BXS
BancorpSouth, Inc.
stockNYSE
InactiveMay 23, 2025
31.45USD+9.353%(+2.69)200
BXS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 31.45 | 31.45 | 31.45 | 31.45 | +9.353% | 200 | 0.000% |
| 2021-10-28 | 29.04 | 29.45 | 28.25 | 28.76 | -1.066% | 19,265,226 | +9.353% |
| 2021-10-27 | 30.00 | 30.00 | 28.60 | 29.07 | -1.691% | 3,320,961 | +8.187% |
| 2021-10-26 | 29.94 | 30.83 | 28.96 | 29.57 | -2.986% | 3,564,583 | +6.358% |
| 2021-10-25 | 30.88 | 31.05 | 30.29 | 30.48 | -0.749% | 1,427,410 | +3.182% |
| 2021-10-22 | 30.97 | 31.18 | 30.48 | 30.71 | -0.999% | 950,195 | +2.410% |
| 2021-10-21 | 31.16 | 31.17 | 30.62 | 31.02 | -0.449% | 867,450 | +1.386% |
| 2021-10-20 | 30.01 | 31.17 | 29.91 | 31.16 | +3.971% | 1,453,645 | +0.931% |
| 2021-10-19 | 30.48 | 30.48 | 29.90 | 29.97 | -0.958% | 1,458,173 | +4.938% |
| 2021-10-18 | 29.85 | 30.62 | 29.85 | 30.26 | +0.934% | 1,414,939 | +3.933% |
| 2021-10-15 | 31.27 | 31.27 | 29.97 | 29.98 | -2.122% | 4,448,321 | +4.903% |
| 2021-10-14 | 30.90 | 30.98 | 30.52 | 30.63 | +0.164% | 872,248 | +2.677% |
| 2021-10-13 | 30.82 | 30.82 | 30.30 | 30.58 | -1.036% | 536,085 | +2.845% |
| 2021-10-12 | 30.59 | 31.08 | 30.38 | 30.90 | +0.816% | 516,901 | +1.780% |
| 2021-10-11 | 31.00 | 31.15 | 30.61 | 30.65 | -0.584% | 664,917 | +2.610% |
| 2021-10-08 | 30.81 | 31.09 | 30.70 | 30.83 | +0.065% | 664,578 | +2.011% |
| 2021-10-07 | 30.60 | 30.98 | 30.48 | 30.81 | +1.449% | 619,096 | +2.077% |
| 2021-10-06 | 30.11 | 30.40 | 29.51 | 30.37 | -0.066% | 585,387 | +3.556% |
| 2021-10-05 | 30.59 | 30.60 | 30.15 | 30.39 | +0.297% | 511,542 | +3.488% |
| 2021-10-04 | 30.60 | 31.00 | 30.16 | 30.30 | -0.980% | 859,019 | +3.795% |
| 2021-10-01 | 29.93 | 30.84 | 29.66 | 30.60 | +2.754% | 1,109,813 | +2.778% |
| 2021-09-30 | 30.18 | 30.26 | 29.71 | 29.78 | -0.733% | 1,080,856 | +5.608% |
| 2021-09-29 | 29.93 | 30.11 | 29.65 | 30.00 | +0.234% | 751,568 | +4.833% |
| 2021-09-28 | 30.39 | 30.55 | 29.82 | 29.93 | -0.861% | 932,301 | +5.079% |
| 2021-09-27 | 29.90 | 30.54 | 29.69 | 30.19 | +2.166% | 1,123,486 | +4.174% |
| 2021-09-24 | 29.35 | 29.84 | 29.24 | 29.55 | +0.374% | 826,592 | +6.430% |
| 2021-09-23 | 28.60 | 29.79 | 28.55 | 29.44 | +3.955% | 808,185 | +6.827% |
| 2021-09-22 | 28.25 | 28.70 | 28.14 | 28.32 | +1.396% | 905,172 | +11.052% |
| 2021-09-21 | 28.10 | 28.26 | 27.81 | 27.93 | -0.250% | 859,032 | +12.603% |
| 2021-09-20 | 27.75 | 28.04 | 27.43 | 28.00 | -1.685% | 1,107,816 | +12.321% |
| 2021-09-17 | 28.83 | 28.96 | 28.32 | 28.48 | -0.697% | 3,847,860 | +10.428% |
| 2021-09-16 | 28.98 | 29.11 | 28.63 | 28.68 | -0.347% | 779,642 | +9.658% |
| 2021-09-15 | 28.34 | 28.90 | 28.30 | 28.78 | +1.409% | 698,431 | +9.277% |
| 2021-09-14 | 28.72 | 28.92 | 28.19 | 28.38 | -2.239% | 1,237,219 | +10.817% |
| 2021-09-13 | 29.46 | 29.50 | 28.77 | 29.03 | -0.650% | 1,228,468 | +8.336% |
| 2021-09-10 | 29.55 | 29.56 | 29.18 | 29.22 | -0.273% | 1,125,695 | +7.632% |
| 2021-09-09 | 29.26 | 29.79 | 29.26 | 29.30 | -0.272% | 918,677 | +7.338% |
| 2021-09-08 | 29.33 | 29.54 | 29.13 | 29.38 | -0.508% | 758,406 | +7.046% |
| 2021-09-07 | 29.44 | 29.98 | 29.40 | 29.53 | +0.272% | 922,801 | +6.502% |
| 2021-09-03 | 29.42 | 29.66 | 29.34 | 29.45 | +0.238% | 863,473 | +6.791% |
| 2021-09-02 | 29.50 | 29.70 | 29.25 | 29.38 | -0.575% | 953,501 | +7.046% |
| 2021-09-01 | 29.40 | 29.73 | 29.02 | 29.55 | +0.750% | 1,486,914 | +6.430% |
| 2021-08-31 | 29.32 | 29.72 | 29.20 | 29.33 | +2.445% | 1,282,069 | +7.228% |
| 2021-08-30 | 29.48 | 29.48 | 28.62 | 28.63 | -2.751% | 968,358 | +9.850% |
| 2021-08-27 | 28.57 | 29.47 | 28.54 | 29.44 | +3.443% | 821,951 | +6.827% |
| 2021-08-26 | 28.72 | 28.79 | 28.41 | 28.46 | -0.455% | 1,021,631 | +10.506% |
| 2021-08-25 | 28.60 | 28.91 | 28.52 | 28.59 | +0.316% | 568,625 | +10.003% |
| 2021-08-24 | 28.54 | 28.70 | 28.39 | 28.50 | +0.317% | 585,953 | +10.351% |
| 2021-08-23 | 28.58 | 28.74 | 28.41 | 28.41 | -0.035% | 645,668 | +10.700% |
| 2021-08-20 | 27.91 | 28.52 | 27.83 | 28.42 | +1.573% | 595,113 | +10.662% |
| 2021-08-19 | 27.97 | 28.55 | 27.71 | 27.98 | -1.096% | 1,095,237 | +12.402% |
| 2021-08-18 | 28.53 | 28.95 | 28.24 | 28.29 | -0.806% | 929,812 | +11.170% |
| 2021-08-17 | 28.48 | 28.77 | 28.26 | 28.52 | -0.972% | 953,514 | +10.273% |
| 2021-08-16 | 28.27 | 28.81 | 28.00 | 28.80 | +0.699% | 1,035,159 | +9.201% |
| 2021-08-13 | 28.64 | 28.69 | 28.29 | 28.60 | +0.105% | 657,633 | +9.965% |
| 2021-08-12 | 28.75 | 28.86 | 28.39 | 28.57 | -0.522% | 757,922 | +10.081% |
| 2021-08-11 | 28.24 | 28.75 | 27.96 | 28.72 | +1.556% | 852,427 | +9.506% |
| 2021-08-10 | 27.47 | 28.36 | 27.40 | 28.28 | +2.687% | 963,526 | +11.209% |
| 2021-08-09 | 27.27 | 28.02 | 27.05 | 27.54 | +0.364% | 1,253,695 | +14.198% |
| 2021-08-06 | 26.95 | 27.63 | 26.88 | 27.44 | +3.821% | 1,182,954 | +14.614% |
| 2021-08-05 | 25.97 | 26.45 | 25.77 | 26.43 | +2.561% | 510,441 | +18.994% |
| 2021-08-04 | 25.56 | 26.20 | 25.51 | 25.77 | -1.453% | 768,288 | +22.041% |
| 2021-08-03 | 25.91 | 26.18 | 25.26 | 26.15 | +1.711% | 713,225 | +20.268% |
| 2021-08-02 | 25.84 | 26.58 | 25.45 | 25.71 | -0.349% | 793,826 | +22.326% |
| 2021-07-30 | 26.02 | 26.39 | 25.67 | 25.80 | -1.074% | 790,174 | +21.899% |
| 2021-07-29 | 26.16 | 26.34 | 25.82 | 26.08 | +1.124% | 614,141 | +20.590% |
| 2021-07-28 | 25.75 | 26.09 | 25.29 | 25.79 | +1.098% | 656,641 | +21.946% |
| 2021-07-27 | 25.01 | 25.63 | 24.87 | 25.51 | +0.591% | 634,673 | +23.285% |
| 2021-07-26 | 25.47 | 25.92 | 25.25 | 25.36 | -0.157% | 746,692 | +24.014% |
| 2021-07-23 | 25.40 | 25.63 | 25.11 | 25.40 | +0.914% | 507,468 | +23.819% |
| 2021-07-22 | 26.28 | 26.28 | 24.92 | 25.17 | -3.784% | 842,844 | +24.950% |
| 2021-07-21 | 25.92 | 26.43 | 25.91 | 26.16 | +2.068% | 775,757 | +20.222% |
| 2021-07-20 | 25.23 | 26.51 | 25.23 | 25.63 | +1.184% | 1,191,625 | +22.708% |
| 2021-07-19 | 25.82 | 26.00 | 25.13 | 25.33 | -4.559% | 917,888 | +24.161% |
| 2021-07-16 | 27.48 | 27.48 | 26.48 | 26.54 | -2.677% | 565,277 | +18.500% |
| 2021-07-15 | 26.56 | 27.30 | 26.42 | 27.27 | +1.489% | 679,318 | +15.328% |
| 2021-07-14 | 26.96 | 27.44 | 26.62 | 26.87 | -0.260% | 742,494 | +17.045% |
| 2021-07-13 | 27.28 | 27.41 | 26.79 | 26.94 | -1.858% | 528,065 | +16.741% |
| 2021-07-12 | 27.00 | 27.52 | 26.80 | 27.45 | -0.795% | 540,668 | +14.572% |
| 2021-07-09 | 26.92 | 27.72 | 26.74 | 27.67 | +5.209% | 914,203 | +13.661% |
| 2021-07-08 | 26.26 | 26.47 | 25.85 | 26.30 | -1.387% | 1,296,028 | +19.582% |
| 2021-07-07 | 26.89 | 27.35 | 26.55 | 26.67 | -1.732% | 1,006,845 | +17.923% |
| 2021-07-06 | 28.04 | 28.25 | 26.96 | 27.14 | -3.588% | 1,482,772 | +15.881% |
| 2021-07-02 | 28.58 | 28.58 | 28.05 | 28.15 | -1.539% | 544,899 | +11.723% |
| 2021-07-01 | 28.60 | 28.82 | 28.42 | 28.59 | +0.918% | 605,352 | +10.003% |
| 2021-06-30 | 28.11 | 28.63 | 28.11 | 28.33 | +0.141% | 641,437 | +11.013% |
| 2021-06-29 | 28.54 | 28.85 | 28.17 | 28.29 | -0.035% | 704,707 | +11.170% |
| 2021-06-28 | 28.87 | 28.87 | 28.19 | 28.30 | -2.447% | 750,680 | +11.131% |
| 2021-06-25 | 29.01 | 29.48 | 28.84 | 29.01 | +0.138% | 1,857,877 | +8.411% |
| 2021-06-24 | 28.70 | 29.04 | 28.48 | 28.97 | +1.471% | 783,897 | +8.561% |
| 2021-06-23 | 28.89 | 29.11 | 28.55 | 28.55 | -1.074% | 796,849 | +10.158% |
| 2021-06-22 | 28.82 | 28.97 | 28.32 | 28.86 | -0.242% | 857,005 | +8.974% |
| 2021-06-21 | 28.01 | 28.93 | 27.94 | 28.93 | +4.857% | 1,501,985 | +8.711% |
| 2021-06-18 | 28.33 | 28.47 | 27.59 | 27.59 | -3.599% | 3,906,071 | +13.991% |
| 2021-06-17 | 30.38 | 30.46 | 28.58 | 28.62 | -5.106% | 1,158,330 | +9.888% |
| 2021-06-16 | 29.76 | 30.42 | 29.34 | 30.16 | +0.836% | 770,210 | +4.277% |
| 2021-06-15 | 29.63 | 30.23 | 29.30 | 29.91 | +0.911% | 904,153 | +5.149% |
| 2021-06-14 | 30.28 | 30.46 | 29.29 | 29.64 | -2.339% | 1,312,948 | +6.107% |
| 2021-06-11 | 30.30 | 30.61 | 30.20 | 30.35 | +0.831% | 820,478 | +3.624% |
| 2021-06-10 | 31.04 | 31.10 | 30.09 | 30.10 | -1.762% | 830,987 | +4.485% |
| 2021-06-09 | 30.81 | 30.86 | 30.50 | 30.64 | -1.193% | 686,307 | +2.644% |
| 2021-06-08 | 31.10 | 31.32 | 30.74 | 31.01 | -0.831% | 991,453 | +1.419% |
| 2021-06-07 | 31.03 | 31.32 | 30.80 | 31.27 | +0.871% | 1,023,245 | +0.576% |
| 2021-06-04 | 30.91 | 31.06 | 30.69 | 31.00 | +0.097% | 529,596 | +1.452% |
| 2021-06-03 | 30.67 | 31.07 | 30.65 | 30.97 | +0.748% | 569,926 | +1.550% |
| 2021-06-02 | 31.01 | 31.06 | 30.53 | 30.74 | -0.357% | 678,584 | +2.310% |
| 2021-06-01 | 30.91 | 31.07 | 30.65 | 30.85 | +0.883% | 596,264 | +1.945% |
| 2021-05-28 | 30.47 | 30.64 | 29.98 | 30.58 | +0.427% | 785,353 | +2.845% |
| 2021-05-27 | 30.54 | 30.73 | 30.23 | 30.45 | +1.331% | 347,917 | +3.284% |
| 2021-05-26 | 29.67 | 30.12 | 29.48 | 30.05 | +1.281% | 441,843 | +4.659% |
| 2021-05-25 | 30.69 | 30.99 | 29.62 | 29.67 | -3.229% | 643,495 | +5.999% |
| 2021-05-24 | 31.22 | 31.22 | 30.63 | 30.66 | -1.731% | 657,160 | +2.577% |
| 2021-05-21 | 31.02 | 31.45 | 30.90 | 31.20 | +1.365% | 686,601 | +0.801% |
| 2021-05-20 | 30.80 | 31.03 | 30.30 | 30.78 | -0.678% | 717,490 | +2.177% |
| 2021-05-19 | 30.54 | 31.01 | 29.99 | 30.99 | +0.194% | 643,114 | +1.484% |
| 2021-05-18 | 31.65 | 31.88 | 30.89 | 30.93 | -2.275% | 606,468 | +1.681% |
| 2021-05-17 | 31.46 | 31.76 | 31.22 | 31.65 | -0.252% | 967,288 | -0.632% |
| 2021-05-14 | 31.52 | 31.80 | 31.15 | 31.73 | +2.256% | 854,354 | -0.882% |
| 2021-05-13 | 29.39 | 31.16 | 29.33 | 31.03 | +5.472% | 1,148,693 | +1.354% |
| 2021-05-12 | 30.60 | 30.82 | 29.31 | 29.42 | -2.712% | 985,081 | +6.900% |
| 2021-05-11 | 29.84 | 30.55 | 29.67 | 30.24 | 0.000% | 722,682 | +4.001% |
| 2021-05-10 | 31.09 | 31.43 | 30.24 | 30.24 | -1.914% | 855,747 | +4.001% |
| 2021-05-07 | 30.35 | 30.88 | 30.11 | 30.83 | -0.130% | 715,487 | +2.011% |
| 2021-05-06 | 30.39 | 30.87 | 29.87 | 30.87 | +2.083% | 827,150 | +1.879% |
| 2021-05-05 | 30.30 | 30.36 | 30.09 | 30.24 | -0.198% | 753,987 | +4.001% |
| 2021-05-04 | 30.03 | 30.45 | 29.75 | 30.30 | -0.165% | 1,064,526 | +3.795% |
| 2021-05-03 | 30.09 | 30.71 | 29.63 | 30.35 | +2.568% | 1,103,296 | +3.624% |
| 2021-04-30 | 30.04 | 30.56 | 29.58 | 29.59 | -2.568% | 1,101,515 | +6.286% |
| 2021-04-29 | 30.11 | 30.65 | 30.09 | 30.37 | +1.810% | 640,817 | +3.556% |
| 2021-04-28 | 30.09 | 30.28 | 29.63 | 29.83 | -0.831% | 609,480 | +5.431% |
| 2021-04-27 | 29.92 | 30.09 | 29.54 | 30.08 | +0.771% | 752,468 | +4.555% |
| 2021-04-26 | 30.73 | 30.91 | 29.77 | 29.85 | -1.745% | 936,398 | +5.360% |
| 2021-04-23 | 28.95 | 30.63 | 28.95 | 30.38 | +5.012% | 1,212,951 | +3.522% |
| 2021-04-22 | 29.69 | 29.95 | 28.92 | 28.93 | -2.395% | 1,146,951 | +8.711% |
| 2021-04-21 | 29.20 | 29.68 | 28.95 | 29.64 | +1.507% | 874,085 | +6.107% |
| 2021-04-20 | 30.47 | 30.61 | 28.94 | 29.20 | -5.318% | 1,596,679 | +7.705% |
| 2021-04-19 | 30.89 | 31.12 | 30.32 | 30.84 | -1.027% | 959,551 | +1.978% |
| 2021-04-16 | 31.78 | 31.91 | 30.64 | 31.16 | -0.160% | 965,279 | +0.931% |
| 2021-04-15 | 31.21 | 31.33 | 30.25 | 31.21 | +0.225% | 1,303,315 | +0.769% |
| 2021-04-14 | 30.33 | 31.72 | 30.21 | 31.14 | +2.976% | 1,891,724 | +0.996% |
| 2021-04-13 | 30.10 | 30.33 | 29.18 | 30.24 | -0.820% | 2,042,848 | +4.001% |
| 2021-04-12 | 32.38 | 32.38 | 30.21 | 30.49 | -5.487% | 2,376,222 | +3.149% |
| 2021-04-09 | 32.15 | 32.26 | 31.89 | 32.26 | +1.224% | 349,690 | -2.511% |
| 2021-04-08 | 31.91 | 31.97 | 31.18 | 31.87 | -0.219% | 337,705 | -1.318% |
| 2021-04-07 | 32.37 | 32.56 | 31.79 | 31.94 | -1.237% | 372,082 | -1.534% |
| 2021-04-06 | 32.58 | 32.91 | 32.09 | 32.34 | -0.737% | 389,773 | -2.752% |
| 2021-04-05 | 33.00 | 33.18 | 32.27 | 32.58 | +0.215% | 309,548 | -3.468% |
| 2021-04-01 | 32.49 | 32.84 | 32.23 | 32.51 | +0.092% | 465,484 | -3.261% |
| 2021-03-31 | 32.67 | 33.17 | 32.36 | 32.48 | -0.855% | 428,060 | -3.171% |
| 2021-03-30 | 32.52 | 33.05 | 32.50 | 32.76 | +1.613% | 331,382 | -3.999% |
| 2021-03-29 | 32.89 | 33.08 | 32.00 | 32.24 | -3.589% | 505,781 | -2.450% |
| 2021-03-26 | 32.95 | 33.49 | 32.69 | 33.44 | +3.210% | 332,284 | -5.951% |
| 2021-03-25 | 31.59 | 32.67 | 31.31 | 32.40 | +2.079% | 385,252 | -2.932% |
| 2021-03-24 | 32.07 | 33.02 | 31.73 | 31.74 | +0.316% | 759,317 | -0.914% |
| 2021-03-23 | 32.79 | 33.05 | 31.34 | 31.64 | -4.670% | 439,849 | -0.601% |
| 2021-03-22 | 33.60 | 33.91 | 32.78 | 33.19 | -2.354% | 389,491 | -5.243% |
| 2021-03-19 | 34.29 | 34.45 | 33.38 | 33.99 | -0.904% | 1,492,094 | -7.473% |
| 2021-03-18 | 34.41 | 35.59 | 34.10 | 34.30 | +0.971% | 585,433 | -8.309% |
| 2021-03-17 | 34.30 | 34.41 | 33.65 | 33.97 | +0.177% | 235,291 | -7.418% |
| 2021-03-16 | 33.88 | 33.97 | 33.34 | 33.91 | -1.108% | 298,576 | -7.254% |
| 2021-03-15 | 34.74 | 34.76 | 33.83 | 34.29 | -1.888% | 343,954 | -8.282% |
| 2021-03-12 | 34.13 | 34.98 | 34.06 | 34.95 | +3.556% | 381,468 | -10.014% |
| 2021-03-11 | 33.62 | 33.88 | 33.22 | 33.75 | -0.266% | 504,450 | -6.815% |
| 2021-03-10 | 33.77 | 34.13 | 33.54 | 33.84 | +0.178% | 622,117 | -7.063% |
| 2021-03-09 | 33.21 | 34.38 | 32.16 | 33.78 | +0.506% | 1,029,866 | -6.898% |
| 2021-03-08 | 32.86 | 34.06 | 32.64 | 33.61 | +3.288% | 573,491 | -6.427% |
| 2021-03-05 | 32.23 | 32.58 | 31.59 | 32.54 | +3.466% | 434,803 | -3.350% |
| 2021-03-04 | 31.80 | 32.56 | 31.04 | 31.45 | -1.318% | 466,176 | 0.000% |
| 2021-03-03 | 30.98 | 32.32 | 30.93 | 31.87 | +3.743% | 501,370 | -1.318% |
| 2021-03-02 | 31.01 | 31.05 | 30.45 | 30.72 | -0.967% | 319,693 | +2.376% |
| 2021-03-01 | 30.69 | 31.17 | 30.40 | 31.02 | +3.194% | 343,699 | +1.386% |
| 2021-02-26 | 30.58 | 30.79 | 30.02 | 30.06 | -2.307% | 359,814 | +4.624% |
| 2021-02-25 | 31.72 | 31.88 | 30.75 | 30.77 | -2.780% | 271,868 | +2.210% |
| 2021-02-24 | 31.27 | 31.72 | 30.89 | 31.65 | +1.998% | 385,742 | -0.632% |
| 2021-02-23 | 31.00 | 31.84 | 30.82 | 31.03 | +0.356% | 546,689 | +1.354% |
| 2021-02-22 | 29.97 | 31.00 | 29.97 | 30.92 | +2.690% | 333,816 | +1.714% |
| 2021-02-19 | 29.77 | 30.18 | 29.69 | 30.11 | +1.723% | 268,567 | +4.450% |
| 2021-02-18 | 29.58 | 29.83 | 29.34 | 29.60 | -0.404% | 218,158 | +6.250% |
| 2021-02-17 | 29.71 | 30.05 | 29.65 | 29.72 | -0.867% | 297,183 | +5.821% |
| 2021-02-16 | 29.68 | 30.12 | 29.37 | 29.98 | +2.181% | 483,583 | +4.903% |
| 2021-02-12 | 29.26 | 29.62 | 29.06 | 29.34 | -0.170% | 173,245 | +7.192% |
| 2021-02-11 | 29.72 | 29.93 | 28.99 | 29.39 | -0.877% | 313,768 | +7.009% |
| 2021-02-10 | 29.84 | 30.10 | 29.46 | 29.65 | -0.269% | 294,190 | +6.071% |
| 2021-02-09 | 29.16 | 29.78 | 28.91 | 29.73 | +1.850% | 280,451 | +5.785% |
| 2021-02-08 | 28.82 | 29.21 | 28.62 | 29.19 | +1.849% | 264,771 | +7.742% |
| 2021-02-05 | 29.25 | 29.34 | 28.51 | 28.66 | -1.036% | 352,292 | +9.735% |
| 2021-02-04 | 28.34 | 29.11 | 28.34 | 28.96 | +2.550% | 583,838 | +8.598% |
| 2021-02-03 | 28.28 | 28.67 | 27.95 | 28.24 | -0.808% | 373,143 | +11.367% |
| 2021-02-02 | 28.57 | 28.65 | 28.09 | 28.47 | +1.101% | 391,572 | +10.467% |
| 2021-02-01 | 27.83 | 28.27 | 27.39 | 28.16 | +1.844% | 361,661 | +11.683% |
| 2021-01-29 | 28.22 | 28.46 | 27.59 | 27.65 | -2.331% | 667,677 | +13.743% |
| 2021-01-28 | 28.68 | 28.70 | 28.08 | 28.31 | +0.819% | 347,355 | +11.091% |
| 2021-01-27 | 28.37 | 28.84 | 27.97 | 28.08 | -3.272% | 403,432 | +12.001% |
| 2021-01-26 | 30.25 | 30.28 | 28.84 | 29.03 | -4.033% | 523,001 | +8.336% |
| 2021-01-25 | 29.86 | 30.28 | 29.54 | 30.25 | -0.395% | 537,293 | +3.967% |
| 2021-01-22 | 29.11 | 30.39 | 29.03 | 30.37 | +2.914% | 418,279 | +3.556% |
| 2021-01-21 | 30.02 | 30.09 | 29.34 | 29.51 | -2.123% | 270,735 | +6.574% |
| 2021-01-20 | 30.04 | 30.24 | 29.72 | 30.15 | +0.066% | 334,408 | +4.312% |
| 2021-01-19 | 30.34 | 30.50 | 29.86 | 30.13 | -0.066% | 346,063 | +4.381% |
| 2021-01-15 | 29.69 | 30.42 | 29.68 | 30.15 | -1.050% | 446,145 | +4.312% |
| 2021-01-14 | 30.76 | 30.76 | 30.29 | 30.47 | +0.727% | 409,163 | +3.216% |
| 2021-01-13 | 30.24 | 30.33 | 29.81 | 30.25 | -0.395% | 309,572 | +3.967% |
| 2021-01-12 | 30.25 | 30.68 | 30.15 | 30.37 | +1.065% | 392,617 | +3.556% |
| 2021-01-11 | 29.55 | 30.25 | 29.47 | 30.05 | +0.603% | 415,499 | +4.659% |
| 2021-01-08 | 30.17 | 30.17 | 29.31 | 29.87 | -1.517% | 535,339 | +5.290% |
| 2021-01-07 | 30.20 | 30.64 | 30.02 | 30.33 | +1.710% | 688,408 | +3.693% |
| 2021-01-06 | 28.49 | 30.32 | 28.49 | 29.82 | +7.731% | 804,524 | +5.466% |
| 2021-01-05 | 27.66 | 28.11 | 27.30 | 27.68 | +0.326% | 349,844 | +13.620% |
| 2021-01-04 | 27.69 | 27.94 | 26.95 | 27.59 | +0.547% | 403,944 | +13.991% |
| 2020-12-31 | 27.25 | 27.61 | 27.08 | 27.44 | +0.292% | 391,948 | +14.614% |
| 2020-12-30 | 27.29 | 27.73 | 27.25 | 27.36 | +0.441% | 293,208 | +14.949% |
| 2020-12-29 | 27.89 | 27.89 | 27.10 | 27.24 | -2.225% | 209,614 | +15.455% |
| 2020-12-28 | 27.87 | 28.06 | 27.54 | 27.86 | +0.905% | 272,818 | +12.886% |
| 2020-12-24 | 27.75 | 27.75 | 27.29 | 27.61 | -0.433% | 101,148 | +13.908% |
| 2020-12-23 | 27.29 | 27.88 | 27.27 | 27.73 | +2.325% | 315,829 | +13.415% |
| 2020-12-22 | 27.64 | 27.73 | 27.00 | 27.10 | -2.237% | 286,641 | +16.052% |
| 2020-12-21 | 27.60 | 27.87 | 27.18 | 27.72 | +0.289% | 507,739 | +13.456% |
| 2020-12-18 | 28.31 | 28.54 | 27.50 | 27.64 | -2.090% | 1,190,979 | +13.784% |
| 2020-12-17 | 28.21 | 28.36 | 27.79 | 28.23 | -0.071% | 354,157 | +11.406% |
| 2020-12-16 | 28.50 | 28.50 | 27.98 | 28.25 | -0.493% | 428,590 | +11.327% |
| 2020-12-15 | 27.94 | 28.45 | 27.55 | 28.39 | +2.417% | 577,509 | +10.778% |
| 2020-12-14 | 28.21 | 28.21 | 27.38 | 27.72 | -0.538% | 332,491 | +13.456% |
| 2020-12-11 | 27.83 | 28.33 | 27.66 | 27.87 | -1.658% | 382,864 | +12.845% |
| 2020-12-10 | 27.80 | 28.40 | 27.53 | 28.34 | +2.495% | 430,392 | +10.974% |
| 2020-12-09 | 27.90 | 28.06 | 27.47 | 27.65 | +0.254% | 350,654 | +13.743% |
| 2020-12-08 | 26.99 | 27.65 | 26.99 | 27.58 | +0.620% | 374,347 | +14.032% |
| 2020-12-07 | 26.95 | 27.45 | 26.71 | 27.41 | +0.440% | 246,084 | +14.739% |
| 2020-12-04 | 26.94 | 27.32 | 26.71 | 27.29 | +2.478% | 370,591 | +15.244% |
| 2020-12-03 | 26.73 | 26.91 | 26.12 | 26.63 | +0.529% | 275,756 | +18.100% |
| 2020-12-02 | 26.06 | 26.66 | 25.97 | 26.49 | +1.145% | 320,245 | +18.724% |
| 2020-12-01 | 26.04 | 26.49 | 25.83 | 26.19 | +3.314% | 383,196 | +20.084% |
| 2020-11-30 | 26.19 | 26.31 | 25.22 | 25.35 | -4.304% | 367,906 | +24.063% |
| 2020-11-27 | 26.90 | 26.96 | 26.15 | 26.49 | -1.853% | 126,004 | +18.724% |
| 2020-11-25 | 27.31 | 27.45 | 26.68 | 26.99 | -2.669% | 272,216 | +16.525% |
| 2020-11-24 | 26.85 | 27.85 | 26.85 | 27.73 | +5.118% | 456,835 | +13.415% |
| 2020-11-23 | 26.87 | 26.87 | 26.29 | 26.38 | +0.038% | 351,632 | +19.219% |
| 2020-11-20 | 26.00 | 26.38 | 25.70 | 26.37 | +0.419% | 404,785 | +19.264% |
| 2020-11-19 | 26.00 | 26.31 | 25.59 | 26.26 | +0.114% | 389,688 | +19.764% |
| 2020-11-18 | 26.97 | 27.23 | 26.22 | 26.23 | -2.960% | 497,284 | +19.901% |
| 2020-11-17 | 26.59 | 27.07 | 26.38 | 27.03 | -0.771% | 351,513 | +16.352% |
| 2020-11-16 | 27.13 | 27.67 | 26.82 | 27.24 | +2.483% | 625,909 | +15.455% |
| 2020-11-13 | 26.24 | 26.78 | 26.03 | 26.58 | +2.864% | 302,279 | +18.322% |
| 2020-11-12 | 26.01 | 26.17 | 25.47 | 25.84 | -2.601% | 333,731 | +21.711% |
| 2020-11-11 | 27.43 | 27.43 | 26.13 | 26.53 | -3.527% | 335,577 | +18.545% |
| 2020-11-10 | 26.93 | 27.75 | 26.38 | 27.50 | +3.228% | 636,910 | +14.364% |
| 2020-11-09 | 25.20 | 27.42 | 24.92 | 26.64 | +14.729% | 777,798 | +18.056% |
| 2020-11-06 | 23.69 | 23.70 | 23.11 | 23.22 | -1.023% | 227,631 | +35.444% |
| 2020-11-05 | 22.67 | 23.63 | 22.67 | 23.46 | +3.576% | 224,251 | +34.058% |
| 2020-11-04 | 23.47 | 23.53 | 22.56 | 22.65 | -7.248% | 317,713 | +38.852% |
| 2020-11-03 | 24.40 | 24.65 | 24.07 | 24.42 | +2.519% | 436,492 | +28.788% |
| 2020-11-02 | 23.72 | 24.09 | 23.37 | 23.82 | +1.751% | 306,669 | +32.032% |
| 2020-10-30 | 22.94 | 23.53 | 22.94 | 23.41 | +1.254% | 293,589 | +34.344% |
| 2020-10-29 | 22.64 | 23.20 | 22.16 | 23.12 | +1.985% | 384,499 | +36.029% |
| 2020-10-28 | 22.81 | 23.26 | 22.61 | 22.67 | -2.871% | 320,724 | +38.730% |
| 2020-10-27 | 24.11 | 24.29 | 23.31 | 23.34 | -3.990% | 219,693 | +34.747% |
| 2020-10-26 | 24.12 | 24.35 | 23.82 | 24.31 | -1.139% | 323,488 | +29.371% |
| 2020-10-23 | 24.71 | 24.97 | 24.22 | 24.59 | +0.820% | 310,363 | +27.898% |
| 2020-10-22 | 23.44 | 24.55 | 23.40 | 24.39 | +4.544% | 549,194 | +28.946% |
| 2020-10-21 | 23.10 | 23.64 | 23.09 | 23.33 | +2.685% | 447,476 | +34.805% |
| 2020-10-20 | 22.75 | 23.44 | 21.99 | 22.72 | +4.508% | 615,305 | +38.424% |
| 2020-10-19 | 22.23 | 22.40 | 21.71 | 21.74 | -1.002% | 187,670 | +44.664% |
| 2020-10-16 | 21.96 | 22.18 | 21.64 | 21.96 | -0.182% | 301,368 | +43.215% |
| 2020-10-15 | 21.19 | 22.03 | 21.12 | 22.00 | +2.612% | 194,334 | +42.955% |
| 2020-10-14 | 21.66 | 22.09 | 21.42 | 21.44 | -1.425% | 330,065 | +46.688% |
| 2020-10-13 | 22.37 | 22.74 | 21.72 | 21.75 | -4.101% | 391,270 | +44.598% |
| 2020-10-12 | 22.15 | 22.73 | 22.00 | 22.68 | +2.070% | 316,696 | +38.668% |
| 2020-10-09 | 22.76 | 22.94 | 22.18 | 22.22 | -1.768% | 355,619 | +41.539% |
| 2020-10-08 | 22.53 | 22.85 | 22.32 | 22.62 | +1.709% | 437,445 | +39.036% |
| 2020-10-07 | 21.86 | 22.40 | 21.86 | 22.24 | +2.773% | 554,164 | +41.412% |
| 2020-10-06 | 21.93 | 22.70 | 21.60 | 21.64 | +0.418% | 752,638 | +45.333% |
| 2020-10-05 | 20.94 | 21.57 | 20.81 | 21.55 | +4.308% | 470,058 | +45.940% |
| 2020-10-02 | 19.40 | 20.85 | 18.77 | 20.66 | +4.186% | 652,174 | +52.227% |
| 2020-10-01 | 19.43 | 19.84 | 19.14 | 19.83 | +2.322% | 665,562 | +58.598% |
| 2020-09-30 | 19.39 | 19.66 | 19.18 | 19.38 | +0.990% | 376,774 | +62.281% |
| 2020-09-29 | 19.43 | 19.43 | 18.87 | 19.19 | -0.621% | 461,237 | +63.887% |
| 2020-09-28 | 18.96 | 19.39 | 18.92 | 19.31 | +3.650% | 348,220 | +62.869% |
| 2020-09-25 | 18.22 | 18.76 | 18.11 | 18.63 | +0.921% | 387,163 | +68.814% |
| 2020-09-24 | 18.39 | 18.85 | 18.20 | 18.46 | +1.040% | 423,428 | +70.368% |
| 2020-09-23 | 18.91 | 19.29 | 18.26 | 18.27 | -2.767% | 465,114 | +72.140% |
| 2020-09-22 | 19.22 | 19.57 | 18.73 | 18.79 | -2.237% | 349,178 | +67.376% |
| 2020-09-21 | 19.75 | 20.05 | 18.94 | 19.22 | -5.227% | 544,642 | +63.632% |
| 2020-09-18 | 20.70 | 20.70 | 20.14 | 20.28 | -1.218% | 1,763,085 | +55.079% |
| 2020-09-17 | 20.31 | 20.61 | 20.31 | 20.53 | -0.581% | 485,822 | +53.190% |
| 2020-09-16 | 20.37 | 20.95 | 20.17 | 20.65 | +1.325% | 439,680 | +52.300% |
| 2020-09-15 | 20.83 | 20.85 | 20.18 | 20.38 | -2.066% | 300,054 | +54.318% |
| 2020-09-14 | 20.50 | 20.96 | 20.46 | 20.81 | +1.364% | 342,315 | +51.129% |
| 2020-09-11 | 20.50 | 20.70 | 20.36 | 20.53 | 0.000% | 374,153 | +53.190% |
| 2020-09-10 | 21.07 | 21.07 | 20.42 | 20.53 | -2.098% | 397,552 | +53.190% |
| 2020-09-09 | 21.24 | 21.24 | 20.80 | 20.97 | -0.569% | 426,554 | +49.976% |
| 2020-09-08 | 22.09 | 22.09 | 20.65 | 21.09 | -5.595% | 432,639 | +49.123% |
| 2020-09-04 | 22.49 | 22.57 | 21.95 | 22.34 | +2.383% | 323,373 | +40.779% |
| 2020-09-03 | 22.16 | 22.84 | 21.74 | 21.82 | -0.638% | 249,450 | +44.134% |
| 2020-09-02 | 21.66 | 22.07 | 21.16 | 21.96 | +0.688% | 324,544 | +43.215% |
| 2020-09-01 | 21.31 | 21.89 | 21.21 | 21.81 | +1.066% | 336,885 | +44.200% |
| 2020-08-31 | 21.69 | 21.92 | 21.57 | 21.58 | -1.416% | 418,761 | +45.737% |
| 2020-08-28 | 22.42 | 22.42 | 21.82 | 21.89 | -1.529% | 310,087 | +43.673% |
| 2020-08-27 | 22.10 | 22.60 | 22.08 | 22.23 | +1.183% | 236,323 | +41.475% |
| 2020-08-26 | 22.55 | 22.59 | 21.95 | 21.97 | -2.916% | 254,782 | +43.150% |
| 2020-08-25 | 22.99 | 22.99 | 22.38 | 22.63 | -0.088% | 186,952 | +38.975% |
| 2020-08-24 | 22.02 | 22.72 | 21.68 | 22.65 | +3.994% | 215,560 | +38.852% |
| 2020-08-21 | 21.78 | 22.08 | 21.54 | 21.78 | -0.774% | 344,057 | +44.399% |
| 2020-08-20 | 21.95 | 22.30 | 21.91 | 21.95 | -1.790% | 310,654 | +43.280% |
| 2020-08-19 | 22.24 | 22.61 | 22.00 | 22.35 | +1.223% | 336,522 | +40.716% |
| 2020-08-18 | 22.93 | 23.03 | 22.02 | 22.08 | -3.791% | 348,930 | +42.437% |
| 2020-08-17 | 23.04 | 23.43 | 22.76 | 22.95 | -1.460% | 343,801 | +37.037% |
| 2020-08-14 | 22.55 | 23.52 | 22.52 | 23.29 | +1.703% | 376,747 | +35.036% |
| 2020-08-13 | 23.06 | 23.31 | 22.79 | 22.90 | -2.179% | 234,787 | +37.336% |
| 2020-08-12 | 24.28 | 24.28 | 23.06 | 23.41 | -1.098% | 294,102 | +34.344% |
| 2020-08-11 | 23.84 | 24.29 | 23.56 | 23.67 | +1.588% | 583,198 | +32.869% |
| 2020-08-10 | 23.00 | 23.82 | 22.76 | 23.30 | +2.238% | 383,438 | +34.979% |
| 2020-08-07 | 21.68 | 22.82 | 21.43 | 22.79 | +4.589% | 360,288 | +37.999% |
| 2020-08-06 | 21.51 | 21.89 | 21.14 | 21.79 | +0.647% | 306,195 | +44.332% |
| 2020-08-05 | 21.32 | 21.72 | 21.04 | 21.65 | +3.046% | 308,576 | +45.266% |
| 2020-08-04 | 21.08 | 21.15 | 20.79 | 21.01 | -1.036% | 244,208 | +49.691% |
| 2020-08-03 | 21.15 | 21.43 | 20.71 | 21.23 | +1.433% | 356,985 | +48.139% |
| 2020-07-31 | 21.24 | 21.28 | 20.52 | 20.93 | -2.242% | 449,899 | +50.263% |
| 2020-07-30 | 21.38 | 21.52 | 21.10 | 21.41 | -2.858% | 319,619 | +46.894% |
| 2020-07-29 | 21.58 | 22.05 | 21.32 | 22.04 | +2.037% | 267,207 | +42.695% |
| 2020-07-28 | 21.44 | 21.86 | 21.44 | 21.60 | +0.046% | 290,602 | +45.602% |
| 2020-07-27 | 21.85 | 21.98 | 21.47 | 21.59 | -2.131% | 433,516 | +45.669% |
| 2020-07-24 | 22.40 | 22.77 | 22.00 | 22.06 | -1.386% | 405,009 | +42.566% |
| 2020-07-23 | 21.92 | 22.64 | 21.88 | 22.37 | +2.521% | 658,815 | +40.590% |
| 2020-07-22 | 22.34 | 22.53 | 21.54 | 21.82 | -3.151% | 743,246 | +44.134% |
| 2020-07-21 | 21.97 | 22.95 | 21.80 | 22.53 | +5.974% | 938,286 | +39.592% |
| 2020-07-20 | 21.27 | 21.50 | 21.01 | 21.26 | -0.515% | 469,501 | +47.930% |
| 2020-07-17 | 21.89 | 22.00 | 21.35 | 21.37 | -2.598% | 427,263 | +47.169% |
| 2020-07-16 | 21.92 | 22.45 | 21.60 | 21.94 | -0.679% | 468,362 | +43.345% |
| 2020-07-15 | 21.39 | 22.23 | 21.34 | 22.09 | +5.190% | 594,907 | +42.372% |
| 2020-07-14 | 21.14 | 21.35 | 20.58 | 21.00 | -1.176% | 332,318 | +49.762% |
| 2020-07-13 | 21.26 | 21.84 | 20.60 | 21.25 | +1.870% | 1,058,620 | +48.000% |
| 2020-07-10 | 19.75 | 20.93 | 19.75 | 20.86 | +5.567% | 455,357 | +50.767% |
| 2020-07-09 | 20.54 | 20.79 | 19.75 | 19.76 | -5.000% | 551,601 | +59.160% |
| 2020-07-08 | 21.00 | 21.54 | 20.44 | 20.80 | -1.562% | 517,545 | +51.202% |
| 2020-07-07 | 21.47 | 21.63 | 21.07 | 21.13 | -3.029% | 365,399 | +48.841% |
| 2020-07-06 | 22.41 | 22.63 | 21.59 | 21.79 | +0.322% | 381,156 | +44.332% |
| 2020-07-02 | 22.74 | 23.00 | 21.61 | 21.72 | -1.048% | 408,085 | +44.797% |
| 2020-07-01 | 22.80 | 22.93 | 21.89 | 21.95 | -3.474% | 510,599 | +43.280% |
| 2020-06-30 | 21.80 | 22.94 | 21.80 | 22.74 | +3.176% | 563,618 | +38.303% |
| 2020-06-29 | 21.44 | 22.34 | 21.44 | 22.04 | +5.203% | 426,895 | +42.695% |
| 2020-06-26 | 21.74 | 21.74 | 20.79 | 20.95 | -5.927% | 939,317 | +50.119% |
| 2020-06-25 | 21.06 | 22.30 | 21.02 | 22.27 | +4.800% | 487,177 | +41.221% |
| 2020-06-24 | 21.44 | 21.72 | 20.94 | 21.25 | -3.012% | 536,520 | +48.000% |
| 2020-06-23 | 23.04 | 23.24 | 21.91 | 21.91 | -2.795% | 466,899 | +43.542% |
| 2020-06-22 | 22.01 | 22.70 | 21.81 | 22.54 | +0.625% | 371,916 | +39.530% |
| 2020-06-19 | 22.93 | 22.93 | 21.85 | 22.40 | -1.625% | 1,628,222 | +40.402% |
| 2020-06-18 | 22.00 | 23.10 | 22.00 | 22.77 | +1.516% | 380,011 | +38.120% |
| 2020-06-17 | 23.48 | 23.53 | 22.29 | 22.43 | -4.309% | 447,687 | +40.214% |
| 2020-06-16 | 23.13 | 23.80 | 22.51 | 23.44 | +7.228% | 704,021 | +34.172% |
| 2020-06-15 | 20.50 | 22.15 | 20.40 | 21.86 | +0.970% | 568,732 | +43.870% |
| 2020-06-12 | 22.23 | 22.23 | 20.84 | 21.65 | +1.834% | 516,532 | +45.266% |
| 2020-06-11 | 22.75 | 22.75 | 21.23 | 21.26 | -11.306% | 613,729 | +47.930% |
| 2020-06-10 | 25.14 | 25.17 | 23.82 | 23.97 | -5.481% | 660,709 | +31.206% |
| 2020-06-09 | 24.70 | 25.84 | 24.59 | 25.36 | -0.744% | 604,145 | +24.014% |
| 2020-06-08 | 25.34 | 25.87 | 25.05 | 25.55 | +0.551% | 615,239 | +23.092% |
| 2020-06-05 | 25.03 | 25.93 | 24.55 | 25.41 | +8.543% | 752,041 | +23.770% |
| 2020-06-04 | 22.95 | 23.71 | 22.61 | 23.41 | +1.430% | 442,570 | +34.344% |
| 2020-06-03 | 22.47 | 23.43 | 22.46 | 23.08 | +6.262% | 530,500 | +36.265% |
| 2020-06-02 | 22.33 | 22.43 | 21.58 | 21.72 | -1.048% | 463,818 | +44.797% |
| 2020-06-01 | 22.41 | 22.48 | 21.92 | 21.95 | -1.260% | 456,174 | +43.280% |
| 2020-05-29 | 22.42 | 22.66 | 21.82 | 22.23 | -3.053% | 470,190 | +41.475% |
| 2020-05-28 | 24.20 | 24.33 | 22.82 | 22.93 | -3.453% | 792,552 | +37.157% |
| 2020-05-27 | 21.94 | 23.95 | 21.71 | 23.75 | +8.250% | 697,876 | +32.421% |
| 2020-05-26 | 21.43 | 22.31 | 21.15 | 21.94 | +7.339% | 558,728 | +43.345% |
| 2020-05-22 | 20.71 | 20.76 | 20.13 | 20.44 | -0.195% | 337,990 | +53.865% |
| 2020-05-21 | 20.38 | 20.70 | 20.27 | 20.48 | -0.049% | 553,562 | +53.564% |
| 2020-05-20 | 19.71 | 20.67 | 19.59 | 20.49 | +6.774% | 495,361 | +53.490% |
| 2020-05-19 | 20.12 | 20.35 | 19.19 | 19.19 | -5.931% | 359,295 | +63.887% |
| 2020-05-18 | 19.47 | 20.50 | 19.38 | 20.40 | +10.390% | 536,758 | +54.167% |
| 2020-05-15 | 18.30 | 18.54 | 18.00 | 18.48 | +0.217% | 296,015 | +70.184% |
| 2020-05-14 | 17.69 | 18.57 | 17.21 | 18.44 | 0.000% | 489,170 | +70.553% |