Dark

CBTX
CBTX, Inc. Common Stock
stock NASDAQ

Inactive

Sep 30, 2022

29.25USD-1.416%(-0.42)5,324,146

Pre-market

0.00USD-100.000%(-29.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	29.6200	30.0500	29.0200	29.2500	-1.416%	5,324,146	0.000%
2022-09-29	30.7300	30.9000	29.4750	29.6700	-3.981%	500,889	-1.416%
2022-09-28	29.9300	31.2900	29.8400	30.9000	+3.069%	530,923	-5.340%
2022-09-27	31.2200	31.8800	29.9300	29.9800	-3.756%	407,678	-2.435%
2022-09-26	32.1700	32.5200	31.1200	31.1500	+0.614%	1,017,454	-6.100%
2022-09-23	30.8900	31.0800	30.5400	30.9600	+0.227%	355,772	-5.523%
2022-09-22	31.1900	31.4200	30.4800	30.8900	-0.898%	169,833	-5.309%
2022-09-21	31.2900	31.5800	31.0700	31.1700	-0.384%	217,915	-6.160%
2022-09-20	30.9100	31.5500	30.9100	31.2900	+0.288%	129,076	-6.520%
2022-09-19	30.7900	31.3900	30.4300	31.2000	+0.906%	213,327	-6.250%
2022-09-16	30.8100	30.9550	30.0000	30.9200	+0.586%	230,659	-5.401%
2022-09-15	30.1700	31.3000	30.1500	30.7400	+1.452%	208,787	-4.847%
2022-09-14	29.1800	30.6400	28.8500	30.3000	+4.016%	317,338	-3.465%
2022-09-13	29.8300	30.0800	29.0500	29.1300	-3.702%	95,280	+0.412%
2022-09-12	30.1900	30.4700	29.8600	30.2500	+0.833%	409,797	-3.306%
2022-09-09	29.7100	30.1100	29.6900	30.0000	+1.044%	65,653	-2.500%
2022-09-08	29.3600	29.8100	29.1550	29.6900	+0.440%	90,319	-1.482%
2022-09-07	29.0500	29.7100	28.7900	29.5600	+1.896%	94,890	-1.049%
2022-09-06	29.6500	29.9000	28.5300	29.0100	-2.126%	56,331	+0.827%
2022-09-02	29.9000	30.3600	29.4900	29.6400	-0.704%	60,663	-1.316%
2022-09-01	29.6600	29.9400	29.4500	29.8500	+0.168%	69,292	-2.010%
2022-08-31	30.2000	30.2000	29.7000	29.8000	-0.865%	75,232	-1.846%
2022-08-30	29.9700	30.1500	29.4900	30.0600	+1.144%	139,238	-2.695%
2022-08-29	30.6000	30.9450	29.6700	29.7200	-3.066%	79,914	-1.581%
2022-08-26	31.3100	31.3800	30.6200	30.6600	-1.446%	87,956	-4.599%
2022-08-25	31.1400	31.2800	30.9100	31.1100	-0.225%	156,034	-5.979%
2022-08-24	31.3000	31.3500	30.9300	31.1800	-0.160%	56,711	-6.190%
2022-08-23	31.3700	31.6400	31.1200	31.2300	-0.889%	71,043	-6.340%
2022-08-22	31.7800	31.8500	31.3806	31.5100	-1.500%	74,316	-7.172%
2022-08-19	32.6800	32.6800	31.9000	31.9900	-2.470%	80,574	-8.565%
2022-08-18	32.9500	33.1000	32.6300	32.8000	-0.122%	60,454	-10.823%
2022-08-17	32.9000	32.9900	32.7200	32.8400	-0.243%	110,398	-10.932%
2022-08-16	32.7900	32.9800	32.4400	32.9200	+0.673%	179,975	-11.148%
2022-08-15	32.5100	32.9900	32.0100	32.7000	+0.584%	135,283	-10.550%
2022-08-12	32.0700	32.5300	31.9900	32.5100	+1.467%	79,902	-10.028%
2022-08-11	32.0000	32.1600	31.9400	32.0400	+0.439%	57,962	-8.708%
2022-08-10	31.9800	32.1500	31.8600	31.9000	+0.790%	80,527	-8.307%
2022-08-09	31.1200	31.6500	31.0400	31.6500	+1.998%	87,901	-7.583%
2022-08-08	30.9400	31.2500	30.7800	31.0300	+0.976%	169,210	-5.736%
2022-08-05	30.5200	30.8200	30.4200	30.7300	+0.228%	167,982	-4.816%
2022-08-04	30.9700	30.9700	30.6050	30.6600	-0.584%	101,670	-4.599%
2022-08-03	30.8000	30.9650	30.5100	30.8400	+1.048%	162,974	-5.156%
2022-08-02	31.3500	31.3500	30.4800	30.5200	-2.492%	66,129	-4.161%
2022-08-01	30.9100	31.6800	30.7000	31.3000	+1.131%	105,408	-6.550%
2022-07-29	30.2700	31.0700	30.0400	30.9500	+2.858%	101,691	-5.493%
2022-07-28	29.7700	30.1300	29.7000	30.0900	+0.400%	48,888	-2.792%
2022-07-27	29.4300	29.9800	29.3900	29.9700	+2.147%	79,891	-2.402%
2022-07-26	28.8300	29.3800	28.6900	29.3400	+1.628%	61,598	-0.307%
2022-07-25	28.8000	29.1400	28.8000	28.8700	+0.069%	71,411	+1.316%
2022-07-22	29.0500	29.2100	28.6200	28.8500	-0.483%	49,163	+1.386%
2022-07-21	28.8800	29.1000	28.6100	28.9900	0.000%	40,295	+0.897%
2022-07-20	28.8000	29.1800	28.7000	28.9900	+0.104%	69,470	+0.897%
2022-07-19	28.4700	29.3100	28.4700	28.9600	+2.731%	63,292	+1.001%
2022-07-18	28.1600	28.4400	28.0000	28.1900	+1.221%	61,472	+3.760%
2022-07-15	27.2200	28.0050	27.2200	27.8500	+3.570%	88,398	+5.027%
2022-07-14	26.8400	27.0600	26.4750	26.8900	-1.067%	67,452	+8.776%
2022-07-13	27.4500	27.5100	27.0600	27.1800	-1.522%	55,654	+7.616%
2022-07-12	27.4500	27.9600	27.4500	27.6000	+0.218%	51,592	+5.978%
2022-07-11	27.3000	27.6200	27.3000	27.5400	+0.182%	52,052	+6.209%
2022-07-08	27.4300	27.6175	27.2050	27.4900	+0.255%	30,771	+6.402%
2022-07-07	27.6700	27.9800	27.3800	27.4200	+0.110%	41,901	+6.674%
2022-07-06	27.4300	27.7000	27.2400	27.3900	-0.436%	34,711	+6.791%
2022-07-05	27.0500	27.5300	26.6200	27.5100	+0.328%	76,989	+6.325%
2022-07-01	26.6200	27.5050	26.1301	27.4200	+3.121%	91,224	+6.674%
2022-06-30	26.2500	26.8200	26.1100	26.5900	+0.151%	135,173	+10.004%
2022-06-29	26.6200	26.7000	26.3900	26.5500	-0.562%	91,607	+10.169%
2022-06-28	27.3100	27.6100	26.6900	26.7000	-1.657%	123,528	+9.551%
2022-06-27	26.7100	27.3700	26.7100	27.1500	-0.147%	102,713	+7.735%
2022-06-24	27.1300	27.6015	27.1300	27.1900	+0.518%	180,586	+7.576%
2022-06-23	27.5400	27.5700	26.8600	27.0500	-1.957%	76,803	+8.133%
2022-06-22	27.4800	27.8800	27.3100	27.5900	-0.253%	47,923	+6.017%
2022-06-21	27.5400	27.9600	27.4800	27.6600	+1.356%	72,965	+5.748%
2022-06-17	27.5400	27.9300	27.1600	27.2900	-0.037%	112,706	+7.182%
2022-06-16	27.5500	27.6500	27.1200	27.3000	-1.975%	98,995	+7.143%
2022-06-15	27.6300	28.2300	27.5900	27.8500	+1.089%	86,730	+5.027%
2022-06-14	27.3800	27.6000	27.0100	27.5500	+1.250%	96,019	+6.171%
2022-06-13	27.0500	27.7700	27.0200	27.2100	-0.910%	91,502	+7.497%
2022-06-10	27.4000	27.7300	27.1000	27.4600	-0.974%	162,480	+6.519%
2022-06-09	28.5100	28.5500	27.7000	27.7300	-3.144%	80,625	+5.481%
2022-06-08	28.6700	29.1100	28.4300	28.6300	+0.245%	65,288	+2.166%
2022-06-07	28.5900	28.8350	28.4500	28.5600	-0.418%	45,961	+2.416%
2022-06-06	28.8400	28.9350	28.6100	28.6800	+0.385%	59,007	+1.987%
2022-06-03	28.6500	28.7400	28.2800	28.5700	-0.349%	60,107	+2.380%
2022-06-02	28.3200	28.6950	28.0800	28.6700	+1.523%	45,524	+2.023%
2022-06-01	28.4400	28.6950	27.9650	28.2400	-0.633%	44,988	+3.576%
2022-05-31	28.1900	28.4800	27.9250	28.4200	+0.035%	87,105	+2.920%
2022-05-27	27.9800	28.4600	27.9500	28.4100	+1.791%	40,931	+2.957%
2022-05-26	27.7300	27.9800	27.7100	27.9100	+1.528%	50,826	+4.801%
2022-05-25	27.5400	27.9900	27.4100	27.4900	-0.073%	47,367	+6.402%
2022-05-24	27.5800	27.7000	27.0200	27.5100	-0.434%	80,489	+6.325%
2022-05-23	27.2500	27.8400	27.2000	27.6300	+2.714%	45,313	+5.863%
2022-05-20	27.0400	27.1800	26.5000	26.9000	+0.711%	45,835	+8.736%
2022-05-19	27.2800	27.6200	26.6600	26.7100	-2.837%	75,561	+9.510%
2022-05-18	27.5800	27.7300	27.3300	27.4900	-1.434%	55,973	+6.402%
2022-05-17	28.0500	28.3700	27.5800	27.8900	+0.686%	67,380	+4.876%
2022-05-16	27.3900	27.7600	27.0100	27.7000	+0.911%	73,909	+5.596%
2022-05-13	27.8800	27.9000	27.1000	27.4500	-0.651%	151,397	+6.557%
2022-05-12	28.1700	28.1700	27.2500	27.6300	-1.952%	54,173	+5.863%
2022-05-11	28.4900	28.7500	28.1400	28.1800	-0.740%	44,151	+3.797%
2022-05-10	29.3500	29.4100	28.2600	28.3900	-2.641%	144,470	+3.029%
2022-05-09	28.6300	29.2900	28.5100	29.1600	+0.760%	83,054	+0.309%
2022-05-06	28.8500	28.9600	28.4350	28.9400	+0.661%	57,694	+1.071%
2022-05-05	29.1300	29.1600	28.4400	28.7500	-2.311%	81,643	+1.739%
2022-05-04	29.1150	29.4700	28.5200	29.4300	+1.553%	95,556	-0.612%
2022-05-03	29.0800	29.3350	28.8050	28.9800	-0.138%	60,722	+0.932%
2022-05-02	28.7100	29.2750	28.3300	29.0200	+1.753%	103,824	+0.793%
2022-04-29	28.3000	28.9700	28.0500	28.5200	+1.857%	100,994	+2.560%
2022-04-28	27.8400	28.1000	27.5900	28.0000	+1.781%	62,593	+4.464%
2022-04-27	28.1500	28.3900	27.4000	27.5100	-2.065%	77,622	+6.325%
2022-04-26	28.4900	28.7600	28.0400	28.0900	-2.125%	89,597	+4.130%
2022-04-25	28.7000	28.8400	27.9600	28.7000	-0.035%	72,643	+1.916%
2022-04-22	29.3700	29.3700	28.6300	28.7100	-2.513%	59,316	+1.881%
2022-04-21	29.8200	30.2100	29.3100	29.4500	-0.975%	39,364	-0.679%
2022-04-20	29.5700	30.2200	29.5700	29.7400	+0.677%	56,656	-1.648%
2022-04-19	28.7700	29.6593	28.7700	29.5400	+2.891%	63,281	-0.982%
2022-04-18	28.9000	29.1000	28.5900	28.7100	-0.243%	52,512	+1.881%
2022-04-14	28.7700	28.9800	28.5500	28.7800	+0.454%	79,670	+1.633%
2022-04-13	28.3300	28.6900	28.2600	28.6500	+0.526%	105,893	+2.094%
2022-04-12	29.0600	29.3400	28.4400	28.5000	-1.486%	62,958	+2.632%
2022-04-11	29.1000	29.4600	28.7500	28.9300	0.000%	52,445	+1.106%
2022-04-08	29.2300	29.3400	28.8200	28.9300	-0.992%	43,933	+1.106%
2022-04-07	29.8200	29.8200	29.1600	29.2200	-2.143%	57,615	+0.103%
2022-04-06	30.1350	30.1350	29.7650	29.8600	-0.599%	71,092	-2.043%
2022-04-05	30.5500	30.7250	29.9400	30.0400	-0.760%	108,515	-2.630%
2022-04-04	30.4600	30.4600	29.9100	30.2700	-0.949%	65,345	-3.370%
2022-04-01	31.1300	31.2100	30.4600	30.5600	-1.419%	90,101	-4.287%
2022-03-31	31.2700	31.6900	30.8900	31.0000	-0.927%	159,243	-5.645%
2022-03-30	31.9900	32.3800	31.1400	31.2900	-2.249%	89,438	-6.520%
2022-03-29	31.7400	32.2600	31.6400	32.0100	+1.587%	65,589	-8.622%
2022-03-28	31.7600	31.8400	31.2300	31.5100	-1.161%	38,767	-7.172%
2022-03-25	31.4350	31.9300	31.4350	31.8800	+2.739%	46,109	-8.250%
2022-03-24	31.2700	31.5500	30.5600	31.0300	+0.486%	93,270	-5.736%
2022-03-23	31.4700	31.7800	30.8100	30.8800	-2.679%	137,002	-5.278%
2022-03-22	30.8300	31.8100	30.8300	31.7300	+3.422%	137,121	-7.816%
2022-03-21	30.9300	31.1900	30.4800	30.6800	-0.712%	67,846	-4.661%
2022-03-18	30.9700	31.0200	30.1300	30.9000	-0.290%	266,485	-5.340%
2022-03-17	31.1500	31.3300	30.9000	30.9900	-1.557%	64,105	-5.615%
2022-03-16	31.5200	31.6600	31.1800	31.4800	+0.962%	106,354	-7.084%
2022-03-15	31.5900	31.6141	30.9250	31.1800	-0.447%	61,268	-6.190%
2022-03-14	31.5900	31.8500	31.1500	31.3200	+0.417%	77,139	-6.609%
2022-03-11	31.1900	31.5900	31.0300	31.1900	+0.451%	80,517	-6.220%
2022-03-10	30.3600	31.1200	30.3600	31.0500	+1.074%	77,203	-5.797%
2022-03-09	30.9300	31.0700	30.5300	30.7200	+1.286%	57,687	-4.785%
2022-03-08	30.2200	30.9600	30.2000	30.3300	+0.831%	113,383	-3.561%
2022-03-07	30.5600	30.9000	30.0500	30.0800	-1.667%	115,482	-2.759%
2022-03-04	30.5700	30.6700	30.3700	30.5900	-1.354%	47,813	-4.381%
2022-03-03	30.3900	31.0300	29.9000	31.0100	+2.040%	87,885	-5.676%
2022-03-02	29.6850	30.5450	29.4800	30.3900	+4.254%	103,071	-3.751%
2022-03-01	29.9600	29.9600	28.9200	29.1500	-3.027%	99,828	+0.343%
2022-02-28	30.0400	30.2900	29.6500	30.0600	-1.216%	60,148	-2.695%
2022-02-25	29.5800	30.4900	29.3300	30.4300	+3.328%	76,726	-3.878%
2022-02-24	29.2900	29.6500	28.1661	29.4500	-1.735%	90,327	-0.679%
2022-02-23	30.4200	30.4400	29.9000	29.9700	-0.498%	77,923	-2.402%
2022-02-22	30.0500	30.3800	29.8000	30.1200	-0.627%	78,264	-2.888%
2022-02-18	29.3800	30.3800	29.3800	30.3100	+2.885%	199,615	-3.497%
2022-02-17	30.0700	30.1800	29.3400	29.4600	-2.289%	45,624	-0.713%
2022-02-16	29.8500	30.2500	29.7600	30.1500	+0.802%	91,276	-2.985%
2022-02-15	29.5700	30.0000	29.4900	29.9100	+1.700%	47,929	-2.207%
2022-02-14	29.8200	29.8200	29.2700	29.4100	-0.742%	33,986	-0.544%
2022-02-11	29.5600	29.8700	29.3900	29.6300	-0.135%	46,758	-1.282%
2022-02-10	29.4100	29.8300	29.0600	29.6700	+0.508%	167,253	-1.416%
2022-02-09	30.4900	30.4900	29.4100	29.5200	-3.150%	86,533	-0.915%
2022-02-08	29.5000	30.5200	29.5000	30.4800	+3.462%	70,543	-4.035%
2022-02-07	28.6800	29.5200	28.6800	29.4600	+2.434%	85,528	-0.713%
2022-02-04	28.6300	28.8850	28.3000	28.7600	+0.736%	54,050	+1.704%
2022-02-03	28.5500	29.2800	28.3600	28.5500	+0.070%	75,801	+2.452%
2022-02-02	29.3300	29.6200	28.5200	28.5300	-3.419%	78,930	+2.524%
2022-02-01	29.4500	29.7900	28.5200	29.5400	+0.374%	135,613	-0.982%
2022-01-31	29.4000	29.7100	28.7700	29.4300	+0.409%	132,730	-0.612%
2022-01-28	29.9800	30.4300	28.5800	29.3100	-3.363%	180,094	-0.205%
2022-01-27	31.0300	31.6200	30.1200	30.3300	-1.781%	89,272	-3.561%
2022-01-26	30.1100	31.6100	30.1100	30.8800	-0.580%	113,478	-5.278%
2022-01-25	31.0300	31.3800	30.1300	31.0600	-0.257%	94,059	-5.827%
2022-01-24	29.9600	31.1900	29.8900	31.1400	+2.401%	84,792	-6.069%
2022-01-21	30.0700	30.9200	29.8500	30.4100	+0.629%	106,488	-3.815%
2022-01-20	31.3900	31.5400	30.2000	30.2200	-4.033%	82,691	-3.210%
2022-01-19	31.6200	31.8500	31.3100	31.4900	-0.190%	139,444	-7.113%
2022-01-18	31.4900	31.8300	30.3286	31.5500	-0.505%	103,392	-7.290%
2022-01-14	32.1600	32.1600	30.9724	31.7100	+0.667%	86,843	-7.758%
2022-01-13	31.0000	31.5600	31.0000	31.5000	+1.580%	133,090	-7.143%
2022-01-12	30.6700	31.2500	30.4500	31.0100	+1.241%	192,166	-5.676%
2022-01-11	30.2500	30.6500	30.1600	30.6300	+1.357%	73,219	-4.505%
2022-01-10	30.3900	30.6900	30.0200	30.2200	-0.527%	31,869	-3.210%
2022-01-07	30.5400	30.7200	30.2500	30.3800	-0.556%	40,316	-3.720%
2022-01-06	29.9900	30.6100	29.9600	30.5500	+2.482%	39,046	-4.255%
2022-01-05	29.6200	30.0800	29.4601	29.8100	+1.602%	90,992	-1.879%
2022-01-04	29.8700	30.2300	29.3200	29.3400	-1.544%	404,065	-0.307%
2022-01-03	29.1400	29.8200	29.1400	29.8000	+2.759%	128,178	-1.846%
2021-12-31	28.7000	29.0800	28.6800	29.0000	+0.416%	85,617	+0.862%
2021-12-30	29.1100	29.2600	28.4600	28.8800	-0.824%	40,588	+1.281%
2021-12-29	29.2200	29.2200	28.8800	29.1200	-0.034%	41,768	+0.446%
2021-12-28	29.2200	29.3700	28.9800	29.1300	+0.034%	62,564	+0.412%
2021-12-27	28.7700	29.1200	28.4000	29.1200	+1.499%	39,939	+0.446%
2021-12-23	28.5600	28.8500	28.3000	28.6900	+0.915%	81,485	+1.952%
2021-12-22	28.0500	28.4600	27.8200	28.4300	+0.780%	49,485	+2.884%
2021-12-21	27.7800	28.3300	27.7800	28.2100	+1.988%	52,322	+3.687%
2021-12-20	28.2550	28.2550	27.0700	27.6600	-1.845%	80,897	+5.748%
2021-12-17	28.0900	28.6000	27.3500	28.1800	+0.285%	321,870	+3.797%
2021-12-16	28.5200	28.7400	27.9900	28.1000	-0.390%	95,277	+4.093%
2021-12-15	28.2700	28.6600	27.9100	28.2100	-0.177%	100,835	+3.687%
2021-12-14	28.8100	29.0400	28.0400	28.2600	-0.493%	69,556	+3.503%
2021-12-13	27.7600	28.6800	27.5600	28.4000	+2.232%	111,679	+2.993%
2021-12-10	27.3800	27.7800	27.3800	27.7800	-0.036%	46,922	+5.292%
2021-12-09	27.6500	28.0500	27.5000	27.7900	-0.323%	50,208	+5.254%
2021-12-08	27.7400	27.9550	27.4800	27.8800	+0.686%	86,319	+4.914%
2021-12-07	28.1900	28.2900	27.6100	27.6900	-0.824%	45,465	+5.634%
2021-12-06	27.9500	28.2700	27.8500	27.9200	+1.306%	66,742	+4.764%
2021-12-03	28.3400	28.6000	27.4500	27.5600	-2.752%	42,395	+6.132%
2021-12-02	27.4600	28.5200	27.4600	28.3400	+2.980%	54,998	+3.211%
2021-12-01	28.3800	28.7300	27.5000	27.5200	-1.007%	77,199	+6.286%
2021-11-30	28.2600	28.3100	27.6500	27.8000	-2.627%	72,493	+5.216%
2021-11-29	29.5300	29.5300	28.4700	28.5500	-1.687%	69,721	+2.452%
2021-11-26	29.6700	29.7900	28.6200	29.0400	-4.599%	87,233	+0.723%
2021-11-24	30.7100	30.8400	30.3400	30.4400	-1.616%	64,071	-3.909%
2021-11-23	30.8400	31.5600	30.2800	30.9400	+0.782%	178,320	-5.462%
2021-11-22	30.0000	31.0000	29.5600	30.7000	+2.504%	340,069	-4.723%
2021-11-19	29.4600	30.0600	29.0650	29.9500	+0.503%	81,911	-2.337%
2021-11-18	29.4800	29.9000	29.2200	29.8000	+0.269%	103,087	-1.846%
2021-11-17	29.7900	29.8500	28.5600	29.7200	-0.569%	115,397	-1.581%
2021-11-16	31.2500	31.2500	29.6100	29.8900	-0.829%	408,268	-2.141%
2021-11-15	30.1000	30.4200	29.8900	30.1400	+0.133%	134,622	-2.953%
2021-11-12	29.9200	30.4300	29.2500	30.1000	+1.245%	163,474	-2.824%
2021-11-11	29.9275	30.3000	29.6200	29.7300	-1.295%	123,394	-1.615%
2021-11-10	30.5900	30.6500	30.0200	30.1200	-1.761%	69,709	-2.888%
2021-11-09	30.5800	31.0300	30.3700	30.6600	-0.357%	80,748	-4.599%
2021-11-08	29.5000	31.0100	29.3800	30.7700	+4.518%	282,872	-4.940%
2021-11-05	28.2500	29.5000	28.2500	29.4400	+5.068%	39,730	-0.645%
2021-11-04	28.0500	28.3000	27.6700	28.0200	+0.107%	37,646	+4.390%
2021-11-03	27.5500	28.8100	27.4700	27.9900	+0.647%	55,850	+4.502%
2021-11-02	27.3600	27.9000	27.1700	27.8100	+0.944%	37,938	+5.178%
2021-11-01	27.2600	27.6800	27.1000	27.5500	+1.287%	35,685	+6.171%
2021-10-29	26.8600	27.4900	26.8500	27.2000	+0.741%	30,936	+7.537%
2021-10-28	26.9600	27.2400	26.8500	27.0000	+1.199%	22,985	+8.333%
2021-10-27	27.0400	27.4300	26.3100	26.6800	-2.092%	19,988	+9.633%
2021-10-26	27.3700	27.5594	26.9750	27.2500	-0.511%	26,026	+7.339%
2021-10-25	27.3700	27.4600	26.9500	27.3900	-0.146%	19,399	+6.791%
2021-10-22	27.4449	27.8312	27.1700	27.4300	+0.734%	17,299	+6.635%
2021-10-21	27.5000	27.7600	27.0940	27.2300	-1.054%	22,858	+7.418%
2021-10-20	26.6000	27.5200	26.6000	27.5200	+1.926%	23,214	+6.286%
2021-10-19	26.6800	27.3500	26.6152	27.0000	+1.237%	19,311	+8.333%
2021-10-18	26.8400	27.1200	26.5800	26.6700	-0.855%	9,069	+9.674%
2021-10-15	27.1900	27.3669	26.7200	26.9000	+0.486%	71,000	+8.736%
2021-10-14	26.8800	26.9100	26.5300	26.7700	+0.639%	16,769	+9.264%
2021-10-13	26.3700	26.6900	26.3100	26.6000	+0.339%	19,311	+9.962%
2021-10-12	26.5600	26.6900	26.3100	26.5100	+0.038%	8,824	+10.336%
2021-10-11	26.7900	27.1000	26.5000	26.5000	-1.119%	19,382	+10.377%
2021-10-08	26.8200	27.1200	26.6600	26.8000	-0.741%	9,738	+9.142%
2021-10-07	26.8000	27.4100	26.8000	27.0000	+1.504%	19,195	+8.333%
2021-10-06	26.5100	26.8800	26.3122	26.6000	-0.709%	18,462	+9.962%
2021-10-05	26.5200	26.8700	26.3000	26.7900	+2.018%	15,949	+9.183%
2021-10-04	26.4300	26.7000	26.1500	26.2600	-1.278%	69,652	+11.386%
2021-10-01	26.3000	26.8500	26.0600	26.6000	+0.834%	185,439	+9.962%
2021-09-30	26.9600	26.9600	26.3600	26.3800	-1.714%	33,713	+10.879%
2021-09-29	26.6600	26.9900	26.4100	26.8400	+0.075%	18,174	+8.979%
2021-09-28	26.9700	27.0000	26.4400	26.8200	-0.445%	48,964	+9.060%
2021-09-27	26.9600	27.2000	26.9400	26.9400	+0.560%	99,153	+8.575%
2021-09-24	26.8300	27.1927	26.7100	26.7900	-0.778%	66,231	+9.183%
2021-09-23	26.4100	27.1500	26.2400	27.0000	+3.093%	62,674	+8.333%
2021-09-22	26.1351	27.0182	25.4500	26.1900	+0.925%	35,540	+11.684%
2021-09-21	26.0890	26.6900	25.6200	25.9500	+0.193%	26,880	+12.717%
2021-09-20	26.4900	26.4900	25.5400	25.9000	-4.003%	48,831	+12.934%
2021-09-17	25.8100	27.0100	25.6500	26.9800	+5.185%	180,810	+8.414%
2021-09-16	25.5000	25.7300	25.3800	25.6500	+0.786%	33,085	+14.035%
2021-09-15	25.6600	25.9800	25.2900	25.4500	+0.355%	39,642	+14.931%
2021-09-14	25.9600	25.9600	25.3100	25.3600	-1.744%	17,194	+15.339%
2021-09-13	26.0300	26.0300	25.3100	25.8100	+0.272%	36,615	+13.328%
2021-09-10	26.2300	26.2300	25.4500	25.7400	-1.190%	46,157	+13.636%
2021-09-09	25.5250	26.2800	25.5250	26.0500	-0.497%	44,393	+12.284%
2021-09-08	26.1600	26.1800	25.6300	26.1800	-0.343%	22,086	+11.727%
2021-09-07	26.7800	26.7800	26.2600	26.2700	-1.500%	22,588	+11.344%
2021-09-03	26.6400	27.0400	26.4200	26.6700	-0.150%	15,298	+9.674%
2021-09-02	26.3250	27.0100	26.3250	26.7100	-0.927%	18,515	+9.510%
2021-09-01	27.1200	27.1200	26.5500	26.9600	-0.955%	15,454	+8.494%
2021-08-31	26.3900	27.2800	26.3900	27.2200	+2.101%	25,915	+7.458%
2021-08-30	27.0800	27.0900	26.6500	26.6600	-2.057%	27,076	+9.715%
2021-08-27	26.2725	27.3000	26.2325	27.2200	+2.833%	33,975	+7.458%
2021-08-26	26.7000	27.0450	26.3950	26.4700	-0.861%	28,997	+10.502%
2021-08-25	26.7200	26.9300	26.4490	26.7000	+0.112%	39,629	+9.551%
2021-08-24	26.4200	26.9100	25.9700	26.6700	+0.414%	59,605	+9.674%
2021-08-23	26.2250	26.7400	26.1950	26.5600	+0.378%	17,924	+10.128%
2021-08-20	26.1300	26.4900	26.0800	26.4600	+0.265%	32,110	+10.544%
2021-08-19	25.8000	26.4300	25.8000	26.3900	+1.189%	24,803	+10.837%
2021-08-18	26.0500	26.7650	26.0500	26.0800	-0.344%	47,380	+12.155%
2021-08-17	26.0000	26.3400	25.8300	26.1700	+0.809%	36,342	+11.769%
2021-08-16	25.8800	26.1400	25.7550	25.9600	-0.039%	17,357	+12.673%
2021-08-13	26.1900	26.1900	25.4500	25.9700	-0.115%	32,826	+12.630%
2021-08-12	26.3500	26.7900	25.9500	26.0000	-2.145%	19,861	+12.500%
2021-08-11	26.2000	26.6500	26.0000	26.5700	+1.393%	16,354	+10.087%
2021-08-10	25.4600	26.3300	25.4600	26.2050	+0.788%	18,256	+11.620%
2021-08-09	26.5500	26.5500	25.9500	26.0000	-2.329%	29,952	+12.500%
2021-08-06	26.1200	26.7500	26.1200	26.6200	+3.419%	51,182	+9.880%
2021-08-05	25.7100	25.9200	24.7200	25.7400	+0.862%	145,223	+13.636%
2021-08-04	25.3900	25.7700	25.3900	25.5200	-0.893%	89,231	+14.616%
2021-08-03	25.4700	27.2800	25.1871	25.7500	+1.179%	46,107	+13.592%
2021-08-02	26.3000	26.3000	25.2700	25.4500	-3.232%	38,861	+14.931%
2021-07-30	27.7100	27.7100	26.0800	26.3000	-4.606%	51,960	+11.217%
2021-07-29	27.8900	27.8900	26.5500	27.5700	-0.253%	21,711	+6.094%
2021-07-28	26.9300	27.6400	26.6000	27.6400	+3.288%	38,137	+5.825%
2021-07-27	27.0300	27.2600	26.6300	26.7600	-1.942%	32,252	+9.305%
2021-07-26	26.8800	27.4500	26.8800	27.2900	+1.224%	11,802	+7.182%
2021-07-23	26.9300	27.3300	26.7000	26.9600	+1.315%	18,556	+8.494%
2021-07-22	27.2700	27.3400	26.6000	26.6100	-2.848%	26,499	+9.921%
2021-07-21	27.3300	27.9350	27.3300	27.3900	+1.294%	23,102	+6.791%
2021-07-20	26.6400	27.7400	26.6400	27.0400	+1.540%	54,472	+8.173%
2021-07-19	27.7000	27.9800	26.4800	26.6300	-5.735%	43,299	+9.839%
2021-07-16	27.7400	28.2800	27.7000	28.2500	+2.727%	51,028	+3.540%
2021-07-15	26.7100	27.6100	26.5200	27.5000	+3.035%	49,495	+6.364%
2021-07-14	26.6450	26.8500	26.4800	26.6900	+0.225%	18,239	+9.592%
2021-07-13	27.1500	27.1500	26.4600	26.6300	-2.383%	16,089	+9.839%
2021-07-12	26.8600	27.4500	26.6300	27.2800	+1.300%	18,736	+7.221%
2021-07-09	26.8900	27.1400	26.2000	26.9300	+2.318%	68,405	+8.615%
2021-07-08	26.3200	26.7500	25.9400	26.3200	+0.267%	36,159	+11.132%
2021-07-07	26.3400	26.4950	26.0600	26.2500	-0.756%	69,721	+11.429%
2021-07-06	26.6900	26.6900	26.1500	26.4500	-1.048%	27,029	+10.586%
2021-07-02	26.6950	27.1300	26.4900	26.7300	-1.944%	17,204	+9.428%
2021-07-01	27.5100	27.7653	27.1900	27.2600	-0.183%	17,423	+7.300%
2021-06-30	27.4500	27.6600	27.2100	27.3100	-0.727%	32,222	+7.104%
2021-06-29	27.9900	28.0772	27.5000	27.5100	-0.972%	33,925	+6.325%
2021-06-28	28.0000	28.3350	27.3500	27.7800	+0.180%	44,236	+5.292%
2021-06-25	28.6800	28.9200	27.4400	27.7300	-2.974%	166,666	+5.481%
2021-06-24	28.0500	28.6500	27.9900	28.5800	+2.071%	29,739	+2.344%
2021-06-23	27.6750	28.0900	27.2200	28.0000	+1.413%	90,368	+4.464%
2021-06-22	27.9700	27.9700	27.1500	27.6100	-1.146%	18,466	+5.940%
2021-06-21	27.2500	28.4937	27.0100	27.9300	+3.521%	52,286	+4.726%
2021-06-18	27.4200	27.7300	26.8400	26.9800	-3.643%	79,354	+8.414%
2021-06-17	28.9000	28.9000	27.9000	28.0000	-2.845%	26,949	+4.464%
2021-06-16	28.3300	28.9400	28.0600	28.8200	+0.278%	20,193	+1.492%
2021-06-15	28.2700	28.9700	28.2700	28.7400	+1.340%	21,279	+1.775%
2021-06-14	28.8100	28.8100	28.2000	28.3600	-1.562%	21,408	+3.138%
2021-06-11	28.7300	29.0000	28.5800	28.8100	+0.244%	28,485	+1.527%
2021-06-10	29.3500	29.3500	28.7000	28.7400	-1.339%	27,679	+1.775%
2021-06-09	29.3000	29.3600	28.8800	29.1300	-1.488%	51,784	+0.412%
2021-06-08	29.0200	29.6000	28.9800	29.5700	+0.750%	58,494	-1.082%
2021-06-07	28.9600	29.4800	28.9400	29.3500	+1.698%	38,885	-0.341%
2021-06-04	29.0550	29.0550	27.9100	28.8600	-0.448%	21,552	+1.351%
2021-06-03	28.5300	29.0400	28.1800	28.9900	+1.187%	23,893	+0.897%
2021-06-02	29.3500	29.7200	28.5296	28.6500	-2.980%	39,379	+2.094%
2021-06-01	29.6800	29.7200	29.0000	29.5300	-0.236%	39,935	-0.948%
2021-05-28	28.9200	29.7300	28.4900	29.6000	+1.370%	52,976	-1.182%
2021-05-27	29.0700	29.4200	29.0400	29.2000	+1.424%	34,762	+0.171%
2021-05-26	28.4300	29.3880	28.1800	28.7900	+2.165%	42,346	+1.598%
2021-05-25	29.6300	29.7300	28.1800	28.1800	-4.926%	24,203	+3.797%
2021-05-24	29.4900	29.8700	29.4000	29.6400	+0.509%	27,192	-1.316%
2021-05-21	29.5300	29.6400	29.0100	29.4900	+1.236%	27,773	-0.814%
2021-05-20	29.6900	29.6900	28.9100	29.1300	-0.817%	24,758	+0.412%
2021-05-19	29.5300	29.5300	28.5000	29.3700	-0.877%	18,221	-0.409%
2021-05-18	30.5400	30.8500	29.6300	29.6300	-2.661%	17,736	-1.282%
2021-05-17	30.6600	30.9600	30.0200	30.4400	-0.718%	15,799	-3.909%
2021-05-14	30.6100	30.8348	30.0000	30.6600	+1.288%	52,266	-4.599%
2021-05-13	30.8600	30.8600	29.4900	30.2700	+3.487%	44,175	-3.370%
2021-05-12	30.0800	30.7878	28.8900	29.2500	-2.565%	35,096	0.000%
2021-05-11	30.1600	30.6200	28.4150	30.0200	-3.036%	26,181	-2.565%
2021-05-10	31.5200	31.7500	30.7600	30.9600	-1.370%	29,943	-5.523%
2021-05-07	31.1900	31.6549	31.1900	31.3900	-0.349%	23,990	-6.817%
2021-05-06	31.1500	31.6000	30.9300	31.5000	+0.159%	34,586	-7.143%
2021-05-05	31.7400	31.7500	30.9600	31.4500	-0.475%	31,217	-6.995%
2021-05-04	31.6500	31.7500	31.4400	31.6000	-0.284%	52,981	-7.437%
2021-05-03	31.6300	31.8429	31.2000	31.6900	+1.343%	34,998	-7.700%
2021-04-30	30.6600	31.5000	30.4900	31.2700	+0.904%	57,898	-6.460%
2021-04-29	32.0100	32.4900	30.8100	30.9900	-1.369%	27,212	-5.615%
2021-04-28	31.6400	31.8600	30.9300	31.4200	+0.096%	26,106	-6.906%
2021-04-27	31.7900	31.9900	31.3200	31.3900	-0.759%	25,835	-6.817%
2021-04-26	32.3100	32.5600	31.5850	31.6300	-1.372%	32,755	-7.525%
2021-04-23	31.6900	32.6200	31.6488	32.0700	+1.167%	51,322	-8.793%
2021-04-22	32.5000	32.5000	31.6400	31.7000	-2.009%	17,054	-7.729%
2021-04-21	31.8400	32.5900	31.8400	32.3500	+1.602%	21,325	-9.583%
2021-04-20	32.5000	32.5000	31.4800	31.8400	-2.361%	32,420	-8.134%
2021-04-19	32.8400	33.2600	32.5500	32.6100	-1.092%	39,433	-10.304%
2021-04-16	32.7800	33.2900	32.5400	32.9700	+1.602%	69,423	-11.283%
2021-04-15	32.5550	32.9300	31.8750	32.4500	-0.399%	34,585	-9.861%