28 | $28.63 | $27.61 | $28.27 | $26.38 | 468,969 |
| 2017-12-14 | $28.44 | $28.70 | $28.44 | $28.49 | $26.59 | 66,691 |
| 2017-12-13 | $28.70 | $28.95 | $28.45 | $28.45 | $26.55 | 66,427 |
| 2017-12-12 | $28.71 | $28.95 | $28.60 | $28.61 | $26.70 | 76,743 |
| 2017-12-11 | $28.73 | $29.56 | $28.68 | $28.71 | $26.79 | 54,887 |
| 2017-12-08 | $29.25 | $29.30 | $28.49 | $28.70 | $26.78 | 105,462 |
| 2017-12-07 | $28.76 | $29.50 | $28.47 | $29.26 | $27.30 | 150,879 |
| 2017-12-06 | $28.59 | $28.90 | $28.59 | $28.80 | $26.87 | 28,604 |
| 2017-12-05 | $28.74 | $28.93 | $28.65 | $28.76 | $26.84 | 54,768 |
| 2017-12-04 | $28.64 | $28.93 | $28.50 | $28.65 | $26.73 | 81,001 |
| 2017-12-01 | $28.75 | $28.97 | $28.64 | $28.93 | $27.00 | 52,563 |
| 2017-11-30 | $28.95 | $29.49 | $28.51 | $28.71 | $26.79 | 40,907 |
| 2017-11-29 | $28.95 | $28.95 | $28.70 | $28.95 | $27.01 | 13,416 |
| 2017-11-28 | $28.76 | $29.00 | $28.60 | $28.89 | $26.96 | 59,415 |
| 2017-11-27 | $28.50 | $28.85 | $28.42 | $28.64 | $26.73 | 25,977 |
| 2017-11-24 | $28.90 | $28.90 | $28.44 | $28.44 | $26.54 | 5,859 |
| 2017-11-22 | $28.76 | $28.88 | $28.61 | $28.77 | $26.85 | 20,641 |
| 2017-11-21 | $28.79 | $29.00 | $28.53 | $28.93 | $27.00 | 36,189 |
| 2017-11-20 | $28.71 | $29.02 | $28.50 | $28.90 | $26.97 | 23,552 |
| 2017-11-17 | $28.70 | $29.10 | $28.26 | $28.96 | $27.02 | 41,628 |
| 2017-11-16 | $28.47 | $29.50 | $28.47 | $29.30 | $27.34 | 61,125 |
| 2017-11-15 | $28.38 | $28.92 | $28.35 | $28.68 | $26.76 | 89,839 |
| 2017-11-14 | $28.50 | $28.95 | $28.45 | $28.48 | $26.57 | 39,391 |
| 2017-11-13 | $29.39 | $29.39 | $28.35 | $28.75 | $26.83 | 9,996 |
| 2017-11-10 | $28.45 | $29.69 | $28.10 | $29.12 | $27.17 | 57,573 |
| 2017-11-09 | $28.52 | $28.98 | $28.25 | $28.49 | $26.59 | 200,059 |
| 2017-11-08 | $28.00 | $29.84 | $27.20 | $28.71 | $26.79 | 1,057,371 |
CBTX Inc (CBTX) News Headlines
Recent CBTX Inc (CBTX) News
Similar Companies to CBTX Inc (CBTX) 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 |