Spirit of Texas Bancshares Inc (STXB) Exchange: NASDAQ
Data as of April 25, 2024
$25.55 ($-0.06) -0.23%
Spirit of Texas Bancshares Inc - Daily Information
Click for more stock information on Spirit of Texas Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.65 |
| Previous Close | $25.55 |
| High | $25.75 |
| Low | $25.18 |
| Adjusted Open | $25.65 |
| Previous Adjusted Close | $25.55 |
| Adjusted High | $25.75 |
| Adjusted Low | $25.18 |
About Spirit of Texas Bancshares Inc (STXB)
Founded in 2008, Spirit of Texas Bancshares Inc (STXB) is a financial services company that operates three chartered banks, Spirit of Texas Bank, SSB, Southshore Bank, and The First State Bank, with a total of 33 locations throughout the state of Texas. The company reported total assets of $2.7 billion as of June 30, 2020. Growing rapidly since its inception, STXB's real estate and commercial loan portfolio has grown from $304 million in 2008 to nearly $1.9 billion in 2020. The company's sources of revenue include interest income generated from customer loans and investments, non-interest income earned from fees for services, and net income from securities. In 2020, Spirit of Texas reported a record annual net income of $20.3 million, up from $17.9 million in 2019. STXB's team comprises a dedicated workforce of more than 400 people. The company works to provide its customers with integrated, financial management, and banking service solutions and aims to deliver the highest quality banking services across the state of Texas. Spirit of Texas is dedicated to providing its customers with a safe, sound and secure banking environment so their money and financial future can thrive. As part of its commitment to ethical practices, the company has adopted the highest standards of customer service and product disclosure to ensure its customers receive the best possible experience. In addition, STXB has a long-term commitment to the communities it serves by giving back through corporate giving, donations, and employee volunteerism.
Invest in Spirit of Texas Bancshares Inc (STXB)
Historical Stock Data for Spirit of Texas Bancshares Inc (STXB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | $25.65 | $25.75 | $25.18 | $25.55 | $25.55 | 1,248,603 |
| 2022-04-07 | $26.39 | $26.39 | $25.50 | $25.61 | $25.61 | 112,669 |
| 2022-04-06 | $26.11 | $26.39 | $26.01 | $26.18 | $26.18 | 68,574 |
| 2022-04-05 | $26.58 | $27.10 | $26.33 | $26.33 | $26.33 | 33,875 |
| 2022-04-04 | $26.08 | $26.68 | $25.53 | $26.66 | $26.66 | 95,365 |
| 2022-04-01 | $26.58 | $26.69 | $26.02 | $26.05 | $26.05 | 32,880 |
| 2022-03-31 | $27.05 | $27.24 | $26.25 | $26.28 | $26.28 | 39,821 |
| 2022-03-30 | $27.77 | $27.77 | $26.88 | $27.05 | $27.05 | 48,167 |
| 2022-03-29 | $27.39 | $27.89 | $27.31 | $27.77 | $27.77 | 34,035 |
| 2022-03-28 | $27.42 | $27.42 | $26.80 | $27.20 | $27.20 | 45,576 |
| 2022-03-25 | $26.90 | $27.58 | $26.90 | $27.58 | $27.58 | 34,868 |
| 2022-03-24 | $27.05 | $27.06 | $26.75 | $26.89 | $26.89 | 54,422 |
| 2022-03-23 | $27.84 | $27.84 | $26.90 | $26.95 | $26.95 | 51,548 |
| 2022-03-22 | $28.16 | $28.50 | $27.93 | $27.93 | $27.93 | 37,492 |
| 2022-03-21 | $28.46 | $28.58 | $27.89 | $27.98 | $27.98 | 35,970 |
| 2022-03-18 | $28.44 | $28.56 | $27.61 | $28.52 | $28.52 | 133,791 |
| 2022-03-17 | $28.38 | $28.63 | $28.23 | $28.50 | $28.50 | 26,182 |
| 2022-03-16 | $28.05 | $28.93 | $27.64 | $28.58 | $28.58 | 241,720 |
| 2022-03-15 | $28.50 | $28.79 | $28.16 | $28.31 | $28.31 | 23,739 |
| 2022-03-14 | $28.85 | $29.12 | $28.36 | $28.45 | $28.45 | 54,266 |
| 2022-03-11 | $28.18 | $28.90 | $28.18 | $28.58 | $28.58 | 87,805 |
| 2022-03-10 | $27.62 | $28.15 | $27.13 | $27.97 | $27.97 | 69,980 |
| 2022-03-09 | $28.12 | $28.45 | $27.74 | $27.78 | $27.66 | 69,516 |
| 2022-03-08 | $27.69 | $28.14 | $27.26 | $27.50 | $27.38 | 53,276 |
| 2022-03-07 | $27.78 | $28.02 | $27.29 | $27.29 | $27.17 | 62,249 |
| 2022-03-04 | $28.58 | $28.58 | $27.58 | $27.80 | $27.68 | 45,085 |
| 2022-03-03 | $28.66 | $29.03 | $28.55 | $28.87 | $28.75 | 93,970 |
| 2022-03-02 | $28.00 | $29.03 | $28.00 | $28.85 | $28.73 | 66,925 |
| 2022-03-01 | $28.62 | $28.86 | $27.36 | $27.81 | $27.69 | 218,433 |
| 2022-02-28 | $28.12 | $28.96 | $27.84 | $28.53 | $28.41 | 314,690 |
| 2022-02-25 | $27.91 | $29.15 | $27.91 | $28.88 | $28.76 | 140,608 |
| 2022-02-24 | $27.09 | $27.84 | $26.90 | $27.67 | $27.55 | 89,423 |
| 2022-02-23 | $28.88 | $28.88 | $28.21 | $28.23 | $28.11 | 28,759 |
| 2022-02-22 | $28.72 | $29.06 | $28.41 | $28.56 | $28.44 | 59,353 |
| 2022-02-18 | $28.41 | $29.11 | $28.41 | $28.87 | $28.75 | 65,147 |
| 2022-02-17 | $29.01 | $29.11 | $28.48 | $28.53 | $28.41 | 68,298 |
| 2022-02-16 | $29.18 | $29.61 | $29.10 | $29.36 | $29.23 | 72,854 |
| 2022-02-15 | $28.98 | $29.59 | $28.76 | $29.51 | $29.38 | 79,827 |
| 2022-02-14 | $28.98 | $29.31 | $28.56 | $28.72 | $28.60 | 28,161 |
| 2022-02-11 | $28.74 | $29.34 | $28.73 | $28.86 | $28.74 | 25,945 |
| 2022-02-10 | $29.08 | $29.47 | $28.80 | $28.93 | $28.81 | 57,382 |
| 2022-02-09 | $29.56 | $29.56 | $28.87 | $29.08 | $28.96 | 45,660 |
| 2022-02-08 | $28.18 | $29.58 | $28.18 | $29.53 | $29.40 | 274,774 |
| 2022-02-07 | $28.08 | $28.24 | $27.86 | $28.06 | $27.94 | 52,158 |
| 2022-02-04 | $27.76 | $28.02 | $27.40 | $27.89 | $27.77 | 97,633 |
| 2022-02-03 | $27.64 | $28.21 | $27.55 | $27.65 | $27.53 | 33,313 |
| 2022-02-02 | $27.84 | $27.88 | $27.36 | $27.71 | $27.59 | 44,622 |
| 2022-02-01 | $27.80 | $27.95 | $27.34 | $27.89 | $27.77 | 32,993 |
| 2022-01-31 | $27.29 | $27.85 | $27.11 | $27.84 | $27.72 | 74,652 |
| 2022-01-28 | $27.72 | $27.95 | $27.08 | $27.54 | $27.42 | 52,489 |
| 2022-01-27 | $29.50 | $29.50 | $27.60 | $27.68 | $27.56 | 75,940 |
| 2022-01-26 | $28.78 | $29.38 | $28.11 | $28.62 | $28.50 | 47,915 |
| 2022-01-25 | $28.94 | $29.30 | $28.35 | $28.83 | $28.71 | 38,043 |
| 2022-01-24 | $27.80 | $29.17 | $27.80 | $29.10 | $28.98 | 52,992 |
| 2022-01-21 | $28.24 | $29.16 | $28.14 | $28.33 | $28.21 | 83,271 |
| 2022-01-20 | $29.34 | $29.61 | $28.48 | $28.56 | $28.44 | 97,812 |
| 2022-01-19 | $30.20 | $30.45 | $29.37 | $29.46 | $29.33 | 45,207 |
| 2022-01-18 | $30.89 | $30.95 | $30.13 | $30.15 | $30.02 | 28,627 |
| 2022-01-14 | $29.79 | $31.03 | $29.79 | $30.97 | $30.84 | 44,982 |
| 2022-01-13 | $30.31 | $30.98 | $29.94 | $30.53 | $30.40 | 55,809 |
| 2022-01-12 | $30.34 | $30.92 | $30.29 | $30.37 | $30.24 | 41,858 |
| 2022-01-11 | $30.64 | $30.77 | $30.26 | $30.49 | $30.36 | 57,127 |
| 2022-01-10 | $31.65 | $31.75 | $30.69 | $30.95 | $30.82 | 57,398 |
| 2022-01-07 | $31.36 | $31.62 | $30.71 | $31.47 | $31.34 | 177,144 |
| 2022-01-06 | $29.98 | $30.69 | $29.94 | $30.60 | $30.47 | 360,277 |
| 2022-01-05 | $29.99 | $30.33 | $29.58 | $29.62 | $29.49 | 84,054 |
| 2022-01-04 | $29.50 | $30.33 | $29.47 | $30.12 | $29.99 | 93,298 |
| 2022-01-03 | $28.72 | $29.75 | $28.65 | $29.41 | $29.28 | 91,904 |
| 2021-12-31 | $28.77 | $29.03 | $28.70 | $28.78 | $28.66 | 40,362 |
| 2021-12-30 | $29.18 | $29.27 | $28.72 | $28.89 | $28.77 | 44,818 |
| 2021-12-29 | $28.77 | $29.12 | $28.68 | $29.06 | $28.94 | 91,497 |
| 2021-12-28 | $28.52 | $29.01 | $28.52 | $28.82 | $28.70 | 75,261 |
| 2021-12-27 | $28.56 | $28.71 | $28.28 | $28.64 | $28.52 | 72,221 |
| 2021-12-23 | $28.17 | $28.88 | $28.17 | $28.34 | $28.22 | 68,110 |
| 2021-12-22 | $27.72 | $28.20 | $27.71 | $28.17 | $28.05 | 41,352 |
| 2021-12-21 | $27.65 | $28.39 | $27.60 | $27.90 | $27.78 | 76,551 |
| 2021-12-20 | $27.30 | $27.44 | $26.84 | $27.41 | $27.29 | 60,052 |
| 2021-12-17 | $28.41 | $28.72 | $27.11 | $27.63 | $27.51 | 108,277 |
| 2021-12-16 | $29.01 | $29.21 | $28.38 | $28.49 | $28.37 | 63,050 |
| 2021-12-15 | $28.75 | $29.44 | $28.59 | $28.64 | $28.52 | 123,179 |
| 2021-12-14 | $28.57 | $29.29 | $28.49 | $28.63 | $28.51 | 102,976 |
| 2021-12-13 | $28.85 | $28.91 | $28.19 | $28.51 | $28.39 | 69,404 |
| 2021-12-10 | $28.84 | $29.07 | $28.66 | $28.93 | $28.81 | 71,326 |
| 2021-12-09 | $28.56 | $29.02 | $28.25 | $28.77 | $28.65 | 106,258 |
| 2021-12-08 | $28.80 | $28.99 | $28.61 | $28.75 | $28.63 | 122,938 |
| 2021-12-07 | $29.55 | $29.70 | $28.61 | $28.74 | $28.62 | 127,165 |
| 2021-12-06 | $28.96 | $30.00 | $28.91 | $29.28 | $29.15 | 272,461 |
| 2021-12-03 | $28.77 | $29.08 | $28.59 | $28.69 | $28.57 | 132,734 |
| 2021-12-02 | $27.58 | $28.90 | $27.58 | $28.61 | $28.49 | 166,590 |
| 2021-12-01 | $28.21 | $28.75 | $27.42 | $27.51 | $27.39 | 155,965 |
| 2021-11-30 | $27.05 | $28.20 | $27.05 | $27.80 | $27.68 | 105,150 |
| 2021-11-29 | $28.10 | $28.27 | $27.31 | $27.84 | $27.60 | 124,178 |
| 2021-11-26 | $28.28 | $28.28 | $27.04 | $27.79 | $27.55 | 58,272 |
| 2021-11-24 | $28.63 | $29.08 | $28.18 | $28.89 | $28.64 | 88,275 |
| 2021-11-23 | $29.09 | $29.39 | $28.96 | $29.07 | $28.82 | 200,046 |
| 2021-11-22 | $28.41 | $29.21 | $28.41 | $28.89 | $28.64 | 398,525 |
| 2021-11-19 | $30.46 | $30.46 | $28.52 | $28.92 | $28.67 | 851,238 |
| 2021-11-18 | $25.75 | $26.98 | $25.75 | $26.75 | $26.52 | 83,067 |
| 2021-11-17 | $25.40 | $25.45 | $25.13 | $25.35 | $25.13 | 14,288 |
| 2021-11-16 | $25.45 | $25.62 | $25.08 | $25.43 | $25.21 | 31,844 |
| 2021-11-15 | $25.96 | $25.96 | $25.02 | $25.51 | $25.29 | 54,772 |
| 2021-11-12 | $26.34 | $26.34 | $25.71 | $25.96 | $25.74 | 19,250 |
| 2021-11-11 | $26.25 | $26.64 | $25.37 | $26.20 | $25.98 | 38,278 |
| 2021-11-10 | $25.60 | $26.32 | $25.60 | $26.07 | $25.85 | 58,899 |
| 2021-11-09 | $25.63 | $25.75 | $25.35 | $25.71 | $25.49 | 17,155 |
| 2021-11-08 | $26.18 | $26.33 | $25.71 | $25.83 | $25.61 | 24,453 |
| 2021-11-05 | $25.25 | $26.37 | $25.03 | $26.11 | $25.89 | 48,577 |
| 2021-11-04 | $25.54 | $25.61 | $24.55 | $25.06 | $24.85 | 41,666 |
| 2021-11-03 | $24.40 | $25.89 | $24.40 | $25.46 | $25.24 | 115,857 |
| 2021-11-02 | $24.86 | $24.94 | $24.32 | $24.47 | $24.26 | 34,001 |
| 2021-11-01 | $24.39 | $24.95 | $24.19 | $24.93 | $24.72 | 51,428 |
| 2021-10-29 | $23.96 | $24.64 | $23.96 | $24.33 | $24.12 | 24,355 |
| 2021-10-28 | $23.88 | $24.35 | $23.12 | $23.99 | $23.78 | 26,581 |
| 2021-10-27 | $24.33 | $24.33 | $23.87 | $23.98 | $23.77 | 16,231 |
| 2021-10-26 | $24.48 | $24.59 | $24.35 | $24.35 | $24.14 | 38,832 |
| 2021-10-25 | $24.50 | $24.57 | $24.18 | $24.48 | $24.27 | 26,805 |
| 2021-10-22 | $24.03 | $24.49 | $24.03 | $24.44 | $24.23 | 17,740 |
| 2021-10-21 | $24.46 | $24.52 | $24.03 | $24.11 | $23.90 | 23,827 |
| 2021-10-20 | $24.37 | $24.53 | $24.21 | $24.50 | $24.29 | 30,944 |
| 2021-10-19 | $23.94 | $24.48 | $23.80 | $24.09 | $23.88 | 32,152 |
| 2021-10-18 | $23.92 | $24.37 | $23.91 | $23.97 | $23.77 | 26,224 |
| 2021-10-15 | $24.31 | $24.47 | $24.05 | $24.09 | $23.88 | 40,472 |
| 2021-10-14 | $23.89 | $24.11 | $23.70 | $24.02 | $23.81 | 41,266 |
| 2021-10-13 | $23.68 | $23.93 | $23.23 | $23.66 | $23.46 | 55,784 |
| 2021-10-12 | $24.01 | $24.26 | $23.47 | $23.68 | $23.48 | 83,325 |
| 2021-10-11 | $24.45 | $24.45 | $24.01 | $24.01 | $23.80 | 16,298 |
| 2021-10-08 | $24.25 | $24.44 | $24.07 | $24.35 | $24.14 | 25,764 |
| 2021-10-07 | $24.30 | $24.52 | $23.93 | $24.25 | $24.04 | 22,803 |
| 2021-10-06 | $24.29 | $24.36 | $23.70 | $24.15 | $23.94 | 48,990 |
| 2021-10-05 | $24.50 | $24.75 | $24.27 | $24.35 | $24.14 | 43,712 |
| 2021-10-04 | $24.90 | $24.94 | $24.07 | $24.22 | $24.01 | 58,979 |
| 2021-10-01 | $24.00 | $24.86 | $24.00 | $24.69 | $24.48 | 25,892 |
| 2021-09-30 | $24.72 | $24.74 | $24.15 | $24.20 | $23.99 | 23,587 |
| 2021-09-29 | $24.02 | $24.75 | $23.05 | $24.58 | $24.37 | 46,791 |
| 2021-09-28 | $24.66 | $24.86 | $24.12 | $24.24 | $24.03 | 50,510 |
| 2021-09-27 | $23.70 | $24.93 | $23.70 | $24.51 | $24.30 | 85,272 |
| 2021-09-24 | $23.53 | $23.98 | $23.53 | $23.73 | $23.53 | 55,015 |
| 2021-09-23 | $23.19 | $23.75 | $23.10 | $23.67 | $23.47 | 92,339 |
| 2021-09-22 | $23.07 | $23.33 | $23.00 | $23.08 | $22.88 | 18,130 |
| 2021-09-21 | $23.13 | $23.21 | $22.65 | $22.92 | $22.72 | 25,072 |
| 2021-09-20 | $23.06 | $23.09 | $22.43 | $22.84 | $22.64 | 32,615 |
| 2021-09-17 | $23.26 | $23.76 | $22.92 | $23.36 | $23.16 | 101,863 |
| 2021-09-16 | $23.36 | $23.36 | $23.11 | $23.18 | $22.98 | 37,272 |
| 2021-09-15 | $22.97 | $23.45 | $22.97 | $23.36 | $23.16 | 34,555 |
| 2021-09-14 | $23.74 | $23.76 | $22.82 | $22.98 | $22.78 | 45,195 |
| 2021-09-13 | $23.60 | $23.73 | $23.60 | $23.68 | $23.48 | 35,637 |
| 2021-09-10 | $23.00 | $23.66 | $22.92 | $23.53 | $23.33 | 72,620 |
| 2021-09-09 | $22.85 | $23.02 | $22.68 | $22.85 | $22.65 | 17,705 |
| 2021-09-08 | $23.12 | $23.12 | $22.81 | $22.89 | $22.58 | 23,793 |
| 2021-09-07 | $23.50 | $23.55 | $23.06 | $23.23 | $22.91 | 27,314 |
| 2021-09-03 | $23.68 | $23.68 | $23.23 | $23.38 | $23.06 | 21,745 |
| 2021-09-02 | $23.67 | $23.79 | $23.56 | $23.68 | $23.35 | 24,688 |
| 2021-09-01 | $23.72 | $23.74 | $23.14 | $23.67 | $23.34 | 35,476 |
| 2021-08-31 | $23.26 | $23.82 | $23.10 | $23.65 | $23.33 | 39,670 |
| 2021-08-30 | $23.71 | $23.90 | $23.16 | $23.26 | $22.94 | 17,912 |
| 2021-08-27 | $23.03 | $23.85 | $23.03 | $23.71 | $23.38 | 30,500 |
| 2021-08-26 | $22.75 | $23.42 | $22.47 | $23.05 | $22.73 | 48,750 |
| 2021-08-25 | $22.20 | $22.94 | $22.20 | $22.75 | $22.44 | 57,837 |
| 2021-08-24 | $22.51 | $22.80 | $21.99 | $22.15 | $21.85 | 56,925 |
| 2021-08-23 | $22.30 | $22.82 | $21.78 | $22.51 | $22.20 | 17,752 |
| 2021-08-20 | $22.02 | $22.75 | $22.02 | $22.39 | $22.08 | 36,630 |
| 2021-08-19 | $22.31 | $22.38 | $21.79 | $22.05 | $21.75 | 37,234 |
| 2021-08-18 | $22.34 | $22.96 | $22.34 | $22.39 | $22.08 | 30,453 |
| 2021-08-17 | $22.66 | $22.76 | $22.33 | $22.45 | $22.14 | 41,319 |
| 2021-08-16 | $22.81 | $23.00 | $22.77 | $22.78 | $22.47 | 23,626 |
| 2021-08-13 | $23.19 | $23.45 | $22.91 | $22.96 | $22.64 | 24,572 |
| 2021-08-12 | $23.05 | $23.39 | $22.80 | $23.19 | $22.87 | 52,535 |
| 2021-08-11 | $22.89 | $23.05 | $22.77 | $23.00 | $22.68 | 48,274 |
| 2021-08-10 | $22.97 | $23.23 | $22.89 | $22.98 | $22.66 | 24,186 |
| 2021-08-09 | $23.38 | $23.38 | $22.91 | $23.07 | $22.75 | 36,427 |
| 2021-08-06 | $23.10 | $23.69 | $23.10 | $23.39 | $23.07 | 29,065 |
| 2021-08-05 | $22.70 | $23.10 | $22.70 | $22.90 | $22.59 | 24,919 |
| 2021-08-04 | $22.65 | $23.18 | $22.53 | $22.74 | $22.42 | 26,388 |
| 2021-08-03 | $22.95 | $23.11 | $22.31 | $22.78 | $22.47 | 45,094 |
| 2021-08-02 | $23.34 | $23.64 | $22.66 | $22.88 | $22.57 | 29,245 |
| 2021-07-30 | $23.44 | $23.76 | $23.19 | $23.28 | $22.96 | 20,798 |
| 2021-07-29 | $23.56 | $23.70 | $23.32 | $23.59 | $23.27 | 18,824 |
| 2021-07-28 | $23.47 | $23.89 | $23.10 | $23.49 | $23.17 | 35,037 |
| 2021-07-27 | $23.63 | $23.79 | $23.14 | $23.31 | $22.99 | 35,181 |
| 2021-07-26 | $23.27 | $24.67 | $23.25 | $23.74 | $23.41 | 66,220 |
| 2021-07-23 | $22.63 | $23.11 | $22.39 | $23.10 | $22.78 | 29,466 |
| 2021-07-22 | $22.29 | $22.80 | $21.90 | $22.26 | $21.95 | 30,039 |
| 2021-07-21 | $22.08 | $22.82 | $22.06 | $22.55 | $22.24 | 45,609 |
| 2021-07-20 | $21.90 | $22.47 | $21.70 | $21.82 | $21.52 | 58,566 |
| 2021-07-19 | $22.36 | $22.65 | $21.53 | $21.92 | $21.62 | 37,725 |
| 2021-07-16 | $22.87 | $22.96 | $22.50 | $22.52 | $22.21 | 34,775 |
| 2021-07-15 | $22.31 | $22.80 | $22.27 | $22.71 | $22.40 | 28,654 |
| 2021-07-14 | $22.61 | $22.98 | $22.21 | $22.40 | $22.09 | 31,898 |
| 2021-07-13 | $22.42 | $22.81 | $22.21 | $22.47 | $22.16 | 64,718 |
| 2021-07-12 | $22.11 | $22.64 | $21.83 | $22.43 | $22.12 | 33,725 |
| 2021-07-09 | $22.10 | $22.51 | $22.02 | $22.23 | $21.92 | 71,695 |
| 2021-07-08 | $22.54 | $22.54 | $21.74 | $21.99 | $21.69 | 46,102 |
| 2021-07-07 | $22.31 | $22.60 | $22.16 | $22.28 | $21.97 | 39,736 |
| 2021-07-06 | $22.74 | $22.74 | $22.11 | $22.30 | $21.99 | 39,483 |
| 2021-07-02 | $23.00 | $23.00 | $22.57 | $22.73 | $22.42 | 24,744 |
| 2021-07-01 | $22.98 | $23.20 | $22.77 | $22.92 | $22.61 | 33,630 |
| 2021-06-30 | $23.33 | $23.33 | $22.84 | $22.84 | $22.53 | 42,619 |
| 2021-06-29 | $23.38 | $23.65 | $22.87 | $22.92 | $22.61 | 18,743 |
| 2021-06-28 | $23.45 | $23.74 | $23.02 | $23.20 | $22.88 | 37,158 |
| 2021-06-25 | $23.65 | $23.90 | $23.11 | $23.37 | $23.05 | 229,864 |
| 2021-06-24 | $23.43 | $23.65 | $23.17 | $23.63 | $23.31 | 27,115 |
| 2021-06-23 | $23.37 | $23.63 | $23.18 | $23.31 | $22.90 | 34,718 |
| 2021-06-22 | $23.63 | $23.63 | $23.20 | $23.45 | $23.04 | 34,656 |
| 2021-06-21 | $23.07 | $23.85 | $22.88 | $23.66 | $23.25 | 51,217 |
| 2021-06-18 | $23.67 | $23.67 | $22.81 | $23.01 | $22.61 | 91,901 |
| 2021-06-17 | $24.20 | $24.31 | $23.72 | $24.07 | $23.65 | 69,966 |
| 2021-06-16 | $23.85 | $24.38 | $23.56 | $24.15 | $23.73 | 38,977 |
| 2021-06-15 | $24.08 | $24.84 | $23.54 | $23.93 | $23.51 | 40,575 |
| 2021-06-14 | $24.77 | $24.77 | $23.87 | $24.00 | $23.58 | 63,633 |
| 2021-06-11 | $24.59 | $24.94 | $24.35 | $24.79 | $24.36 | 41,040 |
| 2021-06-10 | $24.52 | $24.78 | $24.28 | $24.56 | $24.13 | 60,568 |
| 2021-06-09 | $24.41 | $24.41 | $24.12 | $24.20 | $23.78 | 99,187 |
| 2021-06-08 | $24.47 | $24.87 | $24.25 | $24.55 | $24.12 | 91,811 |
| 2021-06-07 | $24.18 | $24.47 | $24.06 | $24.47 | $24.04 | 145,265 |
| 2021-06-04 | $23.35 | $24.33 | $23.31 | $24.06 | $23.64 | 68,920 |
| 2021-06-03 | $23.01 | $23.50 | $22.92 | $23.39 | $22.98 | 42,561 |
| 2021-06-02 | $23.12 | $23.29 | $22.90 | $23.01 | $22.61 | 49,616 |
| 2021-06-01 | $23.18 | $23.24 | $22.63 | $22.98 | $22.58 | 37,496 |
| 2021-05-28 | $23.23 | $23.37 | $22.85 | $23.08 | $22.68 | 25,654 |
| 2021-05-27 | $23.18 | $23.40 | $22.95 | $23.27 | $22.86 | 87,344 |
| 2021-05-26 | $22.72 | $23.22 | $22.56 | $23.02 | $22.62 | 24,736 |
| 2021-05-25 | $23.09 | $23.40 | $22.59 | $22.59 | $22.20 | 52,322 |
| 2021-05-24 | $23.18 | $23.24 | $22.81 | $23.06 | $22.66 | 28,422 |
| 2021-05-21 | $23.25 | $23.45 | $22.85 | $23.08 | $22.68 | 90,031 |
| 2021-05-20 | $22.92 | $23.81 | $22.71 | $23.06 | $22.66 | 63,936 |
| 2021-05-19 | $22.56 | $23.10 | $22.38 | $22.93 | $22.53 | 103,809 |
| 2021-05-18 | $23.11 | $23.36 | $22.72 | $22.72 | $22.32 | 98,354 |
| 2021-05-17 | $22.91 | $23.45 | $22.73 | $23.40 | $22.99 | 36,253 |
| 2021-05-14 | $23.00 | $23.36 | $22.72 | $23.34 | $22.93 | 37,136 |
| 2021-05-13 | $22.41 | $23.00 | $22.41 | $22.89 | $22.49 | 15,420 |
| 2021-05-12 | $22.86 | $23.00 | $22.08 | $22.32 | $21.93 | 42,699 |
| 2021-05-11 | $22.70 | $23.16 | $22.53 | $22.77 | $22.37 | 22,548 |
| 2021-05-10 | $23.28 | $23.50 | $22.97 | $23.00 | $22.60 | 38,242 |
| 2021-05-07 | $22.67 | $23.36 | $22.67 | $23.28 | $22.87 | 41,912 |
| 2021-05-06 | $23.34 | $23.50 | $22.77 | $23.06 | $22.66 | 48,314 |
| 2021-05-05 | $23.16 | $23.50 | $22.91 | $23.28 | $22.87 | 29,952 |
| 2021-05-04 | $23.05 | $23.29 | $22.68 | $22.83 | $22.43 | 87,010 |
| 2021-05-03 | $23.40 | $23.50 | $22.88 | $23.21 | $22.80 | 53,428 |
| 2021-04-30 | $22.61 | $23.40 | $22.51 | $23.17 | $22.77 | 45,289 |
| 2021-04-29 | $22.76 | $22.89 | $22.51 | $22.66 | $22.26 | 36,598 |
| 2021-04-28 | $22.44 | $22.78 | $22.22 | $22.63 | $22.23 | 18,101 |
| 2021-04-27 | $22.65 | $23.10 | $22.35 | $22.49 | $22.10 | 38,556 |
| 2021-04-26 | $24.01 | $24.27 | $22.00 | $22.61 | $22.21 | 100,636 |
| 2021-04-23 | $23.27 | $24.00 | $22.88 | $24.00 | $23.58 | 34,199 |
| 2021-04-22 | $22.49 | $23.38 | $22.20 | $23.08 | $22.68 | 43,098 |
| 2021-04-21 | $21.74 | $22.57 | $21.74 | $22.32 | $21.93 | 26,246 |
| 2021-04-20 | $22.40 | $22.45 | $21.52 | $21.74 | $21.36 | 30,510 |
| 2021-04-19 | $22.22 | $22.37 | $21.88 | $22.28 | $21.89 | 39,911 |
| 2021-04-16 | $22.51 | $22.72 | $21.73 | $22.28 | $21.89 | 42,132 |
| 2021-04-15 | $22.05 | $22.56 | $21.81 | $22.28 | $21.89 | 14,711 |
| 2021-04-14 | $21.63 | $22.40 | $21.51 | $21.94 | $21.56 | 46,022 |
| 2021-04-13 | $22.64 | $22.87 | $21.50 | $21.70 | $21.32 | 59,731 |
| 2021-04-12 | $22.82 | $23.15 | $22.61 | $22.74 | $22.34 | 21,426 |
| 2021-04-09 | $22.89 | $22.90 | $22.44 | $22.69 | $22.29 | 43,240 |
| 2021-04-08 | $22.82 | $22.95 | $22.75 | $22.85 | $22.45 | 19,408 |
| 2021-04-07 | $23.13 | $23.13 | $22.69 | $22.91 | $22.51 | 26,632 |
| 2021-04-06 | $23.00 | $23.60 | $22.49 | $23.10 | $22.70 | 48,870 |
| 2021-04-05 | $23.17 | $23.17 | $22.46 | $22.82 | $22.42 | 20,052 |
| 2021-04-01 | $22.34 | $23.00 | $21.90 | $22.90 | $22.50 | 27,213 |
| 2021-03-31 | $22.93 | $23.43 | $21.96 | $22.31 | $21.92 | 69,910 |
| 2021-03-30 | $22.60 | $23.62 | $22.59 | $22.96 | $22.56 | 47,647 |
| 2021-03-29 | $23.04 | $23.29 | $21.61 | $22.69 | $22.29 | 43,213 |
| 2021-03-26 | $22.76 | $23.29 | $22.56 | $23.05 | $22.65 | 30,956 |
| 2021-03-25 | $21.60 | $22.61 | $21.37 | $22.53 | $22.14 | 28,181 |
| 2021-03-24 | $22.37 | $22.94 | $21.61 | $21.74 | $21.36 | 34,030 |
| 2021-03-23 | $22.80 | $23.04 | $22.00 | $22.17 | $21.69 | 33,221 |
| 2021-03-22 | $23.04 | $23.90 | $22.32 | $22.87 | $22.38 | 47,256 |
| 2021-03-19 | $22.54 | $23.98 | $22.54 | $23.06 | $22.56 | 211,545 |
| 2021-03-18 | $22.37 | $23.40 | $22.28 | $22.39 | $21.91 | 59,140 |
| 2021-03-17 | $22.70 | $22.88 | $22.30 | $22.57 | $22.08 | 21,810 |
| 2021-03-16 | $22.87 | $23.07 | $22.17 | $22.59 | $22.10 | 28,393 |
| 2021-03-15 | $23.50 | $23.58 | $22.53 | $23.43 | $22.93 | 42,574 |
| 2021-03-12 | $24.06 | $24.20 | $22.87 | $23.58 | $23.07 | 57,639 |
| 2021-03-11 | $24.20 | $24.25 | $23.45 | $23.94 | $23.42 | 40,665 |
| 2021-03-10 | $23.77 | $24.44 | $23.28 | $24.18 | $23.66 | 81,077 |
| 2021-03-09 | $23.82 | $24.50 | $23.39 | $23.77 | $23.26 | 205,851 |
| 2021-03-08 | $23.25 | $24.22 | $23.13 | $23.81 | $23.30 | 87,505 |
| 2021-03-05 | $22.92 | $23.56 | $22.73 | $23.54 | $23.03 | 40,777 |
| 2021-03-04 | $22.31 | $23.53 | $22.30 | $22.66 | $22.17 | 66,620 |
| 2021-03-03 | $21.56 | $23.07 | $21.56 | $22.59 | $22.10 | 93,052 |
| 2021-03-02 | $21.78 | $21.86 | $21.35 | $21.48 | $21.02 | 20,968 |
| 2021-03-01 | $21.54 | $22.01 | $20.81 | $21.78 | $21.31 | 73,949 |
| 2021-02-26 | $20.75 | $21.64 | $20.20 | $20.76 | $20.31 | 51,351 |
| 2021-02-25 | $21.61 | $21.75 | $20.33 | $20.59 | $20.15 | 73,084 |
| 2021-02-24 | $21.01 | $21.68 | $20.84 | $21.51 | $21.05 | 40,028 |
| 2021-02-23 | $20.33 | $21.00 | $20.14 | $20.89 | $20.44 | 45,200 |
| 2021-02-22 | $20.01 | $20.42 | $20.01 | $20.26 | $19.82 | 49,120 |
| 2021-02-19 | $19.56 | $20.29 | $19.56 | $20.26 | $19.82 | 66,339 |
| 2021-02-18 | $19.44 | $19.58 | $19.24 | $19.51 | $19.09 | 20,304 |
| 2021-02-17 | $19.40 | $19.64 | $19.22 | $19.62 | $19.20 | 18,978 |
| 2021-02-16 | $19.53 | $19.75 | $19.27 | $19.55 | $19.13 | 14,164 |
| 2021-02-12 | $19.29 | $19.50 | $19.04 | $19.32 | $18.90 | 13,004 |
| 2021-02-11 | $19.93 | $19.99 | $19.27 | $19.36 | $18.94 | 21,893 |
| 2021-02-10 | $19.82 | $20.00 | $19.62 | $19.81 | $19.38 | 23,047 |
| 2021-02-09 | $19.95 | $20.00 | $19.55 | $19.95 | $19.52 | 15,411 |
| 2021-02-08 | $19.44 | $20.00 | $19.34 | $20.00 | $19.57 | 34,983 |
| 2021-02-05 | $19.29 | $19.40 | $19.17 | $19.37 | $18.95 | 29,205 |
| 2021-02-04 | $18.55 | $19.34 | $18.31 | $19.30 | $18.88 | 15,549 |
| 2021-02-03 | $18.72 | $18.77 | $18.35 | $18.64 | $18.24 | 18,775 |
| 2021-02-02 | $18.45 | $18.95 | $18.45 | $18.70 | $18.30 | 16,335 |
| 2021-02-01 | $17.94 | $18.45 | $17.75 | $18.28 | $17.89 | 29,077 |
| 2021-01-29 | $18.43 | $18.43 | $17.71 | $17.94 | $17.55 | 25,300 |
| 2021-01-28 | $18.22 | $18.60 | $18.00 | $18.49 | $18.09 | 26,652 |
| 2021-01-27 | $18.15 | $18.39 | $17.79 | $18.01 | $17.62 | 58,549 |
| 2021-01-26 | $18.04 | $18.59 | $18.04 | $18.50 | $18.10 | 42,973 |
| 2021-01-25 | $17.62 | $18.05 | $17.36 | $17.82 | $17.44 | 19,748 |
| 2021-01-22 | $17.40 | $18.49 | $17.40 | $18.08 | $17.69 | 29,967 |
| 2021-01-21 | $18.50 | $18.50 | $17.50 | $17.57 | $17.19 | 23,621 |
| 2021-01-20 | $18.20 | $18.25 | $17.85 | $17.88 | $17.50 | 17,995 |
| 2021-01-19 | $18.06 | $18.29 | $17.96 | $18.28 | $17.89 | 32,751 |
| 2021-01-15 | $18.18 | $18.26 | $17.89 | $17.95 | $17.56 | 13,031 |
| 2021-01-14 | $18.01 | $18.60 | $17.78 | $18.43 | $18.03 | 20,683 |
| 2021-01-13 | $18.42 | $18.42 | $17.69 | $17.69 | $17.31 | 50,604 |
| 2021-01-12 | $18.06 | $18.77 | $18.06 | $18.57 | $18.17 | 25,821 |
| 2021-01-11 | $17.65 | $18.22 | $17.65 | $18.04 | $17.65 | 17,596 |
| 2021-01-08 | $18.40 | $18.40 | $17.58 | $17.86 | $17.48 | 27,439 |
| 2021-01-07 | $18.20 | $18.84 | $18.20 | $18.41 | $18.01 | 24,532 |
| 2021-01-06 | $17.10 | $18.61 | $17.10 | $18.07 | $17.68 | 54,854 |
| 2021-01-05 | $17.00 | $17.23 | $16.75 | $16.76 | $16.40 | 28,436 |
| 2021-01-04 | $16.74 | $16.97 | $16.37 | $16.80 | $16.44 | 30,473 |
| 2020-12-31 | $16.80 | $17.03 | $16.60 | $16.80 | $16.35 | 25,000 |
| 2020-12-30 | $16.66 | $16.83 | $16.57 | $16.73 | $16.28 | 10,142 |
| 2020-12-29 | $16.92 | $17.05 | $16.45 | $16.61 | $16.17 | 12,377 |
| 2020-12-28 | $16.71 | $17.11 | $16.54 | $16.81 | $16.36 | 15,083 |
| 2020-12-24 | $16.85 | $16.85 | $16.52 | $16.53 | $16.09 | 7,916 |
| 2020-12-23 | $16.62 | $16.84 | $16.44 | $16.77 | $16.32 | 12,860 |
| 2020-12-22 | $16.60 | $16.60 | $16.20 | $16.34 | $15.90 | 27,345 |
| 2020-12-21 | $16.35 | $16.65 | $16.29 | $16.65 | $16.20 | 36,497 |
| 2020-12-18 | $16.88 | $16.95 | $16.31 | $16.32 | $15.88 | 79,004 |
| 2020-12-17 | $16.90 | $17.01 | $16.75 | $16.93 | $16.48 | 22,871 |
| 2020-12-16 | $17.01 | $17.22 | $16.77 | $16.79 | $16.34 | 34,544 |
| 2020-12-15 | $16.75 | $17.19 | $16.70 | $16.90 | $16.45 | 43,389 |
| 2020-12-14 | $16.65 | $16.85 | $16.45 | $16.61 | $16.17 | 18,426 |
| 2020-12-11 | $16.45 | $16.72 | $16.40 | $16.65 | $16.20 | 15,829 |
| 2020-12-10 | $16.60 | $16.69 | $16.45 | $16.63 | $16.19 | 16,515 |
| 2020-12-09 | $16.76 | $16.76 | $16.58 | $16.59 | $16.15 | 26,762 |
| 2020-12-08 | $16.45 | $16.84 | $16.45 | $16.70 | $16.25 | 24,233 |
| 2020-12-07 | $16.69 | $16.69 | $16.42 | $16.54 | $16.10 | 23,320 |
| 2020-12-04 | $16.03 | $16.77 | $16.00 | $16.71 | $16.26 | 39,920 |
| 2020-12-03 | $15.98 | $16.21 | $15.86 | $15.90 | $15.47 | 20,263 |
| 2020-12-02 | $15.93 | $16.20 | $15.77 | $16.20 | $15.77 | 11,849 |
| 2020-12-01 | $15.88 | $16.25 | $15.80 | $15.82 | $15.40 | 41,997 |
| 2020-11-30 | $16.19 | $16.21 | $15.40 | $15.62 | $15.20 | 39,053 |
| 2020-11-27 | $16.41 | $16.44 | $15.74 | $16.40 | $15.96 | 17,684 |
| 2020-11-25 | $16.77 | $16.81 | $16.16 | $16.46 | $16.02 | 22,778 |
| 2020-11-24 | $16.40 | $17.28 | $16.36 | $17.10 | $16.64 | 47,573 |
| 2020-11-23 | $16.25 | $16.36 | $15.86 | $15.94 | $15.51 | 39,920 |
| 2020-11-20 | $15.69 | $16.16 | $15.56 | $16.08 | $15.65 | 25,174 |
| 2020-11-19 | $16.08 | $16.27 | $15.29 | $16.00 | $15.57 | 7,989 |
| 2020-11-18 | $15.79 | $16.76 | $15.79 | $16.03 | $15.60 | 47,592 |
| 2020-11-17 | $15.88 | $16.17 | $15.79 | $16.02 | $15.59 | 15,496 |
| 2020-11-16 | $15.95 | $16.15 | $15.86 | $16.05 | $15.62 | 32,333 |
| 2020-11-13 | $15.40 | $15.90 | $15.39 | $15.77 | $15.35 | 14,331 |
| 2020-11-12 | $15.68 | $16.02 | $15.06 | $15.29 | $14.88 | 22,180 |
| 2020-11-11 | $16.35 | $16.38 | $15.64 | $15.91 | $15.48 | 28,437 |
| 2020-11-10 | $16.19 | $16.51 | $15.65 | $16.06 | $15.63 | 41,811 |
| 2020-11-09 | $14.50 | $17.27 | $14.50 | $15.88 | $15.46 | 106,303 |
| 2020-11-06 | $13.66 | $14.31 | $13.50 | $14.01 | $13.64 | 48,263 |
| 2020-11-05 | $12.54 | $13.95 | $12.54 | $13.66 | $13.29 | 259,084 |
| 2020-11-04 | $13.17 | $13.17 | $12.49 | $12.62 | $12.28 | 13,270 |
| 2020-11-03 | $13.43 | $13.56 | $12.90 | $13.35 | $12.99 | 25,979 |
| 2020-11-02 | $12.95 | $13.51 | $12.95 | $13.18 | $12.83 | 16,686 |
| 2020-10-30 | $12.78 | $13.19 | $12.66 | $12.71 | $12.37 | 29,451 |
| 2020-10-29 | $12.68 | $13.04 | $12.52 | $12.91 | $12.56 | 24,322 |
| 2020-10-28 | $13.04 | $13.16 | $12.65 | $12.77 | $12.43 | 18,843 |
| 2020-10-27 | $14.00 | $14.00 | $13.28 | $13.29 | $12.93 | 13,384 |
| 2020-10-26 | $13.75 | $14.02 | $13.71 | $14.02 | $13.65 | 13,426 |
| 2020-10-23 | $14.10 | $14.47 | $13.82 | $14.04 | $13.66 | 21,626 |
| 2020-10-22 | $13.62 | $14.30 | $13.62 | $13.98 | $13.61 | 32,923 |
| 2020-10-21 | $13.62 | $13.73 | $13.48 | $13.58 | $13.22 | 15,478 |
| 2020-10-20 | $13.18 | $13.62 | $13.18 | $13.54 | $13.18 | 25,773 |
| 2020-10-19 | $13.16 | $13.35 | $13.16 | $13.23 | $12.88 | 10,300 |
| 2020-10-16 | $12.82 | $13.38 | $12.78 | $13.32 | $12.96 | 14,057 |
| 2020-10-15 | $12.31 | $12.90 | $12.27 | $12.90 | $12.56 | 11,370 |
| 2020-10-14 | $13.00 | $13.10 | $12.71 | $12.71 | $12.37 | 14,337 |
| 2020-10-13 | $13.24 | $13.37 | $12.96 | $13.09 | $12.74 | 20,586 |
| 2020-10-12 | $13.02 | $13.40 | $12.63 | $13.40 | $13.04 | 23,539 |
| 2020-10-09 | $13.25 | $13.26 | $13.08 | $13.16 | $12.81 | 7,781 |
| 2020-10-08 | $13.36 | $13.40 | $12.77 | $13.31 | $12.95 | 32,753 |
| 2020-10-07 | $12.79 | $13.31 | $12.79 | $13.24 | $12.82 | 34,102 |
| 2020-10-06 | $12.83 | $13.33 | $12.69 | $12.83 | $12.42 | 18,774 |
| 2020-10-05 | $12.05 | $12.77 | $12.00 | $12.71 | $12.31 | 37,569 |
| 2020-10-02 | $11.28 | $12.06 | $11.28 | $11.81 | $11.43 | 53,822 |
| 2020-10-01 | $11.25 | $11.52 | $11.15 | $11.40 | $11.04 | 27,608 |
| 2020-09-30 | $11.33 | $11.37 | $11.07 | $11.16 | $10.80 | 29,535 |
| 2020-09-29 | $11.26 | $11.26 | $10.82 | $11.06 | $10.71 | 9,512 |
| 2020-09-28 | $11.00 | $11.43 | $11.00 | $11.29 | $10.93 | 24,600 |
| 2020-09-25 | $10.61 | $11.10 | $10.61 | $10.85 | $10.50 | 46,533 |
| 2020-09-24 | $10.56 | $10.85 | $10.50 | $10.57 | $10.23 | 38,084 |
| 2020-09-23 | $11.34 | $11.34 | $10.45 | $10.52 | $10.19 | 40,189 |
| 2020-09-22 | $11.11 | $11.30 | $10.67 | $10.74 | $10.40 | 180,996 |
| 2020-09-21 | $11.69 | $11.69 | $10.84 | $11.01 | $10.66 | 62,209 |
| 2020-09-18 | $11.64 | $11.98 | $11.08 | $11.84 | $11.46 | 202,226 |
| 2020-09-17 | $11.52 | $11.68 | $11.44 | $11.49 | $11.12 | 21,621 |
| 2020-09-16 | $11.73 | $11.78 | $11.56 | $11.57 | $11.20 | 31,579 |
| 2020-09-15 | $11.93 | $11.93 | $11.56 | $11.56 | $11.19 | 22,945 |
| 2020-09-14 | $11.82 | $12.09 | $11.78 | $11.91 | $11.53 | 27,218 |
| 2020-09-11 | $11.97 | $12.04 | $11.63 | $11.83 | $11.45 | 42,039 |
| 2020-09-10 | $12.05 | $12.16 | $11.52 | $11.95 | $11.57 | 79,538 |
| 2020-09-09 | $12.65 | $12.70 | $12.00 | $12.01 | $11.63 | 118,370 |
| 2020-09-08 | $12.88 | $13.02 | $12.70 | $12.78 | $12.37 | 48,977 |
| 2020-09-04 | $12.79 | $13.10 | $12.49 | $13.06 | $12.64 | 95,400 |
| 2020-09-03 | $12.50 | $12.86 | $12.35 | $12.66 | $12.26 | 24,165 |
| 2020-09-02 | $12.34 | $12.61 | $12.22 | $12.53 | $12.13 | 26,428 |
| 2020-09-01 | $12.36 | $12.57 | $12.33 | $12.41 | $12.01 | 18,704 |
| 2020-08-31 | $12.75 | $12.75 | $11.79 | $12.50 | $12.10 | 56,648 |
| 2020-08-28 | $13.00 | $13.00 | $12.67 | $12.82 | $12.41 | 22,122 |
| 2020-08-27 | $12.81 | $12.98 | $12.65 | $12.90 | $12.49 | 29,713 |
| 2020-08-26 | $12.77 | $12.78 | $12.58 | $12.70 | $12.30 | 28,075 |
| 2020-08-25 | $12.78 | $12.95 | $12.56 | $12.90 | $12.49 | 16,086 |
| 2020-08-24 | $12.28 | $12.73 | $12.26 | $12.68 | $12.28 | 16,643 |
| 2020-08-21 | $12.24 | $12.37 | $12.05 | $12.16 | $11.77 | 82,935 |
| 2020-08-20 | $12.53 | $12.55 | $12.12 | $12.25 | $11.86 | 32,083 |
| 2020-08-19 | $12.51 | $12.85 | $12.21 | $12.75 | $12.34 | 40,333 |
| 2020-08-18 | $12.64 | $12.69 | $12.30 | $12.48 | $12.08 | 29,503 |
| 2020-08-17 | $12.78 | $12.78 | $12.54 | $12.64 | $12.24 | 16,652 |
| 2020-08-14 | $12.63 | $13.07 | $12.57 | $12.94 | $12.53 | 17,089 |
| 2020-08-13 | $12.67 | $12.79 | $12.49 | $12.71 | $12.31 | 33,210 |
| 2020-08-12 | $12.93 | $12.96 | $12.47 | $12.76 | $12.35 | 37,858 |
| 2020-08-11 | $12.75 | $13.23 | $12.57 | $12.77 | $12.36 | 32,897 |
| 2020-08-10 | $12.72 | $12.98 | $12.32 | $12.62 | $12.22 | 26,921 |
| 2020-08-07 | $11.94 | $12.75 | $11.92 | $12.75 | $12.34 | 29,202 |
| 2020-08-06 | $12.15 | $12.20 | $11.97 | $11.99 | $11.61 | 13,556 |
| 2020-08-05 | $11.84 | $12.20 | $11.65 | $12.20 | $11.81 | 33,332 |
| 2020-08-04 | $11.71 | $11.78 | $11.63 | $11.74 | $11.37 | 25,923 |
| 2020-08-03 | $11.68 | $11.96 | $11.60 | $11.79 | $11.41 | 35,013 |
| 2020-07-31 | $11.63 | $11.71 | $11.50 | $11.65 | $11.28 | 51,571 |
| 2020-07-30 | $11.15 | $11.82 | $11.12 | $11.82 | $11.44 | 93,138 |
| 2020-07-29 | $11.01 | $11.35 | $11.01 | $11.30 | $10.94 | 29,339 |
| 2020-07-28 | $10.85 | $11.14 | $10.84 | $10.91 | $10.56 | 40,951 |
| 2020-07-27 | $11.39 | $11.39 | $10.46 | $10.83 | $10.49 | 49,079 |
| 2020-07-24 | $11.59 | $11.70 | $11.46 | $11.48 | $11.11 | 19,472 |
| 2020-07-23 | $11.72 | $11.89 | $11.57 | $11.59 | $11.22 | 28,443 |
| 2020-07-22 | $12.07 | $12.08 | $11.56 | $11.74 | $11.37 | 45,641 |
| 2020-07-21 | $10.73 | $12.25 | $10.73 | $12.00 | $11.62 | 111,826 |
| 2020-07-20 | $10.70 | $10.80 | $10.54 | $10.55 | $10.21 | 43,639 |
| 2020-07-17 | $10.79 | $11.15 | $10.79 | $10.83 | $10.49 | 45,219 |
| 2020-07-16 | $11.01 | $11.07 | $10.83 | $10.90 | $10.55 | 54,965 |
| 2020-07-15 | $10.97 | $11.25 | $10.78 | $10.96 | $10.61 | 56,625 |
| 2020-07-14 | $10.95 | $11.03 | $10.71 | $10.75 | $10.41 | 28,192 |
| 2020-07-13 | $11.03 | $11.95 | $10.76 | $10.88 | $10.53 | 30,099 |
| 2020-07-10 | $10.44 | $10.95 | $10.44 | $10.89 | $10.54 | 44,675 |
| 2020-07-09 | $11.25 | $11.37 | $10.40 | $10.61 | $10.27 | 69,433 |
| 2020-07-08 | $11.40 | $11.51 | $11.05 | $11.31 | $10.95 | 24,520 |
| 2020-07-07 | $11.57 | $11.67 | $11.37 | $11.52 | $11.15 | 31,251 |
| 2020-07-06 | $11.64 | $11.85 | $11.50 | $11.76 | $11.39 | 27,686 |
| 2020-07-02 | $11.88 | $12.00 | $11.35 | $11.40 | $11.04 | 40,971 |
| 2020-07-01 | $12.11 | $12.27 | $11.51 | $11.54 | $11.17 | 42,007 |
| 2020-06-30 | $11.48 | $12.34 | $11.48 | $12.31 | $11.92 | 28,639 |
| 2020-06-29 | $11.88 | $11.88 | $11.45 | $11.71 | $11.34 | 55,366 |
| 2020-06-26 | $12.07 | $12.73 | $11.45 | $11.58 | $11.21 | 81,090 |
| 2020-06-25 | $11.66 | $12.46 | $11.28 | $12.31 | $11.92 | 26,701 |
| 2020-06-24 | $12.32 | $12.32 | $11.63 | $11.77 | $11.40 | 32,481 |
| 2020-06-23 | $12.87 | $13.14 | $12.52 | $12.58 | $12.18 | 23,395 |
| 2020-06-22 | $12.38 | $12.75 | $12.06 | $12.66 | $12.26 | 27,213 |
| 2020-06-19 | $12.74 | $12.74 | $12.13 | $12.64 | $12.24 | 78,867 |
| 2020-06-18 | $12.69 | $13.09 | $12.42 | $12.58 | $12.18 | 33,877 |
| 2020-06-17 | $13.33 | $13.35 | $12.44 | $12.63 | $12.23 | 23,267 |
| 2020-06-16 | $13.12 | $13.60 | $12.79 | $13.28 | $12.86 | 41,359 |
| 2020-06-15 | $11.75 | $12.77 | $11.52 | $12.53 | $12.13 | 35,587 |
| 2020-06-12 | $12.17 | $12.28 | $11.65 | $12.06 | $11.68 | 38,458 |
| 2020-06-11 | $12.74 | $12.74 | $11.51 | $11.52 | $11.15 | 66,715 |
| 2020-06-10 | $14.26 | $14.26 | $13.50 | $13.50 | $13.07 | 43,503 |
| 2020-06-09 | $14.19 | $14.80 | $13.69 | $14.26 | $13.81 | 39,776 |
| 2020-06-08 | $13.86 | $14.53 | $13.66 | $14.52 | $14.06 | 60,214 |
| 2020-06-05 | $13.50 | $14.21 | $13.40 | $13.55 | $13.12 | 79,267 |
| 2020-06-04 | $12.85 | $13.12 | $12.68 | $12.85 | $12.44 | 45,819 |
| 2020-06-03 | $12.56 | $13.31 | $12.40 | $13.03 | $12.62 | 25,560 |
| 2020-06-02 | $12.36 | $12.55 | $12.15 | $12.17 | $11.78 | 27,041 |
| 2020-06-01 | $12.20 | $12.58 | $12.02 | $12.15 | $11.76 | 45,540 |
| 2020-05-29 | $12.43 | $12.43 | $12.00 | $12.04 | $11.66 | 39,868 |
| 2020-05-28 | $13.37 | $14.03 | $12.35 | $12.49 | $12.09 | 53,706 |
| 2020-05-27 | $12.92 | $13.31 | $12.61 | $13.13 | $12.71 | 57,791 |
| 2020-05-26 | $12.51 | $13.06 | $12.36 | $12.50 | $12.10 | 53,429 |
| 2020-05-22 | $11.93 | $12.16 | $11.69 | $12.16 | $11.77 | 21,264 |
| 2020-05-21 | $11.43 | $12.61 | $11.28 | $11.76 | $11.39 | 58,957 |
| 2020-05-20 | $10.88 | $11.56 | $10.88 | $11.40 | $11.04 | 32,702 |
| 2020-05-19 | $11.11 | $11.11 | $10.50 | $10.67 | $10.33 | 52,821 |
| 2020-05-18 | $10.90 | $11.63 | $10.90 | $11.20 | $10.84 | 131,669 |
| 2020-05-15 | $10.06 | $10.44 | $9.63 | $10.29 | $9.96 | 30,091 |
| 2020-05-14 | $9.77 | $10.46 | $9.38 | $10.05 | $9.73 | 88,639 |
| 2020-05-13 | $9.75 | $9.93 | $9.21 | $9.76 | $9.45 | 41,006 |
| 2020-05-12 | $10.33 | $10.33 | $9.79 | $9.79 | $9.48 | 43,808 |
| 2020-05-11 | $10.88 | $10.97 | $10.29 | $10.58 | $10.24 | 66,048 |
| 2020-05-08 | $10.50 | $10.99 | $10.50 | $10.84 | $10.49 | 50,760 |
| 2020-05-07 | $10.14 | $10.44 | $9.95 | $10.29 | $9.96 | 26,292 |
| 2020-05-06 | $10.38 | $10.45 | $9.97 | $9.97 | $9.65 | 61,177 |
| 2020-05-05 | $11.33 | $11.41 | $10.25 | $10.37 | $10.04 | 70,617 |
| 2020-05-04 | $10.62 | $11.49 | $10.62 | $11.19 | $10.83 | 34,859 |
| 2020-05-01 | $11.13 | $11.26 | $10.46 | $10.87 | $10.52 | 70,370 |
| 2020-04-30 | $12.06 | $13.00 | $11.05 | $11.49 | $11.12 | 70,261 |
| 2020-04-29 | $10.99 | $13.86 | $10.71 | $12.42 | $12.02 | 117,848 |
| 2020-04-28 | $10.41 | $10.80 | $10.11 | $10.54 | $10.20 | 108,661 |
| 2020-04-27 | $9.95 | $10.49 | $9.81 | $10.19 | $9.87 | 135,313 |
| 2020-04-24 | $9.71 | $10.14 | $9.67 | $9.89 | $9.58 | 85,757 |
| 2020-04-23 | $9.79 | $10.90 | $9.55 | $9.78 | $9.47 | 53,437 |
| 2020-04-22 | $9.74 | $10.03 | $9.68 | $9.70 | $9.39 | 91,980 |
| 2020-04-21 | $9.51 | $9.67 | $9.29 | $9.57 | $9.27 | 42,539 |
| 2020-04-20 | $9.95 | $10.40 | $9.52 | $9.73 | $9.42 | 30,916 |
| 2020-04-17 | $9.59 | $10.22 | $9.59 | $10.19 | $9.87 | 114,427 |
| 2020-04-16 | $9.90 | $10.04 | $8.96 | $9.24 | $8.95 | 120,932 |
| 2020-04-15 | $10.05 | $10.62 | $9.78 | $9.98 | $9.66 | 80,358 |
| 2020-04-14 | $11.58 | $12.25 | $10.26 | $10.55 | $10.21 | 122,446 |
| 2020-04-13 | $11.14 | $12.09 | $10.76 | $11.27 | $10.91 | 153,580 |
| 2020-04-09 | $10.36 | $11.29 | $10.00 | $11.06 | $10.71 | 152,463 |
| 2020-04-08 | $9.95 | $10.26 | $9.73 | $9.98 | $9.66 | 103,420 |
| 2020-04-07 | $10.00 | $10.43 | $9.61 | $9.73 | $9.42 | 75,660 |
| 2020-04-06 | $9.49 | $9.92 | $9.49 | $9.70 | $9.39 | 86,149 |
| 2020-04-03 | $9.10 | $10.23 | $9.06 | $9.15 | $8.86 | 54,392 |
| 2020-04-02 | $9.17 | $9.76 | $8.98 | $9.20 | $8.91 | 72,768 |
| 2020-04-01 | $10.16 | $10.20 | $9.01 | $9.02 | $8.73 | 125,689 |
| 2020-03-31 | $10.35 | $10.92 | $10.10 | $10.34 | $10.01 | 106,023 |
| 2020-03-30 | $9.79 | $10.99 | $9.73 | $10.45 | $10.12 | 71,805 |
| 2020-03-27 | $9.97 | $10.39 | $9.68 | $9.72 | $9.41 | 385,363 |
| 2020-03-26 | $10.23 | $10.49 | $10.00 | $10.34 | $10.01 | 129,515 |
| 2020-03-25 | $10.86 | $11.23 | $9.99 | $10.16 | $9.84 | 122,566 |
| 2020-03-24 | $10.62 | $11.86 | $10.42 | $10.97 | $10.62 | 130,078 |
| 2020-03-23 | $10.53 | $10.64 | $9.79 | $10.14 | $9.82 | 85,036 |
| 2020-03-20 | $12.07 | $12.52 | $10.02 | $10.45 | $10.12 | 83,735 |
| 2020-03-19 | $9.40 | $12.53 | $9.40 | $12.05 | $11.67 | 93,267 |
| 2020-03-18 | $10.47 | $10.75 | $9.36 | $9.39 | $9.09 | 70,952 |
| 2020-03-17 | $10.56 | $10.85 | $9.65 | $10.58 | $10.24 | 117,711 |
| 2020-03-16 | $11.34 | $12.00 | $10.25 | $10.40 | $10.07 | 83,284 |
| 2020-03-13 | $12.84 | $12.84 | $11.82 | $12.39 | $12.00 | 119,857 |
| 2020-03-12 | $12.87 | $13.85 | $11.63 | $12.24 | $11.85 | 63,907 |
| 2020-03-11 | $15.13 | $15.39 | $13.97 | $14.11 | $13.66 | 59,831 |
| 2020-03-10 | $15.50 | $15.75 | $15.14 | $15.60 | $15.10 | 49,749 |
| 2020-03-09 | $16.10 | $16.10 | $15.24 | $15.35 | $14.86 | 76,387 |
| 2020-03-06 | $17.69 | $17.79 | $16.90 | $17.21 | $16.66 | 67,020 |
| 2020-03-05 | $17.73 | $17.90 | $17.37 | $17.64 | $17.08 | 55,414 |
| 2020-03-04 | $18.10 | $18.35 | $17.84 | $17.90 | $17.33 | 65,630 |
| 2020-03-03 | $18.35 | $19.49 | $18.00 | $18.32 | $17.74 | 50,840 |
| 2020-03-02 | $18.65 | $18.65 | $17.90 | $18.38 | $17.79 | 80,552 |
| 2020-02-28 | $18.82 | $19.10 | $17.61 | $18.44 | $17.85 | 60,085 |
| 2020-02-27 | $19.60 | $19.77 | $19.03 | $19.07 | $18.46 | 36,820 |
| 2020-02-26 | $20.06 | $20.17 | $19.06 | $19.70 | $19.07 | 50,555 |
| 2020-02-25 | $20.04 | $20.04 | $19.36 | $19.97 | $19.33 | 34,996 |
| 2020-02-24 | $20.05 | $20.15 | $19.93 | $19.96 | $19.32 | 33,581 |
| 2020-02-21 | $20.53 | $20.56 | $20.31 | $20.46 | $19.81 | 14,140 |
| 2020-02-20 | $20.46 | $20.74 | $20.24 | $20.47 | $19.82 | 38,862 |
| 2020-02-19 | $20.33 | $20.81 | $20.19 | $20.51 | $19.86 | 29,920 |
| 2020-02-18 | $20.15 | $20.40 | $20.04 | $20.22 | $19.58 | 21,217 |
| 2020-02-14 | $20.51 | $20.69 | $20.04 | $20.15 | $19.51 | 20,910 |
| 2020-02-13 | $20.40 | $20.73 | $20.40 | $20.50 | $19.85 | 13,975 |
| 2020-02-12 | $20.61 | $21.59 | $20.25 | $20.46 | $19.81 | 32,369 |
| 2020-02-11 | $20.51 | $20.77 | $20.37 | $20.52 | $19.87 | 12,326 |
| 2020-02-10 | $20.43 | $20.51 | $20.15 | $20.42 | $19.77 | 36,629 |
| 2020-02-07 | $20.50 | $20.62 | $20.30 | $20.30 | $19.65 | 32,747 |
| 2020-02-06 | $20.88 | $20.89 | $20.51 | $20.57 | $19.92 | 52,176 |
| 2020-02-05 | $20.77 | $21.24 | $20.56 | $20.84 | $20.18 | 56,234 |
| 2020-02-04 | $20.76 | $20.92 | $20.50 | $20.71 | $20.05 | 51,033 |
| 2020-02-03 | $20.65 | $21.15 | $20.50 | $20.60 | $19.94 | 27,031 |
| 2020-01-31 | $21.47 | $21.47 | $20.65 | $20.75 | $20.09 | 58,132 |
| 2020-01-30 | $21.00 | $21.39 | $20.67 | $21.37 | $20.69 | 64,052 |
| 2020-01-29 | $21.70 | $21.96 | $21.49 | $21.63 | $20.94 | 22,360 |
| 2020-01-28 | $21.95 | $21.95 | $21.71 | $21.80 | $21.11 | 18,825 |
| 2020-01-27 | $21.94 | $22.24 | $21.59 | $21.82 | $21.13 | 34,885 |
| 2020-01-24 | $22.19 | $22.35 | $22.00 | $22.06 | $21.36 | 20,941 |
| 2020-01-23 | $22.18 | $22.43 | $22.18 | $22.26 | $21.55 | 19,301 |
| 2020-01-22 | $22.36 | $22.36 | $22.09 | $22.20 | $21.49 | 61,245 |
| 2020-01-21 | $22.15 | $22.98 | $22.15 | $22.34 | $21.63 | 14,769 |
| 2020-01-17 | $22.76 | $22.94 | $22.54 | $22.64 | $21.92 | 31,261 |
| 2020-01-16 | $22.72 | $22.84 | $22.41 | $22.55 | $21.83 | 43,950 |
| 2020-01-15 | $22.60 | $22.69 | $22.29 | $22.62 | $21.90 | 38,394 |
| 2020-01-14 | $22.75 | $22.84 | $22.43 | $22.68 | $21.96 | 56,522 |
| 2020-01-13 | $22.79 | $22.87 | $22.59 | $22.82 | $22.09 | 21,200 |
| 2020-01-10 | $22.84 | $22.84 | $22.49 | $22.79 | $22.06 | 30,220 |
| 2020-01-09 | $23.05 | $23.10 | $22.77 | $22.91 | $22.18 | 46,447 |
| 2020-01-08 | $22.96 | $23.12 | $22.73 | $22.99 | $22.26 | 200,156 |
| 2020-01-07 | $23.31 | $23.31 | $22.88 | $22.96 | $22.23 | 141,715 |
| 2020-01-06 | $23.17 | $23.48 | $23.17 | $23.33 | $22.59 | 70,308 |
| 2020-01-03 | $22.91 | $23.29 | $22.84 | $23.24 | $22.50 | 39,248 |
| 2020-01-02 | $22.97 | $23.23 | $22.79 | $23.23 | $22.49 | 61,600 |
| 2019-12-31 | $23.04 | $23.04 | $22.77 | $23.00 | $22.27 | 23,617 |
| 2019-12-30 | $22.91 | $23.05 | $22.70 | $23.01 | $22.28 | 23,829 |
| 2019-12-27 | $23.00 | $23.07 | $22.82 | $22.95 | $22.22 | 17,125 |
| 2019-12-26 | $22.93 | $23.01 | $22.74 | $22.97 | $22.24 | 11,971 |
| 2019-12-24 | $22.99 | $22.99 | $22.87 | $22.90 | $22.17 | 28,397 |
| 2019-12-23 | $23.01 | $23.01 | $22.66 | $22.89 | $22.16 | 27,616 |
| 2019-12-20 | $23.15 | $23.15 | $22.72 | $22.79 | $22.06 | 164,413 |
| 2019-12-19 | $23.05 | $23.18 | $22.99 | $23.11 | $22.37 | 28,947 |
| 2019-12-18 | $23.15 | $23.20 | $22.96 | $23.10 | $22.36 | 32,640 |
| 2019-12-17 | $23.14 | $23.16 | $22.98 | $23.04 | $22.31 | 35,682 |
| 2019-12-16 | $22.95 | $23.36 | $22.83 | $23.06 | $22.33 | 101,706 |
| 2019-12-13 | $22.74 | $22.95 | $22.61 | $22.93 | $22.20 | 28,418 |
| 2019-12-12 | $22.42 | $22.74 | $22.33 | $22.68 | $21.96 | 28,804 |
| 2019-12-11 | $22.72 | $22.77 | $22.13 | $22.53 | $21.81 | 18,833 |
| 2019-12-10 | $22.41 | $22.74 | $22.41 | $22.64 | $21.92 | 20,376 |
| 2019-12-09 | $22.55 | $22.88 | $22.12 | $22.36 | $21.65 | 21,279 |
| 2019-12-06 | $22.38 | $22.87 | $22.31 | $22.67 | $21.95 | 42,060 |
| 2019-12-05 | $22.25 | $22.30 | $22.08 | $22.24 | $21.53 | 35,159 |
| 2019-12-04 | $22.25 | $22.30 | $22.04 | $22.24 | $21.53 | 27,740 |
| 2019-12-03 | $22.48 | $22.48 | $21.93 | $22.07 | $21.37 | 26,694 |
| 2019-12-02 | $22.85 | $22.85 | $22.26 | $22.42 | $21.71 | 29,033 |
| 2019-11-29 | $22.67 | $22.97 | $22.34 | $22.84 | $22.11 | 13,291 |
| 2019-11-27 | $22.83 | $22.99 | $22.50 | $22.67 | $21.95 | 24,635 |
| 2019-11-26 | $22.65 | $22.98 | $22.65 | $22.83 | $22.10 | 27,359 |
| 2019-11-25 | $22.26 | $22.97 | $22.26 | $22.83 | $22.10 | 63,257 |
| 2019-11-22 | $22.13 | $22.40 | $21.72 | $22.39 | $21.68 | 32,391 |
| 2019-11-21 | $22.18 | $22.24 | $21.66 | $22.01 | $21.31 | 28,505 |
| 2019-11-20 | $21.93 | $22.33 | $21.76 | $22.10 | $21.40 | 43,957 |
| 2019-11-19 | $21.80 | $22.23 | $21.65 | $21.95 | $21.25 | 30,996 |
| 2019-11-18 | $21.98 | $21.98 | $21.40 | $21.85 | $21.15 | 24,986 |
| 2019-11-15 | $22.54 | $22.54 | $21.90 | $22.03 | $21.33 | 18,660 |
| 2019-11-14 | $22.03 | $22.67 | $21.95 | $22.41 | $21.70 | 82,258 |
| 2019-11-13 | $21.88 | $22.09 | $21.78 | $22.08 | $21.38 | 24,267 |
| 2019-11-12 | $21.75 | $22.06 | $21.62 | $22.04 | $21.34 | 28,045 |
| 2019-11-11 | $21.63 | $21.89 | $21.53 | $21.72 | $21.03 | 16,277 |
| 2019-11-08 | $21.83 | $21.97 | $21.31 | $21.75 | $21.06 | 39,931 |
| 2019-11-07 | $21.71 | $22.13 | $21.48 | $21.73 | $21.04 | 49,851 |
| 2019-11-06 | $20.82 | $21.69 | $20.82 | $21.66 | $20.97 | 42,777 |
| 2019-11-05 | $21.33 | $21.50 | $20.96 | $21.24 | $20.56 | 56,728 |
| 2019-11-04 | $21.16 | $21.44 | $20.91 | $21.34 | $20.66 | 25,037 |
| 2019-11-01 | $20.90 | $21.20 | $20.80 | $21.11 | $20.44 | 10,888 |
| 2019-10-31 | $20.83 | $21.06 | $20.52 | $20.90 | $20.23 | 40,907 |
| 2019-10-30 | $20.79 | $20.98 | $20.60 | $20.80 | $20.14 | 32,874 |
| 2019-10-29 | $20.98 | $21.00 | $20.64 | $20.76 | $20.10 | 12,116 |
| 2019-10-28 | $21.46 | $21.46 | $20.92 | $20.98 | $20.31 | 30,297 |
| 2019-10-25 | $21.01 | $21.50 | $20.99 | $21.41 | $20.73 | 40,269 |
| 2019-10-24 | $21.00 | $21.16 | $20.54 | $21.08 | $20.41 | 49,238 |
| 2019-10-23 | $20.30 | $21.60 | $20.30 | $21.00 | $20.33 | 20,600 |
| 2019-10-22 | $21.77 | $21.85 | $21.61 | $21.82 | $21.13 | 85,567 |
| 2019-10-21 | $21.63 | $21.90 | $21.47 | $21.77 | $21.08 | 50,143 |
| 2019-10-18 | $21.33 | $21.53 | $21.14 | $21.47 | $20.79 | 46,880 |
| 2019-10-17 | $21.75 | $21.75 | $21.34 | $21.52 | $20.84 | 25,390 |
| 2019-10-16 | $21.38 | $21.62 | $21.14 | $21.48 | $20.80 | 24,702 |
| 2019-10-15 | $21.29 | $21.55 | $21.08 | $21.39 | $20.71 | 34,417 |
| 2019-10-14 | $21.45 | $21.52 | $21.05 | $21.28 | $20.60 | 22,155 |
| 2019-10-11 | $21.42 | $21.72 | $21.15 | $21.60 | $20.91 | 46,229 |
| 2019-10-10 | $21.04 | $21.50 | $20.90 | $21.31 | $20.63 | 41,539 |
| 2019-10-09 | $21.26 | $21.52 | $20.97 | $21.02 | $20.35 | 24,130 |
| 2019-10-08 | $21.29 | $21.49 | $21.10 | $21.15 | $20.48 | 31,028 |
| 2019-10-07 | $21.50 | $21.72 | $21.27 | $21.35 | $20.67 | 13,372 |
| 2019-10-04 | $21.20 | $21.85 | $21.20 | $21.65 | $20.96 | 137,429 |
| 2019-10-03 | $21.42 | $21.51 | $21.03 | $21.20 | $20.53 | 62,212 |
| 2019-10-02 | $21.39 | $21.62 | $21.12 | $21.50 | $20.82 | 49,326 |
| 2019-10-01 | $21.67 | $21.92 | $21.35 | $21.45 | $20.77 | 36,757 |
| 2019-09-30 | $21.36 | $21.70 | $21.36 | $21.55 | $20.86 | 49,531 |
| 2019-09-27 | $21.36 | $21.54 | $21.06 | $21.40 | $20.72 | 32,671 |
| 2019-09-26 | $21.44 | $21.69 | $21.20 | $21.27 | $20.59 | 21,098 |
| 2019-09-25 | $21.42 | $21.76 | $21.24 | $21.54 | $20.85 | 40,175 |
| 2019-09-24 | $21.61 | $21.79 | $21.28 | $21.48 | $20.80 | 22,720 |
| 2019-09-23 | $21.42 | $21.61 | $21.10 | $21.60 | $20.91 | 26,072 |
| 2019-09-20 | $21.29 | $21.79 | $21.02 | $21.32 | $20.64 | 234,996 |
| 2019-09-19 | $21.48 | $21.95 | $21.01 | $21.26 | $20.58 | 28,799 |
| 2019-09-18 | $21.50 | $21.57 | $21.07 | $21.48 | $20.80 | 48,136 |
| 2019-09-17 | $21.44 | $21.80 | $21.00 | $21.47 | $20.79 | 23,932 |
| 2019-09-16 | $21.62 | $21.79 | $21.46 | $21.54 | $20.85 | 29,497 |
| 2019-09-13 | $21.82 | $22.00 | $21.59 | $21.78 | $21.09 | 37,320 |
| 2019-09-12 | $21.19 | $21.85 | $21.09 | $21.78 | $21.09 | 47,701 |
| 2019-09-11 | $21.00 | $21.24 | $20.67 | $21.15 | $20.48 | 78,297 |
| 2019-09-10 | $21.06 | $21.11 | $20.84 | $20.99 | $20.32 | 39,292 |
| 2019-09-09 | $20.94 | $21.14 | $20.71 | $21.00 | $20.33 | 32,049 |
| 2019-09-06 | $20.63 | $20.90 | $20.50 | $20.60 | $19.94 | 40,037 |
| 2019-09-05 | $20.61 | $20.70 | $20.50 | $20.53 | $19.88 | 70,757 |
| 2019-09-04 | $20.71 | $20.94 | $20.50 | $20.53 | $19.88 | 27,153 |
| 2019-09-03 | $20.60 | $20.79 | $20.39 | $20.61 | $19.95 | 37,082 |
| 2019-08-30 | $20.91 | $20.98 | $20.51 | $20.60 | $19.94 | 46,441 |
| 2019-08-29 | $20.98 | $21.05 | $20.75 | $20.98 | $20.31 | 23,025 |
| 2019-08-28 | $21.07 | $21.14 | $20.72 | $20.90 | $20.23 | 37,683 |
| 2019-08-27 | $21.08 | $21.08 | $20.71 | $21.00 | $20.33 | 57,361 |
| 2019-08-26 | $20.64 | $21.10 | $20.64 | $21.00 | $20.33 | 29,539 |
| 2019-08-23 | $20.83 | $20.86 | $20.50 | $20.61 | $19.95 | 34,807 |
| 2019-08-22 | $20.81 | $21.07 | $20.67 | $20.84 | $20.18 | 40,387 |
| 2019-08-21 | $20.99 | $21.24 | $20.77 | $21.10 | $20.43 | 40,941 |
| 2019-08-20 | $21.50 | $21.50 | $20.75 | $20.92 | $20.25 | 107,558 |
| 2019-08-19 | $20.65 | $21.25 | $20.65 | $21.13 | $20.46 | 39,845 |
| 2019-08-16 | $20.48 | $20.70 | $20.36 | $20.57 | $19.92 | 137,085 |
| 2019-08-15 | $20.63 | $20.85 | $20.23 | $20.45 | $19.80 | 30,363 |
| 2019-08-14 | $20.70 | $20.89 | $20.46 | $20.68 | $20.02 | 38,823 |
| 2019-08-13 | $21.13 | $21.40 | $21.00 | $21.13 | $20.46 | 19,516 |
| 2019-08-12 | $21.50 | $21.50 | $21.03 | $21.22 | $20.54 | 23,345 |
| 2019-08-09 | $21.44 | $21.63 | $21.20 | $21.43 | $20.75 | 238,466 |
| 2019-08-08 | $21.36 | $21.60 | $21.33 | $21.45 | $20.77 | 55,028 |
| 2019-08-07 | $21.24 | $21.45 | $21.21 | $21.33 | $20.65 | 65,274 |
| 2019-08-06 | $21.62 | $21.72 | $21.31 | $21.34 | $20.66 | 66,042 |
| 2019-08-05 | $21.19 | $22.29 | $20.93 | $21.70 | $21.01 | 129,464 |
| 2019-08-02 | $21.63 | $21.82 | $21.31 | $21.56 | $20.87 | 35,064 |
| 2019-08-01 | $21.57 | $22.50 | $21.53 | $21.74 | $21.05 | 90,807 |
| 2019-07-31 | $21.74 | $21.88 | $21.43 | $21.44 | $20.76 | 53,100 |
| 2019-07-30 | $21.52 | $21.91 | $21.47 | $21.65 | $20.96 | 113,502 |
| 2019-07-29 | $21.96 | $22.16 | $21.48 | $21.50 | $20.82 | 143,887 |
| 2019-07-26 | $21.50 | $22.04 | $21.50 | $21.86 | $21.16 | 139,620 |
| 2019-07-25 | $21.55 | $21.65 | $21.40 | $21.50 | $20.82 | 846,721 |
| 2019-07-24 | $22.10 | $22.83 | $22.05 | $22.79 | $22.06 | 31,566 |
| 2019-07-23 | $22.29 | $22.29 | $22.02 | $22.10 | $21.40 | 6,961 |
| 2019-07-22 | $22.26 | $22.43 | $22.25 | $22.29 | $21.58 | 14,899 |
| 2019-07-19 | $22.22 | $22.45 | $22.22 | $22.38 | $21.67 | 6,425 |
| 2019-07-18 | $22.24 | $22.45 | $22.05 | $22.34 | $21.63 | 8,314 |
| 2019-07-17 | $22.33 | $22.48 | $22.15 | $22.21 | $21.50 | 12,059 |
| 2019-07-16 | $22.42 | $22.45 | $22.27 | $22.43 | $21.72 | 11,433 |
| 2019-07-15 | $22.13 | $22.43 | $21.97 | $22.43 | $21.72 | 23,251 |
| 2019-07-12 | $22.22 | $22.39 | $22.10 | $22.24 | $21.53 | 14,843 |
| 2019-07-11 | $22.13 | $22.17 | $22.00 | $22.11 | $21.41 | 7,155 |
| 2019-07-10 | $22.40 | $22.40 | $22.03 | $22.10 | $21.40 | 16,243 |
| 2019-07-09 | $22.17 | $22.39 | $22.04 | $22.25 | $21.54 | 15,862 |
| 2019-07-08 | $22.26 | $22.43 | $22.10 | $22.38 | $21.67 | 9,030 |
| 2019-07-05 | $22.25 | $22.45 | $22.25 | $22.45 | $21.74 | 16,054 |
| 2019-07-03 | $22.44 | $22.45 | $22.40 | $22.45 | $21.74 | 3,067 |
| 2019-07-02 | $22.35 | $22.54 | $22.07 | $22.44 | $21.73 | 16,098 |
| 2019-07-01 | $22.44 | $22.54 | $22.29 | $22.41 | $21.70 | 18,114 |
| 2019-06-28 | $22.36 | $22.53 | $22.22 | $22.50 | $21.78 | 362,792 |
| 2019-06-27 | $22.30 | $22.50 | $21.98 | $22.50 | $21.78 | 36,643 |
| 2019-06-26 | $22.32 | $22.32 | $22.04 | $22.17 | $21.46 | 13,109 |
| 2019-06-25 | $22.24 | $22.52 | $22.00 | $22.29 | $21.58 | 18,557 |
| 2019-06-24 | $22.26 | $22.50 | $22.19 | $22.35 | $21.64 | 22,286 |
| 2019-06-21 | $22.31 | $22.50 | $22.19 | $22.48 | $21.76 | 33,613 |
| 2019-06-20 | $22.52 | $22.53 | $22.00 | $22.48 | $21.76 | 13,917 |
| 2019-06-19 | $22.49 | $22.53 | $22.21 | $22.53 | $21.81 | 12,410 |
| 2019-06-18 | $22.19 | $22.55 | $22.19 | $22.54 | $21.82 | 9,257 |
| 2019-06-17 | $22.46 | $22.46 | $22.14 | $22.37 | $21.66 | 17,645 |
| 2019-06-14 | $22.39 | $22.50 | $22.17 | $22.44 | $21.73 | 9,937 |
| 2019-06-13 | $22.39 | $22.44 | $21.98 | $22.39 | $21.68 | 15,534 |
| 2019-06-12 | $22.16 | $22.45 | $22.02 | $22.35 | $21.64 | 12,325 |
| 2019-06-11 | $22.09 | $22.47 | $21.85 | $22.30 | $21.59 | 13,555 |
| 2019-06-10 | $21.82 | $22.50 | $21.73 | $22.28 | $21.57 | 16,687 |
| 2019-06-07 | $21.94 | $21.99 | $21.80 | $21.83 | $21.14 | 8,629 |
| 2019-06-06 | $21.89 | $22.10 | $21.66 | $21.74 | $21.05 | 4,661 |
| 2019-06-05 | $22.27 | $22.42 | $21.68 | $21.68 | $20.99 | 8,704 |
| 2019-06-04 | $22.37 | $22.43 | $21.80 | $22.02 | $21.32 | 9,945 |
| 2019-06-03 | $22.02 | $22.11 | $21.78 | $22.03 | $21.33 | 32,244 |
| 2019-05-31 | $22.10 | $22.31 | $21.89 | $22.16 | $21.45 | 25,476 |
| 2019-05-30 | $22.25 | $22.42 | $21.80 | $22.24 | $21.53 | 16,516 |
| 2019-05-29 | $22.49 | $22.49 | $21.85 | $21.85 | $21.15 | 11,996 |
| 2019-05-28 | $22.35 | $22.57 | $22.21 | $22.27 | $21.56 | 5,421 |
| 2019-05-24 | $22.54 | $22.62 | $22.45 | $22.52 | $21.80 | 7,908 |
| 2019-05-23 | $21.91 | $22.54 | $21.91 | $22.47 | $21.75 | 13,993 |
| 2019-05-22 | $22.59 | $22.68 | $21.94 | $22.49 | $21.77 | 25,001 |
| 2019-05-21 | $22.29 | $22.59 | $22.27 | $22.57 | $21.85 | 8,857 |
| 2019-05-20 | $22.18 | $22.59 | $22.07 | $22.42 | $21.71 | 14,671 |
| 2019-05-17 | $22.21 | $22.47 | $22.00 | $22.31 | $21.60 | 9,089 |
| 2019-05-16 | $22.48 | $22.68 | $22.00 | $22.38 | $21.67 | 30,821 |
| 2019-05-15 | $22.51 | $22.75 | $22.34 | $22.57 | $21.85 | 7,755 |
| 2019-05-14 | $22.07 | $22.71 | $22.07 | $22.51 | $21.79 | 18,239 |
| 2019-05-13 | $22.30 | $22.60 | $22.14 | $22.45 | $21.74 | 19,599 |
| 2019-05-10 | $22.33 | $22.65 | $22.06 | $22.52 | $21.80 | 23,255 |
| 2019-05-09 | $22.41 | $22.73 | $22.04 | $22.53 | $21.81 | 29,289 |
| 2019-05-08 | $21.94 | $22.68 | $21.94 | $22.43 | $21.72 | 17,806 |
| 2019-05-07 | $22.20 | $22.39 | $21.77 | $22.07 | $21.37 | 11,606 |
| 2019-05-06 | $22.25 | $22.75 | $22.05 | $22.31 | $21.60 | 13,241 |
| 2019-05-03 | $22.07 | $22.75 | $22.07 | $22.66 | $21.94 | 15,499 |
| 2019-05-02 | $22.02 | $22.23 | $21.73 | $22.19 | $21.48 | 12,726 |
| 2019-05-01 | $22.32 | $22.48 | $22.20 | $22.20 | $21.49 | 8,015 |
| 2019-04-30 | $22.24 | $22.50 | $21.79 | $22.47 | $21.75 | 32,182 |
| 2019-04-29 | $21.90 | $22.21 | $21.56 | $22.21 | $21.50 | 16,617 |
| 2019-04-26 | $21.61 | $22.22 | $21.57 | $22.06 | $21.36 | 19,511 |
| 2019-04-25 | $21.70 | $21.99 | $21.67 | $21.86 | $21.16 | 6,321 |
| 2019-04-24 | $21.81 | $21.98 | $21.51 | $21.66 | $20.97 | 8,088 |
| 2019-04-23 | $21.97 | $21.97 | $21.54 | $21.93 | $21.23 | 7,150 |
| 2019-04-22 | $21.59 | $21.95 | $21.08 | $21.92 | $21.22 | 22,063 |
| 2019-04-18 | $21.67 | $22.05 | $21.32 | $21.45 | $20.77 | 59,606 |
| 2019-04-17 | $21.54 | $21.91 | $21.41 | $21.85 | $21.15 | 19,409 |
| 2019-04-16 | $21.50 | $21.89 | $21.02 | $21.77 | $21.08 | 18,636 |
| 2019-04-15 | $21.41 | $21.87 | $21.27 | $21.46 | $20.78 | 28,798 |
| 2019-04-12 | $21.67 | $21.67 | $20.91 | $21.32 | $20.64 | 21,790 |
| 2019-04-11 | $20.59 | $21.81 | $20.59 | $21.52 | $20.84 | 6,844 |
| 2019-04-10 | $21.16 | $21.86 | $21.16 | $21.85 | $21.15 | 17,957 |
| 2019-04-09 | $21.45 | $21.74 | $21.05 | $21.52 | $20.84 | 15,843 |
| 2019-04-08 | $20.97 | $21.73 | $20.90 | $21.53 | $20.84 | 40,513 |
| 2019-04-05 | $21.08 | $21.25 | $20.93 | $21.25 | $20.57 | 9,497 |
| 2019-04-04 | $21.16 | $21.50 | $20.95 | $21.32 | $20.64 | 36,047 |
| 2019-04-03 | $21.19 | $21.20 | $20.60 | $21.19 | $20.52 | 11,421 |
| 2019-04-02 | $21.06 | $21.22 | $21.06 | $21.20 | $20.53 | 4,685 |
| 2019-04-01 | $21.21 | $21.35 | $20.80 | $21.20 | $20.53 | 17,753 |
| 2019-03-29 | $21.21 | $21.43 | $20.78 | $21.20 | $20.53 | 50,136 |
| 2019-03-28 | $20.88 | $21.31 | $20.88 | $21.20 | $20.53 | 21,367 |
| 2019-03-27 | $20.51 | $21.29 | $20.49 | $21.20 | $20.53 | 26,737 |
| 2019-03-26 | $20.90 | $21.03 | $20.50 | $20.92 | $20.25 | 9,345 |
| 2019-03-25 | $20.65 | $21.13 | $20.28 | $21.00 | $20.33 | 17,018 |
| 2019-03-22 | $20.58 | $20.96 | $20.50 | $20.75 | $20.09 | 28,549 |
| 2019-03-21 | $20.87 | $21.12 | $20.57 | $20.70 | $20.04 | 8,484 |
| 2019-03-20 | $21.11 | $21.16 | $20.57 | $21.02 | $20.35 | 21,574 |
| 2019-03-19 | $21.21 | $21.23 | $21.01 | $21.11 | $20.44 | 10,423 |
| 2019-03-18 | $21.36 | $21.50 | $21.12 | $21.14 | $20.47 | 17,400 |
| 2019-03-15 | $21.22 | $21.57 | $21.10 | $21.23 | $20.55 | 97,129 |
| 2019-03-14 | $21.60 | $21.75 | $21.20 | $21.25 | $20.57 | 30,488 |
| 2019-03-13 | $21.58 | $21.75 | $21.53 | $21.66 | $20.97 | 14,688 |
| 2019-03-12 | $21.58 | $21.91 | $21.24 | $21.50 | $20.82 | 10,581 |
| 2019-03-11 | $21.37 | $21.80 | $21.08 | $21.79 | $21.10 | 13,276 |
| 2019-03-08 | $21.01 | $21.74 | $21.01 | $21.11 | $20.44 | 16,508 |
| 2019-03-07 | $21.16 | $21.31 | $20.99 | $21.01 | $20.34 | 9,294 |
| 2019-03-06 | $21.20 | $22.05 | $21.20 | $21.31 | $20.63 | 26,123 |
| 2019-03-05 | $21.61 | $21.80 | $21.13 | $21.50 | $20.82 | 5,471 |
| 2019-03-04 | $21.80 | $21.80 | $20.94 | $21.50 | $20.82 | 28,801 |
| 2019-03-01 | $21.76 | $21.80 | $21.60 | $21.80 | $21.11 | 9,830 |
| 2019-02-28 | $22.10 | $22.10 | $21.56 | $21.60 | $20.91 | 20,681 |
| 2019-02-27 | $21.77 | $22.10 | $21.74 | $22.09 | $21.39 | 21,668 |
| 2019-02-26 | $21.66 | $21.95 | $21.61 | $21.64 | $20.95 | 18,758 |
| 2019-02-25 | $21.95 | $21.95 | $21.47 | $21.54 | $20.85 | 11,060 |
| 2019-02-22 | $21.74 | $21.95 | $21.74 | $21.95 | $21.25 | 10,446 |
| 2019-02-21 | $21.79 | $21.89 | $21.54 | $21.89 | $21.19 | 4,410 |
| 2019-02-20 | $21.68 | $21.98 | $21.45 | $21.85 | $21.15 | 12,865 |
| 2019-02-19 | $21.55 | $21.98 | $21.55 | $21.90 | $21.20 | 19,928 |
| 2019-02-15 | $21.85 | $21.98 | $21.85 | $21.94 | $21.24 | 16,610 |
| 2019-02-14 | $21.70 | $21.95 | $21.25 | $21.82 | $21.13 | 16,790 |
| 2019-02-13 | $21.37 | $21.70 | $21.27 | $21.70 | $21.01 | 8,750 |
| 2019-02-12 | $21.11 | $22.11 | $21.09 | $21.62 | $20.93 | 25,832 |
| 2019-02-11 | $21.63 | $21.73 | $20.89 | $21.48 | $20.80 | 11,195 |
| 2019-02-08 | $20.65 | $21.75 | $20.65 | $21.70 | $21.01 | 67,132 |
| 2019-02-07 | $21.25 | $21.27 | $20.55 | $20.67 | $20.01 | 4,245 |
| 2019-02-06 | $21.35 | $21.38 | $20.87 | $21.20 | $20.53 | 6,369 |
| 2019-02-05 | $21.42 | $21.89 | $21.00 | $21.47 | $20.79 | 14,084 |
| 2019-02-04 | $21.39 | $21.68 | $21.33 | $21.48 | $20.80 | 9,971 |
| 2019-02-01 | $21.99 | $21.99 | $21.35 | $21.50 | $20.82 | 4,881 |
| 2019-01-31 | $21.90 | $22.22 | $21.70 | $22.02 | $21.32 | 21,849 |
| 2019-01-30 | $21.51 | $21.86 | $21.51 | $21.80 | $21.11 | 25,602 |
| 2019-01-29 | $21.50 | $21.70 | $21.38 | $21.39 | $20.71 | 7,875 |
| 2019-01-28 | $21.42 | $21.66 | $21.33 | $21.58 | $20.89 | 14,847 |
| 2019-01-25 | $21.47 | $21.85 | $21.40 | $21.67 | $20.98 | 12,640 |
| 2019-01-24 | $21.33 | $21.33 | $21.01 | $21.33 | $20.65 | 7,575 |
| 2019-01-23 | $21.59 | $21.89 | $21.21 | $21.30 | $20.62 | 19,316 |
| 2019-01-22 | $21.63 | $21.72 | $21.35 | $21.44 | $20.76 | 14,599 |
| 2019-01-18 | $21.71 | $22.00 | $21.71 | $21.72 | $21.03 | 12,882 |
| 2019-01-17 | $21.75 | $22.21 | $21.71 | $21.71 | $21.02 | 28,207 |
| 2019-01-16 | $22.01 | $22.34 | $21.55 | $21.75 | $21.06 | 44,912 |
| 2019-01-15 | $22.08 | $22.30 | $21.66 | $22.20 | $21.49 | 42,392 |
| 2019-01-14 | $22.29 | $22.70 | $21.94 | $21.96 | $21.26 | 13,622 |
| 2019-01-11 | $22.43 | $22.43 | $22.14 | $22.37 | $21.66 | 10,940 |
| 2019-01-10 | $22.84 | $23.00 | $22.41 | $22.59 | $21.87 | 17,249 |
| 2019-01-09 | $23.04 | $23.04 | $22.72 | $22.85 | $22.12 | 8,827 |
| 2019-01-08 | $23.33 | $23.33 | $22.64 | $22.88 | $22.15 | 16,068 |
| 2019-01-07 | $22.50 | $23.53 | $22.45 | $23.18 | $22.44 | 73,271 |
| 2019-01-04 | $22.28 | $22.65 | $22.28 | $22.50 | $21.78 | 73,651 |
| 2019-01-03 | $22.44 | $22.63 | $21.70 | $22.48 | $21.76 | 26,266 |
| 2019-01-02 | $22.89 | $22.89 | $21.98 | $22.60 | $21.88 | 88,519 |
| 2018-12-31 | $22.00 | $22.81 | $21.19 | $22.78 | $22.05 | 97,598 |
| 2018-12-28 | $21.31 | $22.09 | $20.66 | $21.75 | $21.06 | 130,227 |
| 2018-12-27 | $21.26 | $21.43 | $20.37 | $21.20 | $20.53 | 75,759 |
| 2018-12-26 | $20.89 | $21.50 | $20.62 | $21.48 | $20.80 | 37,616 |
| 2018-12-24 | $21.23 | $21.23 | $20.65 | $20.65 | $19.99 | 9,723 |
| 2018-12-21 | $20.08 | $21.97 | $19.32 | $21.33 | $20.65 | 841,090 |
| 2018-12-20 | $20.65 | $20.98 | $19.06 | $20.08 | $19.44 | 95,790 |
| 2018-12-19 | $21.10 | $21.86 | $20.53 | $20.88 | $20.22 | 103,678 |
| 2018-12-18 | $21.13 | $21.74 | $20.92 | $21.09 | $20.42 | 99,250 |
| 2018-12-17 | $22.02 | $22.12 | $21.15 | $21.16 | $20.49 | 111,111 |
| 2018-12-14 | $22.13 | $22.57 | $20.14 | $21.98 | $21.28 | 95,232 |
| 2018-12-13 | $21.75 | $22.54 | $20.55 | $22.04 | $21.34 | 97,661 |
| 2018-12-12 | $22.29 | $22.58 | $21.46 | $22.09 | $21.39 | 114,109 |
| 2018-12-11 | $21.99 | $22.24 | $19.42 | $22.18 | $21.47 | 168,307 |
| 2018-12-10 | $21.66 | $22.28 | $20.53 | $21.91 | $21.21 | 71,785 |
| 2018-12-07 | $21.85 | $22.60 | $21.13 | $21.54 | $20.85 | 337,212 |
| 2018-12-06 | $21.82 | $22.00 | $21.24 | $21.77 | $21.08 | 127,136 |
| 2018-12-04 | $21.35 | $22.00 | $21.34 | $21.79 | $21.10 | 58,030 |
| 2018-12-03 | $20.77 | $21.99 | $19.82 | $21.81 | $21.12 | 117,564 |
| 2018-11-30 | $20.58 | $20.58 | $19.77 | $20.30 | $19.65 | 11,113 |
| 2018-11-29 | $20.23 | $21.45 | $20.15 | $20.61 | $19.95 | 15,795 |
| 2018-11-28 | $19.81 | $20.43 | $19.32 | $20.15 | $19.51 | 22,707 |
| 2018-11-27 | $19.68 | $19.70 | $19.15 | $19.65 | $19.02 | 38,939 |
| 2018-11-26 | $19.88 | $20.70 | $18.85 | $19.81 | $19.18 | 29,478 |
| 2018-11-23 | $19.36 | $20.56 | $19.20 | $20.56 | $19.91 | 18,107 |
| 2018-11-21 | $19.20 | $19.50 | $19.20 | $19.31 | $18.70 | 3,691 |
| 2018-11-20 | $18.62 | $19.41 | $18.62 | $19.28 | $18.67 | 10,617 |
| 2018-11-19 | $19.60 | $19.60 | $18.64 | $19.19 | $18.58 | 34,173 |
| 2018-11-16 | $18.93 | $19.90 | $18.35 | $19.51 | $18.89 | 45,180 |
| 2018-11-15 | $18.76 | $19.15 | $18.36 | $18.92 | $18.32 | 15,076 |
| 2018-11-14 | $18.85 | $19.03 | $18.47 | $18.99 | $18.39 | 19,525 |
| 2018-11-13 | $19.15 | $19.15 | $18.36 | $18.66 | $18.07 | 9,914 |
| 2018-11-12 | $18.78 | $19.06 | $18.35 | $18.45 | $17.86 | 17,342 |
| 2018-11-09 | $18.60 | $18.88 | $18.60 | $18.70 | $18.10 | 5,522 |
| 2018-11-08 | $18.53 | $18.94 | $18.43 | $18.70 | $18.10 | 33,436 |
| 2018-11-07 | $18.63 | $19.23 | $18.50 | $18.61 | $18.02 | 9,053 |
| 2018-11-06 | $19.41 | $19.41 | $18.77 | $18.95 | $18.35 | 22,576 |
| 2018-11-05 | $19.51 | $19.75 | $19.22 | $19.35 | $18.73 | 21,193 |
| 2018-11-02 | $19.68 | $20.40 | $19.68 | $19.75 | $19.12 | 82,941 |
| 2018-11-01 | $20.27 | $20.70 | $19.15 | $20.01 | $19.37 | 29,621 |
| 2018-10-31 | $21.16 | $21.30 | $20.87 | $20.87 | $20.21 | 8,664 |
| 2018-10-30 | $21.15 | $21.24 | $21.00 | $21.03 | $20.36 | 128,861 |
| 2018-10-29 | $20.61 | $21.18 | $20.15 | $21.15 | $20.48 | 16,683 |
| 2018-10-26 | $20.98 | $21.10 | $20.50 | $20.73 | $20.07 | 25,247 |
| 2018-10-25 | $21.03 | $21.13 | $18.60 | $21.10 | $20.43 | 11,116 |
| 2018-10-24 | $20.27 | $21.17 | $18.78 | $21.17 | $20.50 | 29,396 |
| 2018-10-23 | $19.00 | $20.34 | $16.70 | $20.25 | $19.61 | 70,049 |
| 2018-10-22 | $20.03 | $20.03 | $19.10 | $19.24 | $18.63 | 9,948 |
| 2018-10-19 | $20.30 | $20.38 | $19.30 | $19.30 | $18.69 | 14,930 |
| 2018-10-18 | $21.09 | $21.09 | $20.30 | $20.40 | $19.75 | 6,556 |
| 2018-10-17 | $21.00 | $21.31 | $20.57 | $20.57 | $19.92 | 7,757 |
| 2018-10-16 | $21.50 | $21.50 | $20.63 | $21.15 | $20.47 | 10,958 |
| 2018-10-15 | $21.26 | $21.59 | $20.58 | $21.24 | $20.56 | 8,359 |
| 2018-10-12 | $21.56 | $21.56 | $20.57 | $21.00 | $20.33 | 12,067 |
| 2018-10-11 | $21.05 | $21.20 | $21.05 | $21.10 | $20.43 | 1,816 |
| 2018-10-10 | $21.32 | $21.59 | $21.32 | $21.47 | $20.79 | 7,482 |
| 2018-10-09 | $21.48 | $21.54 | $21.47 | $21.50 | $20.82 | 5,366 |
| 2018-10-08 | $21.57 | $21.58 | $21.02 | $21.49 | $20.81 | 4,316 |
| 2018-10-05 | $21.36 | $21.53 | $21.36 | $21.53 | $20.84 | 2,891 |
| 2018-10-04 | $21.59 | $21.59 | $20.85 | $21.48 | $20.80 | 3,706 |
| 2018-10-03 | $21.01 | $21.50 | $20.90 | $21.50 | $20.82 | 14,353 |
| 2018-10-02 | $21.15 | $21.25 | $21.00 | $21.07 | $20.40 | 5,506 |
| 2018-10-01 | $21.41 | $21.59 | $21.29 | $21.59 | $20.90 | 5,915 |
| 2018-09-28 | $21.30 | $22.00 | $21.26 | $21.59 | $20.90 | 10,536 |
| 2018-09-27 | $21.47 | $21.74 | $21.47 | $21.56 | $20.87 | 19,902 |
| 2018-09-26 | $21.80 | $21.87 | $21.43 | $21.67 | $20.98 | 14,475 |
| 2018-09-25 | $21.91 | $21.91 | $21.12 | $21.76 | $21.07 | 9,907 |
| 2018-09-24 | $21.76 | $22.00 | $21.06 | $21.55 | $20.86 | 45,191 |
| 2018-09-21 | $21.78 | $22.00 | $21.10 | $22.00 | $21.30 | 35,142 |
| 2018-09-20 | $21.59 | $21.91 | $21.59 | $21.82 | $21.13 | 7,225 |
| 2018-09-19 | $21.50 | $21.91 | $21.50 | $21.70 | $21.01 | 51,891 |
| 2018-09-18 | $21.75 | $21.86 | $21.60 | $21.60 | $20.91 | 6,207 |
| 2018-09-17 | $21.65 | $21.85 | $21.65 | $21.81 | $21.12 | 2,945 |
| 2018-09-14 | $21.85 | $21.85 | $21.66 | $21.76 | $21.07 | 1,280 |
| 2018-09-13 | $22.02 | $22.05 | $21.57 | $21.63 | $20.94 | 13,725 |
| 2018-09-12 | $22.18 | $22.18 | $21.86 | $22.17 | $21.46 | 2,894 |
| 2018-09-11 | $22.05 | $22.25 | $21.60 | $22.06 | $21.36 | 29,817 |
| 2018-09-10 | $21.89 | $22.21 | $21.89 | $22.19 | $21.48 | 13,500 |
| 2018-09-07 | $21.97 | $22.54 | $21.60 | $22.22 | $21.51 | 31,364 |
| 2018-09-06 | $21.71 | $22.00 | $21.68 | $21.85 | $21.15 | 8,930 |
| 2018-09-05 | $21.84 | $21.84 | $21.60 | $21.81 | $21.12 | 4,700 |
| 2018-09-04 | $21.47 | $21.84 | $21.31 | $21.84 | $21.14 | 27,595 |
| 2018-08-31 | $21.84 | $21.84 | $21.57 | $21.57 | $20.88 | 1,060 |
| 2018-08-30 | $21.65 | $21.89 | $21.50 | $21.82 | $21.13 | 12,193 |
| 2018-08-29 | $21.90 | $21.90 | $21.57 | $21.57 | $20.88 | 1,321 |
| 2018-08-28 | $21.69 | $21.93 | $21.47 | $21.84 | $21.14 | 10,782 |
| 2018-08-27 | $22.00 | $22.00 | $21.60 | $21.77 | $21.08 | 10,105 |
| 2018-08-24 | $21.62 | $22.00 | $21.62 | $21.96 | $21.26 | 7,593 |
| 2018-08-23 | $21.98 | $22.20 | $21.75 | $21.93 | $21.23 | 8,218 |
| 2018-08-22 | $21.41 | $22.20 | $21.30 | $21.98 | $21.28 | 20,554 |
| 2018-08-21 | $22.21 | $22.25 | $22.04 | $22.11 | $21.41 | 3,487 |
| 2018-08-20 | $22.56 | $22.56 | $21.61 | $22.08 | $21.38 | 7,755 |
| 2018-08-17 | $21.76 | $22.56 | $21.76 | $22.50 | $21.78 | 62,966 |
| 2018-08-16 | $21.55 | $21.82 | $21.45 | $21.75 | $21.06 | 24,108 |
| 2018-08-15 | $21.46 | $21.65 | $21.46 | $21.53 | $20.84 | 4,928 |
| 2018-08-14 | $21.64 | $21.65 | $21.40 | $21.58 | $20.89 | 16,103 |
| 2018-08-13 | $21.40 | $21.55 | $21.40 | $21.55 | $20.86 | 2,597 |
| 2018-08-10 | $21.49 | $21.60 | $21.45 | $21.48 | $20.80 | 7,291 |
| 2018-08-09 | $21.53 | $21.53 | $21.53 | $21.53 | $20.84 | 911 |
| 2018-08-08 | $21.55 | $21.55 | $21.44 | $21.53 | $20.84 | 5,703 |
| 2018-08-07 | $21.46 | $21.49 | $21.46 | $21.49 | $20.81 | 2,054 |
| 2018-08-06 | $21.67 | $21.83 | $21.50 | $21.51 | $20.83 | 14,347 |
| 2018-08-03 | $21.63 | $21.89 | $21.63 | $21.79 | $21.10 | 13,452 |
| 2018-08-02 | $22.00 | $22.00 | $21.64 | $21.65 | $20.96 | 11,837 |
| 2018-08-01 | $21.76 | $22.00 | $21.53 | $21.65 | $20.96 | 7,742 |
| 2018-07-31 | $21.70 | $21.95 | $21.40 | $21.88 | $21.18 | 44,418 |
| 2018-07-30 | $21.63 | $21.75 | $21.35 | $21.50 | $20.82 | 10,481 |
| 2018-07-27 | $21.60 | $21.65 | $21.60 | $21.64 | $20.95 | 16,175 |
| 2018-07-26 | $21.58 | $21.85 | $21.52 | $21.60 | $20.91 | 41,502 |
| 2018-07-25 | $21.27 | $21.60 | $21.03 | $21.59 | $20.90 | 26,609 |
| 2018-07-24 | $21.71 | $21.71 | $21.50 | $21.55 | $20.86 | 9,144 |
| 2018-07-23 | $21.50 | $21.72 | $21.40 | $21.62 | $20.93 | 12,543 |
| 2018-07-20 | $20.70 | $21.89 | $20.70 | $21.58 | $20.89 | 394,443 |
| 2018-07-19 | $20.40 | $20.55 | $20.40 | $20.45 | $19.80 | 7,541 |
| 2018-07-18 | $20.34 | $20.45 | $20.25 | $20.36 | $19.71 | 20,521 |
| 2018-07-17 | $20.44 | $20.44 | $20.25 | $20.30 | $19.65 | 43,586 |
| 2018-07-16 | $20.22 | $20.50 | $20.22 | $20.45 | $19.80 | 55,709 |
| 2018-07-13 | $20.34 | $20.36 | $20.25 | $20.25 | $19.61 | 22,578 |
| 2018-07-12 | $20.52 | $20.52 | $20.30 | $20.36 | $19.71 | 26,337 |
| 2018-07-11 | $20.32 | $20.68 | $20.32 | $20.49 | $19.84 | 10,956 |
| 2018-07-10 | $20.48 | $20.61 | $20.45 | $20.57 | $19.92 | 31,009 |
| 2018-07-09 | $20.40 | $20.60 | $20.40 | $20.47 | $19.82 | 31,295 |
| 2018-07-06 | $20.55 | $20.56 | $20.35 | $20.44 | $19.79 | 14,794 |
| 2018-07-05 | $20.59 | $20.59 | $20.43 | $20.51 | $19.86 | 13,871 |
| 2018-07-03 | $20.60 | $20.65 | $20.30 | $20.51 | $19.86 | 7,198 |
| 2018-07-02 | $20.61 | $20.61 | $20.28 | $20.57 | $19.92 | 31,842 |
| 2018-06-29 | $20.62 | $20.62 | $20.35 | $20.60 | $19.94 | 85,360 |
| 2018-06-28 | $20.57 | $20.66 | $20.38 | $20.66 | $20.00 | 3,001 |
| 2018-06-27 | $20.67 | $20.75 | $20.60 | $20.65 | $19.99 | 21,540 |
| 2018-06-26 | $20.65 | $20.80 | $20.53 | $20.74 | $20.08 | 35,240 |
| 2018-06-25 | $20.84 | $20.98 | $20.35 | $20.63 | $19.97 | 52,224 |
| 2018-06-22 | $20.91 | $21.00 | $20.67 | $20.85 | $20.19 | 234,339 |
| 2018-06-21 | $20.99 | $20.99 | $20.37 | $20.82 | $20.16 | 31,604 |
| 2018-06-20 | $20.86 | $21.16 | $20.64 | $21.00 | $20.33 | 90,850 |
| 2018-06-19 | $20.66 | $20.93 | $20.32 | $20.80 | $20.14 | 28,286 |
| 2018-06-18 | $20.56 | $20.85 | $20.46 | $20.65 | $19.99 | 60,710 |
| 2018-06-15 | $20.47 | $20.75 | $20.04 | $20.45 | $19.80 | 212,048 |
| 2018-06-14 | $20.55 | $20.97 | $20.41 | $20.49 | $19.84 | 60,466 |
| 2018-06-13 | $20.78 | $20.98 | $20.41 | $20.55 | $19.90 | 83,615 |
| 2018-06-12 | $20.49 | $20.98 | $20.49 | $20.70 | $20.04 | 60,670 |
| 2018-06-11 | $20.93 | $21.08 | $20.70 | $20.86 | $20.20 | 50,912 |
| 2018-06-08 | $21.10 | $21.13 | $20.80 | $20.80 | $20.14 | 59,972 |
| 2018-06-07 | $21.10 | $21.25 | $21.06 | $21.10 | $20.43 | 21,784 |
| 2018-06-06 | $21.23 | $21.24 | $21.06 | $21.06 | $20.39 | 34,738 |
| 2018-06-05 | $21.21 | $21.74 | $20.91 | $21.06 | $20.39 | 77,132 |
| 2018-06-04 | $21.06 | $21.32 | $21.05 | $21.07 | $20.40 | 41,445 |
| 2018-06-01 | $21.20 | $21.52 | $21.00 | $21.12 | $20.45 | 18,824 |
| 2018-05-31 | $21.19 | $21.58 | $21.00 | $21.00 | $20.33 | 40,733 |
| 2018-05-30 | $21.00 | $21.47 | $21.00 | $21.23 | $20.55 | 59,368 |
| 2018-05-29 | $20.88 | $21.65 | $20.88 | $21.45 | $20.77 | 45,804 |
| 2018-05-25 | $20.56 | $21.65 | $20.56 | $21.08 | $20.41 | 51,466 |
| 2018-05-24 | $20.88 | $21.00 | $20.73 | $20.95 | $20.28 | 82,249 |
| 2018-05-23 | $21.00 | $21.08 | $20.71 | $21.02 | $20.35 | 111,538 |
| 2018-05-22 | $21.62 | $21.70 | $21.00 | $21.00 | $20.33 | 99,058 |
| 2018-05-21 | $21.20 | $21.49 | $21.20 | $21.49 | $20.81 | 50,390 |
| 2018-05-18 | $21.27 | $21.39 | $20.98 | $21.10 | $20.43 | 10,879 |
| 2018-05-17 | $21.14 | $21.25 | $21.12 | $21.17 | $20.50 | 5,118 |
| 2018-05-16 | $20.77 | $21.30 | $20.77 | $21.21 | $20.53 | 13,506 |
| 2018-05-15 | $21.50 | $21.70 | $21.11 | $21.24 | $20.56 | 20,377 |
| 2018-05-14 | $21.49 | $21.50 | $21.09 | $21.50 | $20.82 | 40,731 |
| 2018-05-11 | $21.39 | $21.48 | $21.10 | $21.38 | $20.70 | 13,570 |
| 2018-05-10 | $22.24 | $22.25 | $21.26 | $21.30 | $20.62 | 38,601 |
| 2018-05-09 | $22.15 | $22.28 | $21.99 | $22.06 | $21.36 | 76,829 |
| 2018-05-08 | $22.20 | $22.32 | $22.00 | $22.09 | $21.39 | 65,220 |
| 2018-05-07 | $22.14 | $22.31 | $21.96 | $22.15 | $21.44 | 75,993 |
| 2018-05-04 | $22.00 | $22.55 | $21.75 | $21.85 | $21.15 | 827,994 |
Spirit of Texas Bancshares Inc (STXB) News Headlines
Recent Spirit of Texas Bancshares Inc (STXB) News
Similar Companies to Spirit of Texas Bancshares Inc (STXB) 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 |