Red River Bancshares Inc (RRBI) Exchange: NASDAQ
Data as of May 2, 2025
$52.70 ($1.42) 2.77%
Red River Bancshares Inc - Daily Information
Click for more stock information on Red River Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.94 |
| Previous Close | $52.70 |
| High | $52.70 |
| Low | $51.00 |
| Adjusted Open | $51.94 |
| Previous Adjusted Close | $52.70 |
| Adjusted High | $52.70 |
| Adjusted Low | $51.00 |
About Red River Bancshares Inc (RRBI)
Red River Bancshares Inc (RRBI), the bank holding company for Red River Bank, is based in Alexandria, Louisiana. The bank has operated since 2000, having weathered the tough economic landscape of the past two decades and continued to expand its presence and customer base. Moving into 2021, the bank currently has over 35 locations across the state, serving customers in both urban and rural marketplaces. RRBI also serves many of the stateâs larger metropolitan areas including Shreveport, Baton Rouge, and New Orleans, in addition to its headquarters in Alexandria. The bank has grown steadily since its inception, building more than $1.3B in loans and deposits being among the top 10 banks in Louisiana. The bank continues to reinvest in its local communities and seek out loan and deposit growth opportunities as it is an active member of the financial industry with a commitment to excellence and continued success.
Invest in Red River Bancshares Inc (RRBI)
Historical Stock Data for Red River Bancshares Inc (RRBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $51.94 | $52.70 | $51.00 | $52.70 | $52.70 | 8,193 |
| 2025-04-29 | $50.80 | $52.00 | $50.75 | $51.28 | $51.28 | 5,872 |
| 2025-04-28 | $50.00 | $50.46 | $49.61 | $50.32 | $50.32 | 5,161 |
| 2025-04-25 | $50.81 | $50.81 | $49.56 | $50.19 | $50.19 | 3,345 |
| 2025-04-24 | $51.11 | $51.48 | $50.86 | $51.48 | $51.48 | 3,971 |
| 2025-04-23 | $52.00 | $53.00 | $51.13 | $51.31 | $51.31 | 7,903 |
| 2025-04-22 | $50.19 | $51.48 | $50.19 | $51.48 | $51.48 | 5,381 |
| 2025-04-21 | $49.82 | $49.82 | $49.04 | $49.51 | $49.51 | 4,762 |
| 2025-04-17 | $49.61 | $50.96 | $49.61 | $49.91 | $49.91 | 6,750 |
| 2025-04-16 | $49.11 | $50.08 | $48.90 | $49.64 | $49.64 | 7,179 |
| 2025-04-15 | $48.89 | $49.31 | $48.72 | $48.89 | $48.89 | 5,296 |
| 2025-04-14 | $48.54 | $49.58 | $47.75 | $48.89 | $48.89 | 14,077 |
| 2025-04-11 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 3,103 |
| 2025-04-10 | $51.10 | $51.10 | $48.26 | $48.26 | $48.26 | 6,249 |
| 2025-04-09 | $49.25 | $53.61 | $49.25 | $51.92 | $51.92 | 10,032 |
| 2025-04-08 | $50.06 | $50.67 | $48.87 | $49.21 | $49.21 | 11,245 |
| 2025-04-07 | $46.33 | $50.29 | $46.33 | $48.67 | $48.67 | 8,110 |
| 2025-04-04 | $48.00 | $49.29 | $47.94 | $49.00 | $49.00 | 8,970 |
| 2025-04-03 | $50.54 | $50.54 | $48.79 | $48.79 | $48.79 | 7,576 |
| 2025-04-02 | $51.27 | $52.33 | $51.27 | $52.33 | $52.33 | 7,823 |
| 2025-04-01 | $51.10 | $52.01 | $51.09 | $52.01 | $52.01 | 4,350 |
| 2025-03-31 | $50.25 | $52.20 | $50.25 | $51.65 | $51.65 | 8,093 |
| 2025-03-28 | $51.82 | $51.91 | $51.22 | $51.22 | $51.22 | 4,059 |
| 2025-03-27 | $52.33 | $52.33 | $51.55 | $52.33 | $52.33 | 8,332 |
| 2025-03-26 | $52.07 | $52.27 | $52.07 | $52.27 | $52.27 | 4,711 |
| 2025-03-25 | $51.91 | $52.33 | $51.57 | $51.57 | $51.57 | 3,959 |
| 2025-03-24 | $51.82 | $52.82 | $51.30 | $52.18 | $52.18 | 6,227 |
| 2025-03-21 | $51.20 | $51.20 | $50.15 | $50.94 | $50.94 | 17,374 |
| 2025-03-20 | $54.00 | $54.84 | $48.40 | $52.07 | $52.07 | 57,263 |
| 2025-03-19 | $53.20 | $54.80 | $53.20 | $54.53 | $54.53 | 3,172 |
| 2025-03-18 | $52.82 | $53.75 | $52.82 | $53.75 | $53.75 | 11,998 |
| 2025-03-17 | $53.01 | $53.74 | $53.01 | $53.74 | $53.74 | 5,316 |
| 2025-03-14 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 2,796 |
| 2025-03-13 | $53.09 | $53.09 | $52.52 | $52.60 | $52.60 | 3,219 |
| 2025-03-12 | $52.50 | $53.50 | $52.50 | $53.02 | $53.02 | 9,612 |
| 2025-03-11 | $52.22 | $52.60 | $51.95 | $52.60 | $52.60 | 7,438 |
| 2025-03-10 | $53.56 | $53.56 | $52.57 | $52.57 | $52.57 | 5,922 |
| 2025-03-07 | $53.07 | $53.98 | $53.07 | $53.98 | $53.86 | 4,313 |
| 2025-03-06 | $53.00 | $53.34 | $53.00 | $53.34 | $53.22 | 2,773 |
| 2025-03-05 | $54.91 | $54.91 | $53.82 | $53.96 | $53.84 | 8,140 |
| 2025-03-04 | $54.49 | $55.22 | $54.48 | $54.50 | $54.38 | 5,116 |
| 2025-03-03 | $56.50 | $57.02 | $55.02 | $55.02 | $54.89 | 5,204 |
| 2025-02-28 | $55.25 | $56.45 | $55.25 | $56.45 | $56.32 | 6,454 |
| 2025-02-27 | $55.26 | $55.44 | $55.25 | $55.25 | $55.12 | 3,970 |
| 2025-02-26 | $56.01 | $56.01 | $55.25 | $55.49 | $55.36 | 5,467 |
| 2025-02-25 | $55.15 | $56.20 | $55.15 | $55.78 | $55.65 | 9,498 |
| 2025-02-24 | $57.00 | $57.00 | $54.86 | $54.86 | $54.74 | 5,943 |
| 2025-02-21 | $57.60 | $58.09 | $55.22 | $55.22 | $55.09 | 11,010 |
| 2025-02-20 | $57.41 | $57.79 | $56.75 | $57.12 | $56.99 | 5,300 |
| 2025-02-19 | $57.31 | $58.13 | $56.43 | $57.89 | $57.76 | 7,220 |
| 2025-02-18 | $57.58 | $57.90 | $57.01 | $57.73 | $57.60 | 7,008 |
| 2025-02-14 | $57.36 | $57.46 | $57.18 | $57.18 | $57.05 | 3,583 |
| 2025-02-13 | $57.00 | $57.82 | $56.86 | $57.61 | $57.48 | 8,116 |
| 2025-02-12 | $56.98 | $57.80 | $56.98 | $57.29 | $57.16 | 7,861 |
| 2025-02-11 | $58.16 | $58.51 | $57.30 | $58.01 | $57.88 | 11,216 |
| 2025-02-10 | $58.62 | $59.25 | $58.58 | $58.58 | $58.45 | 5,011 |
| 2025-02-07 | $59.00 | $59.00 | $57.47 | $58.95 | $58.82 | 10,314 |
| 2025-02-06 | $58.42 | $59.87 | $58.42 | $59.53 | $59.39 | 10,201 |
| 2025-02-05 | $56.80 | $58.61 | $53.53 | $58.43 | $58.30 | 17,633 |
| 2025-02-04 | $56.11 | $57.44 | $55.75 | $57.01 | $56.88 | 15,541 |
| 2025-02-03 | $55.34 | $56.12 | $54.56 | $55.51 | $55.38 | 11,184 |
| 2025-01-31 | $56.20 | $56.20 | $54.15 | $55.80 | $55.67 | 25,716 |
| 2025-01-30 | $54.35 | $56.15 | $54.35 | $55.71 | $55.58 | 17,664 |
| 2025-01-29 | $54.42 | $55.20 | $53.73 | $54.35 | $54.23 | 7,931 |
| 2025-01-28 | $54.68 | $55.00 | $54.40 | $54.81 | $54.69 | 7,810 |
| 2025-01-27 | $53.72 | $55.58 | $53.72 | $54.38 | $54.26 | 10,107 |
| 2025-01-24 | $51.73 | $54.39 | $51.73 | $54.15 | $54.15 | 46,974 |
| 2025-01-23 | $52.20 | $52.65 | $51.97 | $52.31 | $52.31 | 36,279 |
| 2025-01-22 | $52.85 | $52.85 | $51.81 | $52.20 | $52.20 | 15,372 |
| 2025-01-21 | $52.74 | $53.25 | $52.39 | $52.39 | $52.39 | 10,450 |
| 2025-01-17 | $51.70 | $52.74 | $50.66 | $52.74 | $52.74 | 11,976 |
| 2025-01-16 | $51.19 | $51.97 | $51.19 | $51.78 | $51.78 | 9,911 |
| 2025-01-15 | $51.77 | $52.56 | $51.77 | $52.15 | $52.15 | 18,780 |
| 2025-01-14 | $49.76 | $51.25 | $49.76 | $50.50 | $50.50 | 28,529 |
| 2025-01-13 | $49.45 | $52.00 | $49.45 | $50.10 | $50.10 | 18,840 |
| 2025-01-10 | $50.00 | $51.23 | $48.78 | $49.45 | $49.45 | 12,190 |
| 2025-01-08 | $50.64 | $50.85 | $49.92 | $50.74 | $50.74 | 15,160 |
| 2025-01-07 | $51.68 | $51.68 | $50.34 | $50.52 | $50.52 | 7,997 |
| 2025-01-06 | $52.41 | $52.41 | $51.67 | $51.67 | $51.67 | 5,006 |
| 2025-01-03 | $53.46 | $53.46 | $52.70 | $52.75 | $52.75 | 5,631 |
| 2025-01-02 | $53.93 | $55.46 | $53.00 | $53.48 | $53.48 | 7,134 |
| 2024-12-31 | $53.52 | $55.46 | $53.52 | $53.98 | $53.98 | 6,077 |
| 2024-12-30 | $54.19 | $54.41 | $53.15 | $53.43 | $53.43 | 2,378 |
| 2024-12-27 | $54.36 | $55.02 | $54.30 | $54.48 | $54.48 | 5,841 |
| 2024-12-26 | $55.46 | $55.46 | $55.08 | $55.08 | $55.08 | 3,990 |
| 2024-12-24 | $55.20 | $55.41 | $55.00 | $55.41 | $55.41 | 3,375 |
| 2024-12-23 | $55.10 | $55.12 | $54.89 | $55.11 | $55.11 | 5,018 |
| 2024-12-20 | $53.13 | $55.48 | $53.13 | $55.48 | $55.48 | 27,438 |
| 2024-12-19 | $55.74 | $55.74 | $53.87 | $54.37 | $54.37 | 9,907 |
| 2024-12-18 | $57.57 | $58.59 | $54.01 | $54.83 | $54.83 | 12,076 |
| 2024-12-17 | $58.28 | $58.47 | $57.46 | $57.46 | $57.46 | 7,983 |
| 2024-12-16 | $59.27 | $59.27 | $58.60 | $58.70 | $58.70 | 6,342 |
| 2024-12-13 | $59.46 | $59.83 | $58.60 | $58.88 | $58.88 | 4,793 |
| 2024-12-12 | $60.06 | $60.06 | $57.65 | $59.36 | $59.36 | 10,252 |
| 2024-12-11 | $60.44 | $60.55 | $59.58 | $60.07 | $60.07 | 12,084 |
| 2024-12-10 | $59.21 | $60.79 | $57.75 | $60.19 | $60.19 | 8,401 |
| 2024-12-09 | $59.90 | $60.00 | $56.37 | $58.42 | $58.42 | 15,328 |
| 2024-12-06 | $60.38 | $60.73 | $59.75 | $60.03 | $59.94 | 4,955 |
| 2024-12-05 | $61.28 | $61.28 | $60.38 | $60.79 | $60.70 | 4,508 |
| 2024-12-04 | $60.74 | $61.09 | $59.78 | $61.04 | $60.95 | 17,958 |
| 2024-12-03 | $61.00 | $61.00 | $58.62 | $59.98 | $59.89 | 35,249 |
| 2024-12-02 | $60.99 | $61.11 | $59.85 | $60.62 | $60.53 | 13,268 |
| 2024-11-29 | $61.19 | $61.19 | $59.64 | $60.05 | $59.96 | 7,561 |
| 2024-11-27 | $61.19 | $61.19 | $60.50 | $60.86 | $60.77 | 9,295 |
| 2024-11-26 | $60.80 | $61.36 | $60.01 | $60.34 | $60.25 | 9,050 |
| 2024-11-25 | $59.55 | $62.13 | $59.55 | $60.60 | $60.51 | 31,512 |
| 2024-11-22 | $59.14 | $59.44 | $58.75 | $59.40 | $59.31 | 11,163 |
| 2024-11-21 | $58.69 | $59.19 | $58.51 | $58.74 | $58.65 | 8,020 |
| 2024-11-20 | $57.21 | $58.29 | $57.11 | $58.25 | $58.16 | 7,394 |
| 2024-11-19 | $57.44 | $58.02 | $56.37 | $57.68 | $57.59 | 26,843 |
| 2024-11-18 | $58.29 | $58.60 | $57.85 | $57.85 | $57.76 | 5,692 |
| 2024-11-15 | $58.78 | $58.78 | $57.91 | $58.27 | $58.27 | 6,444 |
| 2024-11-14 | $58.24 | $58.45 | $57.89 | $58.45 | $58.45 | 8,090 |
| 2024-11-13 | $59.40 | $59.52 | $57.74 | $57.74 | $57.74 | 22,532 |
| 2024-11-12 | $58.52 | $59.43 | $58.35 | $58.86 | $58.86 | 18,011 |
| 2024-11-11 | $57.31 | $59.00 | $57.00 | $58.93 | $58.93 | 16,004 |
| 2024-11-08 | $57.24 | $57.90 | $55.60 | $56.99 | $56.99 | 10,269 |
| 2024-11-07 | $57.90 | $58.40 | $56.39 | $56.99 | $56.99 | 21,739 |
| 2024-11-06 | $56.00 | $58.81 | $56.00 | $58.10 | $58.10 | 54,345 |
| 2024-11-05 | $52.49 | $55.00 | $52.49 | $54.99 | $54.99 | 8,923 |
| 2024-11-04 | $51.48 | $53.00 | $51.19 | $52.92 | $52.92 | 8,218 |
| 2024-11-01 | $52.24 | $52.88 | $52.24 | $52.88 | $52.88 | 3,030 |
| 2024-10-31 | $52.51 | $52.80 | $52.14 | $52.22 | $52.22 | 5,528 |
| 2024-10-30 | $52.93 | $53.00 | $52.41 | $52.96 | $52.96 | 4,010 |
| 2024-10-29 | $52.13 | $53.06 | $52.04 | $52.72 | $52.72 | 7,455 |
| 2024-10-28 | $51.47 | $52.87 | $51.47 | $52.87 | $52.87 | 4,734 |
| 2024-10-25 | $52.39 | $52.39 | $50.90 | $51.15 | $51.15 | 14,823 |
| 2024-10-24 | $51.33 | $52.37 | $51.06 | $52.37 | $52.37 | 15,728 |
| 2024-10-23 | $50.46 | $51.71 | $50.45 | $51.71 | $51.71 | 16,090 |
| 2024-10-22 | $50.52 | $51.50 | $50.00 | $50.76 | $50.76 | 19,015 |
| 2024-10-21 | $52.59 | $52.59 | $50.32 | $50.64 | $50.64 | 15,403 |
| 2024-10-18 | $52.93 | $52.93 | $52.18 | $52.30 | $52.30 | 5,553 |
| 2024-10-17 | $50.85 | $52.70 | $50.85 | $52.68 | $52.68 | 9,221 |
| 2024-10-16 | $51.50 | $51.70 | $51.30 | $51.49 | $51.49 | 15,143 |
| 2024-10-15 | $51.39 | $51.45 | $50.22 | $51.30 | $51.30 | 8,806 |
| 2024-10-14 | $51.84 | $51.99 | $51.37 | $51.37 | $51.37 | 5,230 |
| 2024-10-11 | $51.92 | $51.98 | $51.92 | $51.98 | $51.98 | 2,955 |
| 2024-10-10 | $50.00 | $50.00 | $49.91 | $49.91 | $49.91 | 4,305 |
| 2024-10-09 | $50.23 | $50.23 | $50.02 | $50.02 | $50.02 | 3,643 |
| 2024-10-08 | $50.09 | $50.23 | $49.74 | $50.21 | $50.21 | 5,339 |
| 2024-10-07 | $50.20 | $50.40 | $49.70 | $50.15 | $50.15 | 5,633 |
| 2024-10-04 | $49.60 | $50.33 | $49.51 | $50.26 | $50.26 | 10,490 |
| 2024-10-03 | $49.54 | $49.54 | $48.53 | $49.09 | $49.09 | 5,126 |
| 2024-10-02 | $49.89 | $50.26 | $49.36 | $49.36 | $49.36 | 9,448 |
| 2024-10-01 | $50.66 | $50.84 | $49.75 | $50.32 | $50.32 | 7,661 |
| 2024-09-30 | $51.44 | $52.00 | $51.00 | $52.00 | $52.00 | 5,610 |
| 2024-09-27 | $52.16 | $52.16 | $51.73 | $51.73 | $51.73 | 3,095 |
| 2024-09-26 | $52.24 | $52.24 | $51.30 | $51.65 | $51.65 | 5,969 |
| 2024-09-25 | $51.65 | $52.37 | $50.88 | $51.67 | $51.67 | 14,048 |
| 2024-09-24 | $51.62 | $52.01 | $51.50 | $52.01 | $52.01 | 7,328 |
| 2024-09-23 | $51.58 | $52.16 | $51.58 | $52.16 | $52.16 | 4,529 |
| 2024-09-20 | $53.87 | $53.87 | $52.48 | $52.67 | $52.67 | 42,065 |
| 2024-09-19 | $53.89 | $54.85 | $53.30 | $54.85 | $54.85 | 7,864 |
| 2024-09-18 | $52.74 | $54.21 | $52.24 | $52.95 | $52.95 | 16,713 |
| 2024-09-17 | $52.58 | $53.39 | $52.30 | $52.94 | $52.94 | 6,675 |
| 2024-09-16 | $52.51 | $52.51 | $52.00 | $52.42 | $52.42 | 5,849 |
| 2024-09-13 | $50.79 | $52.79 | $50.79 | $52.79 | $52.79 | 14,522 |
| 2024-09-12 | $50.15 | $50.87 | $50.15 | $50.87 | $50.87 | 4,099 |
| 2024-09-11 | $50.39 | $50.39 | $49.95 | $50.13 | $50.13 | 3,404 |
| 2024-09-10 | $50.12 | $51.46 | $49.97 | $50.74 | $50.74 | 12,034 |
| 2024-09-09 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 3,971 |
| 2024-09-06 | $49.50 | $50.10 | $49.01 | $49.03 | $48.94 | 9,724 |
| 2024-09-05 | $50.96 | $51.13 | $49.94 | $51.13 | $51.04 | 9,518 |
| 2024-09-04 | $51.25 | $51.25 | $50.55 | $51.03 | $50.94 | 4,395 |
| 2024-09-03 | $50.89 | $51.29 | $50.54 | $51.29 | $51.20 | 4,936 |
| 2024-08-30 | $52.26 | $53.29 | $52.10 | $53.11 | $53.01 | 3,157 |
| 2024-08-29 | $53.00 | $53.26 | $52.80 | $52.99 | $52.89 | 7,805 |
| 2024-08-28 | $52.62 | $52.62 | $52.55 | $52.55 | $52.46 | 3,734 |
| 2024-08-27 | $52.93 | $53.86 | $52.64 | $52.90 | $52.81 | 4,231 |
| 2024-08-26 | $54.00 | $54.38 | $53.01 | $54.38 | $54.28 | 22,055 |
| 2024-08-23 | $51.55 | $53.99 | $51.55 | $53.99 | $53.89 | 8,010 |
| 2024-08-22 | $50.36 | $51.55 | $50.36 | $50.36 | $50.27 | 2,249 |
| 2024-08-21 | $50.33 | $50.51 | $50.33 | $50.51 | $50.42 | 1,569 |
| 2024-08-20 | $51.74 | $51.74 | $50.60 | $50.60 | $50.51 | 2,858 |
| 2024-08-19 | $51.20 | $51.66 | $51.20 | $51.66 | $51.57 | 3,137 |
| 2024-08-16 | $50.75 | $52.49 | $50.75 | $51.80 | $51.80 | 2,967 |
| 2024-08-15 | $50.60 | $52.00 | $50.60 | $50.74 | $50.74 | 5,785 |
| 2024-08-14 | $48.89 | $49.54 | $48.89 | $49.54 | $49.54 | 2,559 |
| 2024-08-13 | $48.99 | $49.70 | $48.99 | $49.70 | $49.70 | 2,297 |
| 2024-08-12 | $48.90 | $48.90 | $48.86 | $48.86 | $48.86 | 5,097 |
| 2024-08-09 | $50.42 | $50.42 | $50.02 | $50.02 | $50.02 | 4,049 |
| 2024-08-08 | $49.67 | $50.32 | $49.33 | $50.32 | $50.32 | 4,541 |
| 2024-08-07 | $50.45 | $50.45 | $48.63 | $48.85 | $48.85 | 5,015 |
| 2024-08-06 | $48.74 | $50.55 | $48.74 | $49.85 | $49.85 | 12,420 |
| 2024-08-05 | $49.50 | $49.87 | $48.86 | $48.86 | $48.86 | 8,786 |
| 2024-08-02 | $51.45 | $53.16 | $49.81 | $51.12 | $51.12 | 6,626 |
| 2024-08-01 | $54.93 | $54.93 | $51.93 | $52.64 | $52.64 | 9,847 |
| 2024-07-31 | $55.50 | $56.50 | $55.50 | $55.72 | $55.72 | 8,238 |
| 2024-07-30 | $55.00 | $55.89 | $55.00 | $55.87 | $55.87 | 8,779 |
| 2024-07-29 | $55.81 | $55.81 | $53.43 | $54.99 | $54.99 | 7,988 |
| 2024-07-26 | $55.89 | $55.89 | $54.71 | $55.40 | $55.40 | 11,168 |
| 2024-07-25 | $54.35 | $55.49 | $54.31 | $55.39 | $55.39 | 17,398 |
| 2024-07-24 | $55.07 | $55.25 | $53.56 | $54.04 | $54.04 | 10,805 |
| 2024-07-23 | $54.79 | $55.57 | $54.50 | $55.30 | $55.30 | 13,623 |
| 2024-07-22 | $53.98 | $54.00 | $53.80 | $53.80 | $53.80 | 7,671 |
| 2024-07-19 | $53.00 | $53.35 | $52.79 | $52.79 | $52.79 | 6,712 |
| 2024-07-18 | $52.85 | $53.89 | $52.46 | $53.00 | $53.00 | 12,993 |
| 2024-07-17 | $51.90 | $53.45 | $51.90 | $53.45 | $53.45 | 17,645 |
| 2024-07-16 | $51.10 | $52.80 | $51.09 | $52.66 | $52.66 | 33,285 |
| 2024-07-15 | $49.93 | $51.66 | $49.93 | $51.07 | $51.07 | 22,301 |
| 2024-07-12 | $49.00 | $49.99 | $48.79 | $49.98 | $49.98 | 11,788 |
| 2024-07-11 | $47.99 | $49.00 | $47.56 | $49.00 | $49.00 | 24,319 |
| 2024-07-10 | $46.69 | $47.71 | $46.69 | $47.38 | $47.38 | 6,159 |
| 2024-07-09 | $46.29 | $46.99 | $46.29 | $46.90 | $46.90 | 7,810 |
| 2024-07-08 | $46.51 | $46.54 | $45.88 | $45.93 | $45.93 | 4,390 |
| 2024-07-05 | $47.38 | $47.38 | $45.95 | $46.23 | $46.23 | 10,589 |
| 2024-07-03 | $47.79 | $47.79 | $47.63 | $47.63 | $47.63 | 2,440 |
| 2024-07-02 | $47.95 | $47.99 | $47.95 | $47.97 | $47.97 | 6,652 |
| 2024-07-01 | $47.96 | $47.96 | $47.60 | $47.72 | $47.72 | 8,884 |
| 2024-06-28 | $47.99 | $48.00 | $47.60 | $47.99 | $47.99 | 51,425 |
| 2024-06-27 | $47.98 | $47.99 | $47.75 | $47.97 | $47.97 | 5,406 |
| 2024-06-26 | $46.59 | $47.98 | $46.59 | $47.74 | $47.74 | 16,706 |
| 2024-06-25 | $47.40 | $47.73 | $47.40 | $47.73 | $47.73 | 5,091 |
| 2024-06-24 | $47.40 | $47.79 | $46.98 | $47.75 | $47.75 | 9,261 |
| 2024-06-21 | $46.75 | $47.25 | $46.49 | $47.25 | $47.25 | 20,042 |
| 2024-06-20 | $46.45 | $47.39 | $46.45 | $46.77 | $46.77 | 7,325 |
| 2024-06-18 | $45.81 | $46.92 | $45.00 | $46.76 | $46.76 | 8,405 |
| 2024-06-17 | $45.76 | $45.80 | $44.88 | $45.64 | $45.64 | 6,375 |
| 2024-06-14 | $45.68 | $46.12 | $45.03 | $45.44 | $45.44 | 10,323 |
| 2024-06-13 | $46.31 | $46.50 | $45.80 | $45.94 | $45.94 | 8,564 |
| 2024-06-12 | $45.41 | $46.47 | $45.41 | $46.13 | $46.13 | 7,066 |
| 2024-06-11 | $43.41 | $44.38 | $42.78 | $44.38 | $44.38 | 6,444 |
| 2024-06-10 | $45.42 | $45.49 | $44.00 | $44.59 | $44.59 | 6,758 |
| 2024-06-07 | $45.62 | $46.24 | $45.26 | $45.52 | $45.52 | 17,278 |
| 2024-06-06 | $46.06 | $46.28 | $45.47 | $45.86 | $45.86 | 8,202 |
| 2024-06-05 | $45.15 | $46.07 | $45.15 | $45.88 | $45.88 | 4,681 |
| 2024-06-04 | $45.50 | $45.96 | $45.12 | $45.12 | $45.12 | 8,275 |
| 2024-06-03 | $45.50 | $45.75 | $45.17 | $45.17 | $45.17 | 4,848 |
| 2024-05-31 | $46.21 | $46.43 | $45.86 | $45.86 | $45.86 | 4,084 |
| 2024-05-30 | $45.27 | $46.00 | $45.27 | $45.89 | $45.89 | 5,261 |
| 2024-05-29 | $46.10 | $46.60 | $45.30 | $45.30 | $45.30 | 10,528 |
| 2024-05-28 | $46.34 | $46.89 | $46.34 | $46.54 | $46.54 | 5,594 |
| 2024-05-24 | $46.16 | $46.57 | $45.89 | $46.20 | $46.20 | 4,566 |
| 2024-05-23 | $46.71 | $46.76 | $46.16 | $46.21 | $46.21 | 7,563 |
| 2024-05-22 | $46.25 | $47.48 | $46.25 | $47.23 | $47.23 | 6,615 |
| 2024-05-21 | $47.35 | $47.53 | $46.63 | $47.53 | $47.53 | 5,572 |
| 2024-05-20 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 3,949 |
| 2024-05-17 | $47.99 | $47.99 | $47.62 | $47.62 | $47.62 | 3,498 |
| 2024-05-16 | $47.52 | $47.98 | $47.21 | $47.98 | $47.98 | 5,084 |
| 2024-05-15 | $47.90 | $47.99 | $47.85 | $47.99 | $47.99 | 8,703 |
| 2024-05-14 | $47.73 | $47.73 | $47.22 | $47.38 | $47.38 | 2,602 |
| 2024-05-13 | $47.68 | $47.98 | $47.15 | $47.15 | $47.15 | 5,409 |
| 2024-05-10 | $48.03 | $48.03 | $47.71 | $47.74 | $47.74 | 3,722 |
| 2024-05-09 | $47.50 | $47.99 | $47.01 | $47.99 | $47.99 | 6,003 |
| 2024-05-08 | $47.23 | $47.67 | $47.23 | $47.61 | $47.61 | 2,234 |
| 2024-05-07 | $47.99 | $47.99 | $47.60 | $47.65 | $47.65 | 4,422 |
| 2024-05-06 | $48.00 | $48.00 | $47.46 | $47.97 | $47.97 | 11,732 |
| 2024-05-03 | $48.00 | $48.00 | $46.69 | $47.94 | $47.94 | 9,046 |
| 2024-05-02 | $46.23 | $47.00 | $46.00 | $46.60 | $46.60 | 6,532 |
| 2024-05-01 | $45.21 | $46.98 | $44.85 | $46.39 | $46.39 | 8,120 |
| 2024-04-30 | $46.70 | $46.70 | $45.00 | $45.21 | $45.21 | 8,572 |
| 2024-04-29 | $47.47 | $47.47 | $46.53 | $47.12 | $47.12 | 8,178 |
| 2024-04-26 | $46.88 | $47.21 | $46.00 | $47.21 | $47.21 | 5,316 |
| 2024-04-25 | $46.61 | $46.61 | $45.50 | $45.65 | $45.65 | 10,701 |
| 2024-04-24 | $46.69 | $46.91 | $46.36 | $46.91 | $46.91 | 4,586 |
| 2024-04-23 | $47.25 | $47.50 | $47.25 | $47.50 | $47.50 | 2,733 |
| 2024-04-22 | $46.65 | $47.77 | $46.65 | $47.77 | $47.77 | 9,543 |
| 2024-04-19 | $44.52 | $46.44 | $44.52 | $46.39 | $46.39 | 11,779 |
| 2024-04-18 | $45.77 | $45.90 | $44.75 | $44.75 | $44.75 | 10,107 |
| 2024-04-17 | $46.31 | $46.31 | $45.32 | $45.32 | $45.32 | 3,611 |
| 2024-04-16 | $46.28 | $46.28 | $45.85 | $45.87 | $45.87 | 5,194 |
| 2024-04-15 | $46.00 | $46.34 | $44.52 | $45.85 | $45.85 | 5,500 |
| 2024-04-12 | $46.45 | $47.23 | $45.70 | $45.73 | $45.73 | 7,120 |
| 2024-04-11 | $46.85 | $47.60 | $46.35 | $47.24 | $47.24 | 23,310 |
| 2024-04-10 | $47.74 | $48.15 | $46.55 | $46.55 | $46.55 | 13,243 |
| 2024-04-09 | $48.00 | $48.80 | $47.63 | $48.30 | $48.30 | 5,624 |
| 2024-04-08 | $48.41 | $48.74 | $47.74 | $48.74 | $48.74 | 3,251 |
| 2024-04-05 | $48.36 | $48.55 | $48.30 | $48.30 | $48.30 | 4,708 |
| 2024-04-04 | $48.80 | $48.98 | $47.80 | $48.25 | $48.25 | 6,263 |
| 2024-04-03 | $47.57 | $48.09 | $46.90 | $48.04 | $48.04 | 25,766 |
| 2024-04-02 | $48.00 | $48.42 | $46.70 | $47.08 | $47.08 | 10,744 |
| 2024-04-01 | $49.22 | $49.23 | $48.27 | $48.39 | $48.39 | 5,125 |
| 2024-03-28 | $49.48 | $50.13 | $49.48 | $49.79 | $49.79 | 8,283 |
| 2024-03-27 | $48.40 | $49.69 | $48.40 | $49.54 | $49.54 | 14,159 |
| 2024-03-26 | $48.75 | $49.09 | $48.31 | $48.31 | $48.31 | 7,193 |
| 2024-03-25 | $48.62 | $49.73 | $48.42 | $48.61 | $48.61 | 7,281 |
| 2024-03-22 | $50.05 | $50.05 | $48.51 | $48.66 | $48.66 | 5,274 |
| 2024-03-21 | $50.50 | $50.50 | $49.44 | $50.03 | $50.03 | 10,611 |
| 2024-03-20 | $48.27 | $50.02 | $48.27 | $50.02 | $50.02 | 9,861 |
| 2024-03-19 | $47.91 | $48.66 | $47.80 | $48.66 | $48.66 | 7,649 |
| 2024-03-18 | $48.65 | $48.65 | $47.92 | $47.92 | $47.92 | 6,059 |
| 2024-03-15 | $47.91 | $48.58 | $47.91 | $48.53 | $48.53 | 24,274 |
| 2024-03-14 | $48.78 | $48.96 | $47.91 | $48.01 | $48.01 | 8,150 |
| 2024-03-13 | $48.40 | $49.16 | $48.40 | $48.92 | $48.92 | 5,977 |
| 2024-03-12 | $48.51 | $48.69 | $48.51 | $48.69 | $48.69 | 2,617 |
| 2024-03-11 | $48.80 | $49.12 | $48.80 | $49.05 | $49.05 | 2,293 |
| 2024-03-08 | $49.94 | $49.94 | $49.21 | $49.73 | $49.73 | 2,309 |
| 2024-03-07 | $49.20 | $49.54 | $49.20 | $49.54 | $49.54 | 3,272 |
| 2024-03-06 | $49.50 | $49.90 | $49.50 | $49.90 | $49.90 | 3,705 |
| 2024-03-05 | $49.01 | $49.58 | $48.50 | $49.29 | $49.29 | 4,372 |
| 2024-03-04 | $50.00 | $50.00 | $48.90 | $48.90 | $48.90 | 2,661 |
| 2024-03-01 | $49.55 | $49.63 | $48.77 | $49.32 | $49.32 | 18,467 |
| 2024-02-29 | $49.49 | $50.46 | $49.10 | $49.80 | $49.80 | 10,735 |
| 2024-02-28 | $48.92 | $49.25 | $48.92 | $49.19 | $49.19 | 5,068 |
| 2024-02-27 | $49.38 | $49.58 | $48.92 | $49.40 | $49.40 | 8,028 |
| 2024-02-26 | $49.85 | $50.36 | $49.06 | $49.14 | $49.14 | 8,191 |
| 2024-02-23 | $48.73 | $49.70 | $48.65 | $49.70 | $49.70 | 18,484 |
| 2024-02-22 | $49.47 | $50.50 | $48.62 | $48.98 | $48.98 | 10,705 |
| 2024-02-21 | $49.95 | $50.18 | $49.40 | $49.68 | $49.68 | 4,072 |
| 2024-02-20 | $50.84 | $51.89 | $50.15 | $50.35 | $50.35 | 7,368 |
| 2024-02-16 | $51.60 | $51.88 | $50.97 | $51.18 | $51.18 | 7,339 |
| 2024-02-15 | $51.49 | $52.18 | $50.50 | $51.69 | $51.69 | 39,110 |
| 2024-02-14 | $49.95 | $51.02 | $49.26 | $51.02 | $51.02 | 15,599 |
| 2024-02-13 | $51.00 | $51.34 | $48.58 | $48.85 | $48.85 | 21,937 |
| 2024-02-12 | $52.44 | $53.45 | $52.31 | $52.31 | $52.31 | 9,125 |
| 2024-02-09 | $53.49 | $53.49 | $50.45 | $52.24 | $52.24 | 15,747 |
| 2024-02-08 | $50.46 | $51.10 | $49.94 | $51.10 | $51.10 | 8,131 |
| 2024-02-07 | $49.82 | $50.99 | $49.00 | $50.50 | $50.50 | 9,374 |
| 2024-02-06 | $50.38 | $50.95 | $49.92 | $50.95 | $50.95 | 12,353 |
| 2024-02-05 | $51.53 | $52.60 | $51.43 | $51.47 | $51.47 | 10,344 |
| 2024-02-02 | $53.05 | $54.20 | $52.05 | $52.05 | $52.05 | 6,828 |
| 2024-02-01 | $51.65 | $53.40 | $51.04 | $53.40 | $53.40 | 12,087 |
| 2024-01-31 | $52.05 | $52.05 | $51.21 | $51.21 | $51.21 | 5,305 |
| 2024-01-30 | $53.00 | $54.00 | $51.93 | $53.37 | $53.37 | 5,350 |
| 2024-01-29 | $51.02 | $52.89 | $51.02 | $52.88 | $52.88 | 5,965 |
| 2024-01-26 | $52.00 | $52.00 | $51.01 | $51.88 | $51.88 | 4,985 |
| 2024-01-25 | $53.19 | $53.30 | $51.00 | $51.97 | $51.97 | 13,218 |
| 2024-01-24 | $53.50 | $53.50 | $52.93 | $52.93 | $52.93 | 6,133 |
| 2024-01-23 | $54.74 | $54.74 | $53.15 | $53.90 | $53.90 | 10,989 |
| 2024-01-22 | $53.48 | $54.55 | $53.35 | $54.55 | $54.55 | 8,588 |
| 2024-01-19 | $52.18 | $53.17 | $52.18 | $53.17 | $53.17 | 9,212 |
| 2024-01-18 | $51.84 | $52.25 | $51.68 | $52.18 | $52.18 | 21,881 |
| 2024-01-17 | $51.99 | $52.61 | $51.78 | $51.84 | $51.84 | 4,198 |
| 2024-01-16 | $53.70 | $53.70 | $52.03 | $52.03 | $52.03 | 6,097 |
| 2024-01-12 | $53.84 | $54.66 | $53.79 | $54.43 | $54.43 | 3,822 |
| 2024-01-11 | $52.50 | $53.34 | $52.01 | $53.33 | $53.33 | 6,370 |
| 2024-01-10 | $52.61 | $52.90 | $52.16 | $52.89 | $52.89 | 10,197 |
| 2024-01-09 | $52.62 | $52.95 | $51.94 | $52.61 | $52.61 | 8,648 |
| 2024-01-08 | $53.62 | $53.85 | $52.76 | $53.85 | $53.85 | 12,604 |
| 2024-01-05 | $54.36 | $54.36 | $53.39 | $53.73 | $53.73 | 16,160 |
| 2024-01-04 | $54.35 | $54.35 | $53.35 | $53.35 | $53.35 | 7,180 |
| 2024-01-03 | $55.93 | $55.93 | $53.92 | $54.04 | $54.04 | 10,409 |
| 2024-01-02 | $56.17 | $56.64 | $55.36 | $55.96 | $55.96 | 19,484 |
| 2023-12-29 | $56.70 | $56.70 | $55.65 | $56.11 | $56.11 | 15,390 |
| 2023-12-28 | $57.00 | $57.57 | $56.33 | $56.74 | $56.74 | 16,590 |
| 2023-12-27 | $58.00 | $58.00 | $57.80 | $57.88 | $57.88 | 7,110 |
| 2023-12-26 | $56.65 | $58.00 | $56.51 | $57.50 | $57.50 | 11,245 |
| 2023-12-22 | $56.25 | $57.00 | $56.01 | $56.90 | $56.90 | 21,029 |
| 2023-12-21 | $55.50 | $56.14 | $55.30 | $56.14 | $56.14 | 29,570 |
| 2023-12-20 | $56.99 | $57.90 | $54.30 | $55.61 | $55.61 | 29,065 |
| 2023-12-19 | $54.77 | $56.50 | $54.77 | $56.40 | $56.40 | 10,968 |
| 2023-12-18 | $55.98 | $55.98 | $54.70 | $54.70 | $54.70 | 12,614 |
| 2023-12-15 | $55.00 | $56.49 | $54.36 | $56.06 | $56.06 | 70,427 |
| 2023-12-14 | $55.00 | $55.00 | $54.34 | $54.77 | $54.77 | 15,984 |
| 2023-12-13 | $53.06 | $55.00 | $52.27 | $55.00 | $55.00 | 28,900 |
| 2023-12-12 | $52.95 | $53.47 | $52.95 | $53.20 | $53.20 | 8,454 |
| 2023-12-11 | $52.79 | $53.44 | $52.77 | $53.43 | $53.43 | 17,657 |
| 2023-12-08 | $53.19 | $53.56 | $52.86 | $53.01 | $53.01 | 6,056 |
| 2023-12-07 | $52.00 | $52.99 | $52.00 | $52.99 | $52.99 | 4,619 |
| 2023-12-06 | $52.86 | $53.69 | $52.26 | $52.26 | $52.26 | 10,010 |
| 2023-12-05 | $52.80 | $53.44 | $51.90 | $53.04 | $53.04 | 15,739 |
| 2023-12-04 | $52.80 | $53.55 | $52.80 | $53.55 | $53.55 | 8,958 |
| 2023-12-01 | $51.28 | $52.79 | $50.90 | $52.67 | $52.67 | 21,601 |
| 2023-11-30 | $51.11 | $51.39 | $50.71 | $50.78 | $50.70 | 8,074 |
| 2023-11-29 | $50.89 | $51.20 | $50.89 | $51.00 | $50.92 | 7,962 |
| 2023-11-28 | $50.50 | $50.80 | $50.03 | $50.03 | $50.03 | 5,688 |
| 2023-11-27 | $49.11 | $51.19 | $49.11 | $50.31 | $50.31 | 15,298 |
| 2023-11-24 | $51.12 | $51.18 | $50.99 | $51.18 | $51.18 | 5,922 |
| 2023-11-22 | $50.40 | $51.25 | $50.40 | $50.89 | $50.89 | 8,061 |
| 2023-11-21 | $51.49 | $51.49 | $49.94 | $50.05 | $50.05 | 4,530 |
| 2023-11-20 | $50.68 | $51.43 | $50.27 | $51.42 | $51.42 | 7,873 |
| 2023-11-17 | $50.95 | $50.95 | $50.43 | $50.75 | $50.75 | 8,517 |
| 2023-11-16 | $50.57 | $50.70 | $49.90 | $50.45 | $50.45 | 10,178 |
| 2023-11-15 | $51.71 | $51.90 | $50.31 | $50.31 | $50.31 | 16,859 |
| 2023-11-14 | $49.19 | $51.99 | $49.19 | $51.82 | $51.82 | 25,810 |
| 2023-11-13 | $49.23 | $49.75 | $48.77 | $48.82 | $48.82 | 5,628 |
| 2023-11-10 | $48.89 | $49.42 | $48.70 | $49.00 | $49.00 | 9,624 |
| 2023-11-09 | $47.01 | $48.86 | $47.01 | $48.55 | $48.55 | 7,057 |
| 2023-11-08 | $48.93 | $48.93 | $48.05 | $48.34 | $48.34 | 9,959 |
| 2023-11-07 | $48.35 | $48.91 | $48.35 | $48.80 | $48.80 | 12,159 |
| 2023-11-06 | $47.77 | $49.44 | $47.67 | $48.50 | $48.50 | 17,712 |
| 2023-11-03 | $46.72 | $48.35 | $46.72 | $47.91 | $47.91 | 8,217 |
| 2023-11-02 | $45.84 | $46.15 | $45.84 | $46.15 | $46.15 | 5,871 |
| 2023-11-01 | $46.40 | $46.69 | $45.50 | $45.60 | $45.60 | 17,551 |
| 2023-10-31 | $45.45 | $46.48 | $45.45 | $46.48 | $46.48 | 9,428 |
| 2023-10-30 | $46.14 | $46.60 | $45.90 | $46.28 | $46.28 | 22,305 |
| 2023-10-27 | $46.07 | $46.55 | $45.27 | $45.90 | $45.90 | 4,675 |
| 2023-10-26 | $46.38 | $46.38 | $45.60 | $46.35 | $46.35 | 5,004 |
| 2023-10-25 | $46.14 | $46.14 | $45.71 | $45.71 | $45.71 | 3,212 |
| 2023-10-24 | $47.10 | $47.69 | $46.50 | $46.50 | $46.50 | 9,964 |
| 2023-10-23 | $46.10 | $47.48 | $46.10 | $46.90 | $46.90 | 13,788 |
| 2023-10-20 | $46.89 | $46.94 | $46.29 | $46.29 | $46.29 | 10,117 |
| 2023-10-19 | $47.04 | $47.36 | $46.64 | $46.64 | $46.64 | 5,641 |
| 2023-10-18 | $47.20 | $47.43 | $47.05 | $47.05 | $47.05 | 10,868 |
| 2023-10-17 | $47.74 | $48.70 | $47.19 | $47.19 | $47.19 | 13,716 |
| 2023-10-16 | $47.11 | $48.24 | $47.11 | $47.59 | $47.59 | 6,677 |
| 2023-10-13 | $48.31 | $48.75 | $46.56 | $46.57 | $46.57 | 19,568 |
| 2023-10-12 | $48.37 | $48.41 | $47.65 | $48.11 | $48.11 | 9,441 |
| 2023-10-11 | $47.57 | $48.01 | $47.40 | $47.71 | $47.71 | 5,596 |
| 2023-10-10 | $47.39 | $48.90 | $47.08 | $47.08 | $47.08 | 11,820 |
| 2023-10-09 | $45.95 | $47.50 | $45.95 | $47.00 | $47.00 | 5,697 |
| 2023-10-06 | $45.00 | $46.55 | $45.00 | $46.55 | $46.55 | 12,655 |
| 2023-10-05 | $45.48 | $45.48 | $45.00 | $45.28 | $45.28 | 13,827 |
| 2023-10-04 | $45.42 | $45.58 | $44.75 | $45.11 | $45.11 | 14,557 |
| 2023-10-03 | $45.32 | $45.60 | $44.98 | $45.35 | $45.35 | 2,654 |
| 2023-10-02 | $46.49 | $46.49 | $45.40 | $45.40 | $45.40 | 3,717 |
| 2023-09-29 | $45.37 | $45.96 | $45.37 | $45.96 | $45.96 | 2,778 |
| 2023-09-28 | $45.51 | $46.86 | $45.51 | $46.70 | $46.70 | 7,991 |
| 2023-09-27 | $46.30 | $46.65 | $45.94 | $46.25 | $46.25 | 3,561 |
| 2023-09-26 | $45.46 | $46.44 | $45.46 | $45.90 | $45.90 | 4,518 |
| 2023-09-25 | $45.24 | $45.75 | $45.00 | $45.75 | $45.75 | 6,930 |
| 2023-09-22 | $45.40 | $45.86 | $44.42 | $45.45 | $45.45 | 7,778 |
| 2023-09-21 | $45.88 | $46.08 | $45.33 | $45.40 | $45.40 | 5,169 |
| 2023-09-20 | $46.58 | $47.08 | $45.85 | $45.85 | $45.85 | 3,765 |
| 2023-09-19 | $47.20 | $47.20 | $46.50 | $46.50 | $46.50 | 4,161 |
| 2023-09-18 | $47.49 | $47.75 | $47.15 | $47.15 | $47.15 | 2,398 |
| 2023-09-15 | $48.00 | $48.00 | $47.10 | $47.86 | $47.86 | 16,976 |
| 2023-09-14 | $47.90 | $48.00 | $47.60 | $48.00 | $48.00 | 4,031 |
| 2023-09-13 | $47.49 | $48.45 | $47.19 | $47.19 | $47.19 | 7,418 |
| 2023-09-12 | $47.20 | $47.50 | $46.85 | $47.50 | $47.50 | 3,795 |
| 2023-09-11 | $47.51 | $47.59 | $46.55 | $46.55 | $46.55 | 2,907 |
| 2023-09-08 | $46.60 | $47.20 | $46.60 | $47.20 | $47.20 | 3,125 |
| 2023-09-07 | $46.00 | $47.15 | $46.00 | $46.77 | $46.69 | 19,229 |
| 2023-09-06 | $47.73 | $47.73 | $46.36 | $46.36 | $46.28 | 5,443 |
| 2023-09-05 | $47.98 | $47.98 | $47.00 | $47.12 | $47.04 | 6,253 |
| 2023-09-01 | $47.59 | $48.20 | $47.17 | $48.20 | $48.20 | 6,237 |
| 2023-08-31 | $48.66 | $48.66 | $47.28 | $47.28 | $47.28 | 10,471 |
| 2023-08-30 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 1,539 |
| 2023-08-29 | $48.39 | $48.95 | $48.39 | $48.72 | $48.72 | 2,384 |
| 2023-08-28 | $48.43 | $48.43 | $48.08 | $48.08 | $48.08 | 3,199 |
| 2023-08-25 | $48.21 | $48.97 | $48.01 | $48.40 | $48.40 | 4,677 |
| 2023-08-24 | $48.46 | $48.46 | $48.00 | $48.00 | $48.00 | 3,473 |
| 2023-08-23 | $48.49 | $48.53 | $48.21 | $48.21 | $48.21 | 3,793 |
| 2023-08-22 | $48.65 | $48.65 | $48.33 | $48.33 | $48.33 | 4,259 |
| 2023-08-21 | $48.97 | $49.37 | $48.55 | $48.55 | $48.55 | 6,059 |
| 2023-08-18 | $48.97 | $48.97 | $48.37 | $48.37 | $48.37 | 3,580 |
| 2023-08-17 | $49.50 | $49.50 | $49.02 | $49.02 | $49.02 | 3,756 |
| 2023-08-16 | $49.74 | $49.74 | $49.12 | $49.12 | $49.12 | 2,919 |
| 2023-08-15 | $49.70 | $49.78 | $49.41 | $49.48 | $49.48 | 4,770 |
| 2023-08-14 | $49.95 | $50.00 | $49.60 | $49.95 | $49.95 | 5,963 |
| 2023-08-11 | $49.81 | $49.96 | $49.81 | $49.96 | $49.96 | 3,150 |
| 2023-08-10 | $49.88 | $50.00 | $49.77 | $49.92 | $49.92 | 5,802 |
| 2023-08-09 | $49.75 | $49.96 | $49.75 | $49.75 | $49.75 | 2,848 |
| 2023-08-08 | $49.85 | $50.00 | $49.85 | $49.90 | $49.90 | 5,949 |
| 2023-08-07 | $50.00 | $50.25 | $49.95 | $50.25 | $50.25 | 9,280 |
| 2023-08-04 | $49.62 | $49.90 | $49.36 | $49.36 | $49.36 | 3,675 |
| 2023-08-03 | $49.02 | $50.00 | $49.02 | $49.41 | $49.41 | 6,332 |
| 2023-08-02 | $49.59 | $50.00 | $49.59 | $49.88 | $49.88 | 10,346 |
| 2023-08-01 | $49.36 | $50.00 | $49.11 | $49.57 | $49.57 | 7,946 |
| 2023-07-31 | $49.60 | $50.05 | $49.01 | $49.01 | $49.01 | 5,576 |
| 2023-07-28 | $50.00 | $50.15 | $49.85 | $50.01 | $50.01 | 5,505 |
| 2023-07-27 | $50.25 | $50.25 | $50.02 | $50.02 | $50.02 | 6,885 |
| 2023-07-26 | $49.82 | $50.50 | $49.82 | $50.50 | $50.50 | 5,246 |
| 2023-07-25 | $50.25 | $50.25 | $50.00 | $50.00 | $50.00 | 3,289 |
| 2023-07-24 | $50.68 | $51.49 | $50.00 | $50.45 | $50.45 | 6,434 |
| 2023-07-21 | $52.00 | $52.00 | $51.37 | $51.37 | $51.37 | 4,956 |
| 2023-07-20 | $52.44 | $52.44 | $51.73 | $52.00 | $52.00 | 12,806 |
| 2023-07-19 | $50.67 | $52.25 | $50.67 | $52.07 | $52.07 | 7,912 |
| 2023-07-18 | $48.56 | $51.00 | $48.56 | $50.71 | $50.71 | 10,679 |
| 2023-07-17 | $47.50 | $48.69 | $47.50 | $48.56 | $48.56 | 3,542 |
| 2023-07-14 | $48.21 | $48.25 | $48.00 | $48.03 | $48.03 | 4,368 |
| 2023-07-13 | $48.31 | $48.60 | $48.31 | $48.50 | $48.50 | 3,619 |
| 2023-07-12 | $48.45 | $48.75 | $48.05 | $48.05 | $48.05 | 8,724 |
| 2023-07-11 | $49.07 | $49.07 | $48.08 | $48.15 | $48.15 | 7,679 |
| 2023-07-10 | $49.76 | $49.94 | $49.15 | $49.31 | $49.31 | 4,830 |
| 2023-07-07 | $49.14 | $49.15 | $47.82 | $48.53 | $48.53 | 18,321 |
| 2023-07-06 | $49.55 | $49.55 | $48.39 | $48.89 | $48.89 | 7,778 |
| 2023-07-05 | $50.50 | $50.50 | $49.19 | $49.19 | $49.19 | 4,764 |
| 2023-07-03 | $49.25 | $50.46 | $49.25 | $49.80 | $49.80 | 2,368 |
| 2023-06-30 | $50.59 | $51.01 | $49.14 | $49.14 | $49.14 | 5,072 |
| 2023-06-29 | $50.25 | $51.54 | $50.25 | $50.42 | $50.42 | 3,959 |
| 2023-06-28 | $51.39 | $52.41 | $49.43 | $49.43 | $49.43 | 9,944 |
| 2023-06-27 | $53.00 | $53.09 | $51.14 | $51.17 | $51.17 | 8,857 |
| 2023-06-26 | $52.95 | $54.37 | $52.03 | $52.55 | $52.55 | 6,530 |
| 2023-06-23 | $54.20 | $54.20 | $52.64 | $53.36 | $53.36 | 56,480 |
| 2023-06-22 | $54.39 | $54.68 | $53.90 | $54.12 | $54.12 | 3,550 |
| 2023-06-21 | $54.81 | $54.96 | $53.99 | $54.82 | $54.82 | 8,584 |
| 2023-06-20 | $53.18 | $55.00 | $53.17 | $55.00 | $55.00 | 13,612 |
| 2023-06-16 | $52.20 | $54.10 | $51.25 | $53.63 | $53.63 | 69,431 |
| 2023-06-15 | $52.44 | $52.44 | $51.63 | $51.94 | $51.94 | 8,586 |
| 2023-06-14 | $53.55 | $53.55 | $52.10 | $52.62 | $52.62 | 12,156 |
| 2023-06-13 | $54.00 | $54.00 | $53.51 | $53.51 | $53.51 | 9,799 |
| 2023-06-12 | $53.89 | $54.00 | $53.61 | $53.61 | $53.61 | 7,386 |
| 2023-06-09 | $53.75 | $53.79 | $53.31 | $53.54 | $53.54 | 3,178 |
| 2023-06-08 | $53.45 | $54.00 | $53.45 | $53.85 | $53.85 | 6,059 |
| 2023-06-07 | $52.89 | $53.19 | $52.35 | $53.19 | $53.19 | 13,664 |
| 2023-06-06 | $51.74 | $52.85 | $51.74 | $52.84 | $52.84 | 8,689 |
| 2023-06-05 | $51.53 | $51.53 | $51.42 | $51.42 | $51.42 | 3,358 |
| 2023-06-02 | $49.60 | $52.00 | $49.60 | $51.79 | $51.79 | 11,538 |
| 2023-06-01 | $49.78 | $49.87 | $49.01 | $49.25 | $49.25 | 5,967 |
| 2023-05-31 | $50.92 | $50.92 | $49.12 | $49.12 | $49.12 | 4,291 |
| 2023-05-30 | $50.69 | $51.04 | $50.69 | $51.04 | $51.04 | 3,057 |
| 2023-05-26 | $49.30 | $51.65 | $49.23 | $51.65 | $51.65 | 2,681 |
| 2023-05-25 | $48.37 | $49.35 | $48.00 | $49.35 | $49.35 | 3,361 |
| 2023-05-24 | $50.68 | $51.30 | $48.10 | $48.10 | $48.10 | 8,897 |
| 2023-05-23 | $50.21 | $52.00 | $50.08 | $51.78 | $51.78 | 7,914 |
| 2023-05-22 | $47.57 | $50.57 | $47.57 | $50.57 | $50.57 | 6,455 |
| 2023-05-19 | $47.78 | $48.21 | $46.60 | $47.51 | $47.51 | 5,869 |
| 2023-05-18 | $44.71 | $47.24 | $44.71 | $47.24 | $47.24 | 3,096 |
| 2023-05-17 | $44.15 | $45.68 | $44.15 | $45.68 | $45.68 | 4,959 |
| 2023-05-16 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 614 |
| 2023-05-15 | $44.13 | $44.96 | $44.13 | $44.96 | $44.96 | 1,321 |
| 2023-05-12 | $45.18 | $45.18 | $44.00 | $44.63 | $44.63 | 4,325 |
| 2023-05-11 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 1,496 |
| 2023-05-10 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 2,235 |
| 2023-05-09 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 660 |
| 2023-05-08 | $45.47 | $45.50 | $44.56 | $44.56 | $44.56 | 3,582 |
| 2023-05-05 | $44.50 | $45.45 | $44.50 | $45.45 | $45.45 | 3,126 |
| 2023-05-04 | $44.70 | $45.00 | $43.50 | $44.72 | $44.72 | 9,429 |
| 2023-05-03 | $45.20 | $45.76 | $44.28 | $44.28 | $44.28 | 6,860 |
| 2023-05-02 | $45.09 | $45.27 | $44.54 | $45.08 | $45.08 | 4,413 |
| 2023-05-01 | $45.47 | $45.75 | $45.24 | $45.24 | $45.24 | 5,284 |
| 2023-04-28 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 2,177 |
| 2023-04-27 | $45.50 | $45.60 | $45.50 | $45.60 | $45.60 | 3,862 |
| 2023-04-26 | $45.53 | $45.88 | $45.53 | $45.88 | $45.88 | 2,292 |
| 2023-04-25 | $46.11 | $47.04 | $45.11 | $45.77 | $45.77 | 9,596 |
| 2023-04-24 | $46.50 | $46.50 | $46.16 | $46.16 | $46.16 | 2,144 |
| 2023-04-21 | $46.15 | $46.81 | $46.11 | $46.48 | $46.48 | 4,084 |
| 2023-04-20 | $46.20 | $46.75 | $46.20 | $46.37 | $46.37 | 2,524 |
| 2023-04-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1,299 |
| 2023-04-18 | $47.35 | $47.35 | $46.30 | $46.65 | $46.65 | 3,208 |
| 2023-04-17 | $47.62 | $47.62 | $47.18 | $47.18 | $47.18 | 1,463 |
| 2023-04-14 | $47.66 | $48.25 | $46.45 | $47.21 | $47.21 | 3,546 |
| 2023-04-13 | $48.01 | $48.13 | $47.83 | $47.96 | $47.96 | 6,675 |
| 2023-04-12 | $48.35 | $48.48 | $48.22 | $48.22 | $48.22 | 3,565 |
| 2023-04-11 | $48.50 | $48.59 | $48.32 | $48.32 | $48.32 | 4,400 |
| 2023-04-10 | $48.90 | $49.14 | $48.52 | $48.52 | $48.52 | 4,155 |
| 2023-04-06 | $49.09 | $49.19 | $48.88 | $48.90 | $48.90 | 4,069 |
| 2023-04-05 | $48.08 | $50.00 | $47.97 | $48.75 | $48.75 | 11,029 |
| 2023-04-04 | $48.36 | $48.60 | $48.22 | $48.22 | $48.22 | 8,603 |
| 2023-04-03 | $48.70 | $49.00 | $47.61 | $48.59 | $48.59 | 10,402 |
| 2023-03-31 | $48.29 | $49.48 | $48.11 | $48.11 | $48.11 | 10,547 |
| 2023-03-30 | $48.02 | $48.63 | $48.02 | $48.45 | $48.45 | 3,227 |
| 2023-03-29 | $48.14 | $48.24 | $47.60 | $48.22 | $48.22 | 5,221 |
| 2023-03-28 | $48.09 | $48.09 | $47.82 | $47.82 | $47.82 | 3,327 |
| 2023-03-27 | $46.85 | $48.57 | $46.37 | $47.85 | $47.85 | 3,406 |
| 2023-03-24 | $47.20 | $48.59 | $46.11 | $46.66 | $46.66 | 3,649 |
| 2023-03-23 | $46.79 | $46.79 | $46.25 | $46.50 | $46.50 | 4,639 |
| 2023-03-22 | $47.42 | $47.42 | $46.05 | $46.05 | $46.05 | 3,196 |
| 2023-03-21 | $47.62 | $47.99 | $47.55 | $47.83 | $47.83 | 4,275 |
| 2023-03-20 | $48.32 | $48.32 | $47.40 | $47.97 | $47.97 | 5,579 |
| 2023-03-17 | $47.50 | $48.42 | $47.12 | $47.82 | $47.82 | 10,911 |
| 2023-03-16 | $48.32 | $49.42 | $47.50 | $47.94 | $47.94 | 7,003 |
| 2023-03-15 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 2,687 |
| 2023-03-14 | $49.81 | $50.00 | $48.98 | $49.33 | $49.33 | 6,216 |
| 2023-03-13 | $48.50 | $48.88 | $48.40 | $48.40 | $48.40 | 4,150 |
| 2023-03-10 | $49.24 | $49.24 | $48.52 | $48.52 | $48.52 | 4,334 |
| 2023-03-09 | $50.92 | $50.92 | $50.09 | $50.09 | $50.01 | 4,896 |
| 2023-03-08 | $50.52 | $50.88 | $50.51 | $50.63 | $50.55 | 3,490 |
| 2023-03-07 | $51.19 | $51.19 | $50.70 | $50.97 | $50.89 | 3,081 |
| 2023-03-06 | $50.24 | $50.48 | $49.77 | $50.23 | $50.15 | 21,354 |
| 2023-03-03 | $50.92 | $51.19 | $49.97 | $50.76 | $50.68 | 2,232 |
| 2023-03-02 | $50.91 | $50.91 | $50.37 | $50.50 | $50.50 | 1,511 |
| 2023-03-01 | $50.88 | $51.29 | $50.01 | $51.03 | $51.03 | 2,218 |
| 2023-02-28 | $49.95 | $51.09 | $49.95 | $50.61 | $50.61 | 5,935 |
| 2023-02-27 | $50.00 | $50.28 | $49.80 | $50.28 | $50.28 | 6,868 |
| 2023-02-24 | $51.46 | $51.46 | $49.35 | $49.45 | $49.45 | 12,158 |
| 2023-02-23 | $51.82 | $51.86 | $51.82 | $51.86 | $51.86 | 2,750 |
| 2023-02-22 | $50.32 | $51.40 | $50.32 | $51.35 | $51.35 | 5,550 |
| 2023-02-21 | $50.61 | $50.63 | $49.85 | $49.85 | $49.85 | 4,060 |
| 2023-02-17 | $50.98 | $51.00 | $50.40 | $51.00 | $51.00 | 5,195 |
| 2023-02-16 | $50.75 | $50.95 | $50.75 | $50.95 | $50.95 | 1,787 |
| 2023-02-15 | $49.79 | $50.60 | $49.79 | $50.60 | $50.60 | 2,564 |
| 2023-02-14 | $50.15 | $50.17 | $49.62 | $49.62 | $49.62 | 2,180 |
| 2023-02-13 | $50.32 | $50.54 | $50.13 | $50.13 | $50.13 | 2,594 |
| 2023-02-10 | $50.75 | $50.75 | $49.15 | $50.22 | $50.22 | 4,819 |
| 2023-02-09 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 1,514 |
| 2023-02-08 | $49.65 | $49.80 | $49.62 | $49.62 | $49.62 | 4,062 |
| 2023-02-07 | $50.00 | $50.73 | $49.42 | $50.73 | $50.73 | 5,354 |
| 2023-02-06 | $50.91 | $51.07 | $49.88 | $49.88 | $49.88 | 5,242 |
| 2023-02-03 | $51.80 | $52.00 | $51.25 | $51.44 | $51.44 | 10,569 |
| 2023-02-02 | $51.40 | $51.91 | $51.40 | $51.91 | $51.91 | 7,502 |
| 2023-02-01 | $50.65 | $50.82 | $50.19 | $50.76 | $50.76 | 5,490 |
| 2023-01-31 | $50.86 | $51.30 | $50.70 | $50.90 | $50.90 | 13,634 |
| 2023-01-30 | $50.35 | $50.35 | $50.10 | $50.10 | $50.10 | 2,255 |
| 2023-01-27 | $50.40 | $51.00 | $50.40 | $50.97 | $50.97 | 4,465 |
| 2023-01-26 | $49.96 | $50.00 | $49.96 | $50.00 | $50.00 | 1,728 |
| 2023-01-25 | $49.98 | $49.98 | $49.24 | $49.85 | $49.85 | 1,515 |
| 2023-01-24 | $49.93 | $50.20 | $49.41 | $49.41 | $49.41 | 3,432 |
| 2023-01-23 | $49.25 | $49.90 | $49.25 | $49.90 | $49.90 | 3,431 |
| 2023-01-20 | $49.31 | $49.72 | $49.00 | $49.09 | $49.09 | 5,560 |
| 2023-01-19 | $48.93 | $49.35 | $48.61 | $48.86 | $48.86 | 16,651 |
| 2023-01-18 | $49.75 | $49.80 | $49.50 | $49.51 | $49.51 | 4,132 |
| 2023-01-17 | $49.56 | $49.96 | $49.56 | $49.75 | $49.75 | 3,238 |
| 2023-01-13 | $48.06 | $50.78 | $48.06 | $49.79 | $49.79 | 3,872 |
| 2023-01-12 | $49.12 | $49.87 | $49.12 | $49.87 | $49.87 | 2,397 |
| 2023-01-11 | $48.78 | $49.25 | $48.52 | $48.52 | $48.52 | 1,345 |
| 2023-01-10 | $48.25 | $49.64 | $48.06 | $48.75 | $48.75 | 6,465 |
| 2023-01-09 | $49.48 | $49.50 | $48.22 | $48.22 | $48.22 | 3,043 |
| 2023-01-06 | $49.06 | $49.30 | $48.07 | $49.30 | $49.30 | 6,192 |
| 2023-01-05 | $48.00 | $49.84 | $47.81 | $49.00 | $49.00 | 5,422 |
| 2023-01-04 | $47.80 | $48.93 | $47.80 | $48.00 | $48.00 | 2,748 |
| 2023-01-03 | $51.56 | $51.56 | $46.86 | $47.59 | $47.59 | 8,560 |
| 2022-12-30 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 934 |
| 2022-12-29 | $50.56 | $51.20 | $50.56 | $51.20 | $51.20 | 2,766 |
| 2022-12-28 | $50.08 | $50.08 | $50.06 | $50.06 | $50.06 | 1,818 |
| 2022-12-27 | $50.19 | $50.50 | $50.19 | $50.50 | $50.50 | 1,016 |
| 2022-12-23 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 1,385 |
| 2022-12-22 | $51.40 | $51.40 | $50.02 | $50.54 | $50.54 | 3,780 |
| 2022-12-21 | $50.22 | $51.48 | $50.22 | $51.48 | $51.48 | 2,108 |
| 2022-12-20 | $50.53 | $50.60 | $50.01 | $50.01 | $50.01 | 4,273 |
| 2022-12-19 | $54.00 | $54.00 | $50.22 | $50.22 | $50.22 | 12,670 |
| 2022-12-16 | $52.78 | $54.29 | $50.00 | $54.29 | $54.29 | 15,828 |
| 2022-12-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 2,412 |
| 2022-12-14 | $57.88 | $57.88 | $56.30 | $56.30 | $56.30 | 2,936 |
| 2022-12-13 | $56.57 | $58.72 | $56.40 | $57.66 | $57.66 | 10,591 |
| 2022-12-12 | $55.88 | $57.15 | $53.46 | $56.57 | $56.57 | 8,446 |
| 2022-12-09 | $56.50 | $56.80 | $55.18 | $55.18 | $55.18 | 3,109 |
| 2022-12-08 | $56.05 | $56.91 | $56.05 | $56.91 | $56.91 | 1,244 |
| 2022-12-07 | $54.31 | $55.55 | $54.31 | $55.55 | $55.55 | 4,213 |
| 2022-12-06 | $53.50 | $54.51 | $53.50 | $54.51 | $54.51 | 12,225 |
| 2022-12-05 | $51.85 | $53.08 | $51.85 | $52.41 | $52.41 | 5,919 |
| 2022-12-02 | $51.90 | $52.50 | $51.78 | $52.50 | $52.50 | 2,597 |
| 2022-12-01 | $52.50 | $53.01 | $51.00 | $52.58 | $52.51 | 11,011 |
| 2022-11-30 | $53.12 | $53.84 | $52.50 | $52.50 | $52.43 | 5,121 |
| 2022-11-29 | $53.34 | $53.51 | $52.55 | $52.55 | $52.48 | 2,862 |
| 2022-11-28 | $54.52 | $54.52 | $53.45 | $53.45 | $53.38 | 3,015 |
| 2022-11-25 | $55.77 | $55.87 | $55.55 | $55.55 | $55.48 | 1,508 |
| 2022-11-23 | $55.50 | $55.50 | $55.01 | $55.01 | $54.94 | 3,417 |
| 2022-11-22 | $55.67 | $55.67 | $54.35 | $55.06 | $54.99 | 14,092 |
| 2022-11-21 | $56.19 | $56.24 | $55.02 | $55.62 | $55.62 | 6,108 |
| 2022-11-18 | $57.40 | $57.40 | $55.78 | $56.00 | $56.00 | 12,584 |
| 2022-11-17 | $56.85 | $56.85 | $56.35 | $56.35 | $56.35 | 2,008 |
| 2022-11-16 | $56.14 | $56.45 | $55.89 | $56.30 | $56.30 | 5,376 |
| 2022-11-15 | $57.09 | $57.40 | $56.35 | $56.35 | $56.35 | 5,167 |
| 2022-11-14 | $56.53 | $56.61 | $56.53 | $56.61 | $56.61 | 2,133 |
| 2022-11-11 | $58.53 | $58.73 | $57.43 | $57.50 | $57.50 | 3,958 |
| 2022-11-10 | $58.88 | $59.00 | $58.35 | $58.50 | $58.50 | 14,082 |
| 2022-11-09 | $57.90 | $57.92 | $57.00 | $57.50 | $57.50 | 3,510 |
| 2022-11-08 | $58.32 | $58.54 | $57.96 | $57.96 | $57.96 | 3,948 |
| 2022-11-07 | $58.51 | $58.51 | $58.27 | $58.27 | $58.27 | 1,569 |
| 2022-11-04 | $57.29 | $58.62 | $56.43 | $57.59 | $57.59 | 5,148 |
| 2022-11-03 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 572 |
| 2022-11-02 | $55.73 | $58.56 | $55.11 | $56.12 | $56.12 | 6,255 |
| 2022-11-01 | $57.70 | $57.72 | $54.86 | $55.38 | $55.38 | 5,366 |
| 2022-10-31 | $57.79 | $59.01 | $56.92 | $56.92 | $56.92 | 5,941 |
| 2022-10-28 | $57.50 | $58.30 | $57.10 | $57.54 | $57.54 | 8,553 |
| 2022-10-27 | $58.53 | $58.58 | $57.67 | $57.67 | $57.67 | 4,505 |
| 2022-10-26 | $59.00 | $60.57 | $57.95 | $58.40 | $58.40 | 7,460 |
| 2022-10-25 | $56.50 | $59.16 | $56.50 | $59.16 | $59.16 | 3,195 |
| 2022-10-24 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 1,628 |
| 2022-10-21 | $54.90 | $55.72 | $54.85 | $55.72 | $55.72 | 6,673 |
| 2022-10-20 | $54.67 | $55.30 | $54.67 | $54.89 | $54.89 | 8,672 |
| 2022-10-19 | $56.31 | $56.31 | $54.04 | $55.48 | $55.48 | 4,724 |
| 2022-10-18 | $55.83 | $56.80 | $55.83 | $56.29 | $56.29 | 2,574 |
| 2022-10-17 | $55.75 | $55.80 | $54.41 | $55.80 | $55.80 | 4,539 |
| 2022-10-14 | $54.39 | $54.39 | $52.85 | $53.19 | $53.19 | 5,815 |
| 2022-10-13 | $49.75 | $53.92 | $49.75 | $53.92 | $53.92 | 6,687 |
| 2022-10-12 | $50.35 | $50.75 | $50.32 | $50.75 | $50.75 | 3,604 |
| 2022-10-11 | $50.30 | $50.96 | $50.30 | $50.51 | $50.51 | 2,194 |
| 2022-10-10 | $50.65 | $50.80 | $50.31 | $50.31 | $50.31 | 4,915 |
| 2022-10-07 | $51.25 | $51.55 | $50.19 | $50.75 | $50.75 | 2,395 |
| 2022-10-06 | $53.05 | $53.05 | $51.43 | $51.72 | $51.72 | 4,058 |
| 2022-10-05 | $53.40 | $53.50 | $53.31 | $53.31 | $53.31 | 6,191 |
| 2022-10-04 | $51.74 | $53.94 | $51.74 | $53.94 | $53.94 | 8,252 |
| 2022-10-03 | $49.63 | $51.49 | $49.56 | $51.49 | $51.49 | 5,266 |
| 2022-09-30 | $50.19 | $50.32 | $49.28 | $49.43 | $49.43 | 6,286 |
| 2022-09-29 | $50.51 | $50.65 | $49.63 | $49.63 | $49.63 | 4,474 |
| 2022-09-28 | $49.57 | $51.50 | $49.57 | $51.17 | $51.17 | 21,693 |
| 2022-09-27 | $49.92 | $50.20 | $49.82 | $49.85 | $49.85 | 21,684 |
| 2022-09-26 | $48.76 | $49.65 | $48.76 | $49.65 | $49.65 | 35,210 |
| 2022-09-23 | $49.12 | $49.95 | $48.75 | $49.01 | $49.01 | 25,874 |
| 2022-09-22 | $50.88 | $51.56 | $50.80 | $50.80 | $50.80 | 2,556 |
| 2022-09-21 | $49.16 | $51.93 | $49.16 | $51.37 | $51.37 | 13,864 |
| 2022-09-20 | $49.67 | $50.15 | $49.67 | $49.90 | $49.90 | 4,255 |
| 2022-09-19 | $49.06 | $50.22 | $48.91 | $50.22 | $50.22 | 8,243 |
| 2022-09-16 | $49.11 | $49.38 | $48.61 | $48.87 | $48.87 | 16,542 |
| 2022-09-15 | $49.64 | $49.92 | $49.35 | $49.35 | $49.35 | 12,292 |
| 2022-09-14 | $49.84 | $50.32 | $49.51 | $49.51 | $49.51 | 9,285 |
| 2022-09-13 | $51.06 | $51.10 | $49.61 | $49.65 | $49.65 | 17,483 |
| 2022-09-12 | $51.56 | $51.99 | $51.03 | $51.22 | $51.22 | 2,997 |
| 2022-09-09 | $50.90 | $51.31 | $50.90 | $50.97 | $50.97 | 2,512 |
| 2022-09-08 | $50.86 | $51.22 | $50.86 | $50.95 | $50.88 | 2,556 |
| 2022-09-07 | $51.70 | $51.75 | $51.46 | $51.46 | $51.39 | 3,268 |
| 2022-09-06 | $51.09 | $51.09 | $50.46 | $50.46 | $50.46 | 3,788 |
| 2022-09-02 | $51.35 | $51.50 | $50.91 | $50.91 | $50.91 | 1,979 |
| 2022-09-01 | $51.11 | $51.37 | $51.11 | $51.30 | $51.30 | 3,979 |
| 2022-08-31 | $51.85 | $51.85 | $51.11 | $51.11 | $51.11 | 4,594 |
| 2022-08-30 | $51.90 | $51.90 | $51.76 | $51.76 | $51.76 | 1,613 |
| 2022-08-29 | $53.14 | $53.48 | $52.24 | $52.24 | $52.24 | 2,181 |
| 2022-08-26 | $53.35 | $53.35 | $52.56 | $52.56 | $52.56 | 6,358 |
| 2022-08-25 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 1,505 |
| 2022-08-24 | $52.37 | $52.39 | $52.37 | $52.39 | $52.39 | 2,410 |
| 2022-08-23 | $53.09 | $53.98 | $52.83 | $52.83 | $52.83 | 4,273 |
| 2022-08-22 | $52.81 | $52.91 | $52.81 | $52.91 | $52.91 | 3,133 |
| 2022-08-19 | $55.38 | $55.95 | $54.08 | $54.08 | $54.08 | 5,341 |
| 2022-08-18 | $56.73 | $56.73 | $55.25 | $55.98 | $55.98 | 4,748 |
| 2022-08-17 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 1,683 |
| 2022-08-16 | $56.48 | $57.51 | $56.48 | $57.51 | $57.51 | 3,152 |
| 2022-08-15 | $56.19 | $56.19 | $55.99 | $55.99 | $55.99 | 1,965 |
| 2022-08-12 | $55.00 | $55.96 | $54.30 | $54.91 | $54.91 | 2,911 |
| 2022-08-11 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 1,082 |
| 2022-08-10 | $54.43 | $55.24 | $54.20 | $54.88 | $54.88 | 6,219 |
| 2022-08-09 | $55.46 | $55.46 | $53.80 | $54.63 | $54.63 | 3,165 |
| 2022-08-08 | $54.59 | $55.47 | $54.59 | $54.60 | $54.60 | 2,110 |
| 2022-08-05 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 1,341 |
| 2022-08-04 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 898 |
| 2022-08-03 | $54.19 | $54.19 | $53.66 | $54.19 | $54.19 | 4,483 |
| 2022-08-02 | $53.59 | $54.20 | $53.59 | $54.19 | $54.19 | 1,809 |
| 2022-08-01 | $54.62 | $55.80 | $53.52 | $54.68 | $54.68 | 6,918 |
| 2022-07-29 | $55.06 | $55.12 | $54.85 | $54.85 | $54.85 | 4,368 |
| 2022-07-28 | $55.97 | $55.97 | $54.70 | $54.85 | $54.85 | 2,623 |
| 2022-07-27 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 1,905 |
| 2022-07-26 | $53.93 | $54.10 | $53.93 | $54.00 | $54.00 | 1,481 |
| 2022-07-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,437 |
| 2022-07-22 | $55.41 | $55.41 | $54.00 | $54.00 | $54.00 | 2,931 |
| 2022-07-21 | $53.75 | $54.10 | $53.75 | $54.10 | $54.10 | 2,786 |
| 2022-07-20 | $54.31 | $54.85 | $54.31 | $54.85 | $54.85 | 1,897 |
| 2022-07-19 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 2,653 |
| 2022-07-18 | $54.63 | $54.63 | $53.15 | $53.15 | $53.15 | 2,449 |
| 2022-07-15 | $52.79 | $54.95 | $52.79 | $54.95 | $54.95 | 4,202 |
| 2022-07-14 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 1,601 |
| 2022-07-13 | $53.36 | $53.44 | $52.45 | $52.63 | $52.63 | 2,361 |
| 2022-07-12 | $52.89 | $53.15 | $52.55 | $52.55 | $52.55 | 3,752 |
| 2022-07-11 | $52.69 | $52.84 | $52.69 | $52.84 | $52.84 | 2,045 |
| 2022-07-08 | $53.55 | $53.55 | $52.53 | $52.80 | $52.80 | 17,293 |
| 2022-07-07 | $55.40 | $55.40 | $53.54 | $53.54 | $53.54 | 4,082 |
| 2022-07-06 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 1,280 |
| 2022-07-05 | $53.52 | $53.52 | $52.49 | $52.93 | $52.93 | 4,361 |
| 2022-07-01 | $54.43 | $54.43 | $53.40 | $53.40 | $53.40 | 2,617 |
| 2022-06-30 | $54.54 | $54.54 | $53.98 | $54.08 | $54.08 | 3,128 |
| 2022-06-29 | $55.21 | $56.04 | $54.04 | $54.43 | $54.43 | 13,877 |
| 2022-06-28 | $56.53 | $56.53 | $55.31 | $55.31 | $55.31 | 4,142 |
| 2022-06-27 | $56.96 | $57.80 | $55.86 | $56.48 | $56.48 | 4,582 |
| 2022-06-24 | $53.06 | $57.15 | $53.06 | $56.99 | $56.99 | 25,193 |
| 2022-06-23 | $52.96 | $53.96 | $52.96 | $53.85 | $53.85 | 8,584 |
| 2022-06-22 | $53.65 | $54.50 | $52.96 | $53.15 | $53.15 | 10,849 |
| 2022-06-21 | $53.86 | $54.64 | $52.86 | $53.85 | $53.85 | 7,307 |
| 2022-06-17 | $50.69 | $54.66 | $50.66 | $54.45 | $54.45 | 28,929 |
| 2022-06-16 | $51.36 | $51.36 | $50.33 | $50.61 | $50.61 | 10,487 |
| 2022-06-15 | $52.16 | $52.64 | $50.68 | $52.15 | $52.15 | 9,856 |
| 2022-06-14 | $51.74 | $51.98 | $51.61 | $51.98 | $51.98 | 2,697 |
| 2022-06-13 | $53.65 | $53.65 | $51.40 | $51.40 | $51.40 | 4,731 |
| 2022-06-10 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 1,639 |
| 2022-06-09 | $53.66 | $53.66 | $53.66 | $53.66 | $53.59 | 1,311 |
| 2022-06-08 | $53.74 | $53.77 | $53.60 | $53.60 | $53.53 | 3,903 |
| 2022-06-07 | $53.19 | $53.91 | $53.00 | $53.60 | $53.53 | 4,606 |
| 2022-06-06 | $53.29 | $53.47 | $52.86 | $53.18 | $53.11 | 5,989 |
| 2022-06-03 | $51.67 | $53.95 | $51.67 | $53.47 | $53.40 | 2,393 |
| 2022-06-02 | $51.82 | $52.59 | $51.82 | $52.59 | $52.52 | 4,224 |
| 2022-06-01 | $52.08 | $52.25 | $51.24 | $52.25 | $52.18 | 4,821 |
| 2022-05-31 | $51.34 | $51.41 | $51.27 | $51.35 | $51.28 | 4,882 |
| 2022-05-27 | $51.49 | $52.05 | $51.27 | $51.34 | $51.27 | 3,481 |
| 2022-05-26 | $51.20 | $51.60 | $50.71 | $51.09 | $51.02 | 7,418 |
| 2022-05-25 | $50.91 | $51.00 | $50.71 | $50.71 | $50.64 | 5,317 |
| 2022-05-24 | $51.61 | $51.61 | $50.65 | $50.91 | $50.84 | 6,047 |
| 2022-05-23 | $52.34 | $53.20 | $51.76 | $51.85 | $51.78 | 7,932 |
| 2022-05-20 | $51.75 | $52.72 | $51.10 | $51.69 | $51.62 | 9,302 |
| 2022-05-19 | $52.49 | $52.50 | $51.31 | $51.31 | $51.24 | 12,829 |
| 2022-05-18 | $52.88 | $53.05 | $52.31 | $52.31 | $52.24 | 29,880 |
| 2022-05-17 | $52.52 | $53.60 | $52.06 | $53.50 | $53.43 | 7,542 |
| 2022-05-16 | $52.53 | $52.53 | $51.55 | $52.06 | $51.99 | 2,082 |
| 2022-05-13 | $52.56 | $52.56 | $51.93 | $52.25 | $52.18 | 6,968 |
| 2022-05-12 | $53.34 | $53.34 | $51.76 | $52.32 | $52.25 | 3,795 |
| 2022-05-11 | $52.75 | $52.90 | $52.75 | $52.90 | $52.83 | 1,870 |
| 2022-05-10 | $53.00 | $53.49 | $52.70 | $52.84 | $52.77 | 3,384 |
| 2022-05-09 | $52.81 | $52.81 | $52.50 | $52.78 | $52.71 | 5,356 |
| 2022-05-06 | $54.21 | $54.21 | $52.79 | $53.31 | $53.24 | 4,870 |
| 2022-05-05 | $54.00 | $54.00 | $53.32 | $53.80 | $53.73 | 5,462 |
| 2022-05-04 | $53.90 | $54.52 | $53.90 | $54.34 | $54.27 | 5,124 |
| 2022-05-03 | $54.33 | $54.73 | $54.12 | $54.26 | $54.19 | 4,974 |
| 2022-05-02 | $53.76 | $54.25 | $53.76 | $54.25 | $54.18 | 11,423 |
| 2022-04-29 | $54.06 | $54.29 | $54.00 | $54.25 | $54.18 | 8,895 |
| 2022-04-28 | $52.74 | $54.78 | $52.74 | $54.78 | $54.71 | 2,822 |
| 2022-04-27 | $52.66 | $54.42 | $52.66 | $53.54 | $53.47 | 5,101 |
| 2022-04-26 | $53.25 | $53.25 | $53.00 | $53.00 | $52.93 | 7,365 |
| 2022-04-25 | $53.80 | $54.20 | $53.65 | $53.69 | $53.62 | 4,987 |
| 2022-04-22 | $54.29 | $54.29 | $53.65 | $53.69 | $53.62 | 5,724 |
| 2022-04-21 | $53.80 | $53.91 | $53.62 | $53.66 | $53.59 | 3,277 |
| 2022-04-20 | $54.04 | $54.20 | $53.27 | $54.20 | $54.13 | 5,054 |
| 2022-04-19 | $53.59 | $54.28 | $53.48 | $53.55 | $53.48 | 3,082 |
| 2022-04-18 | $53.18 | $53.62 | $53.18 | $53.59 | $53.52 | 2,171 |
| 2022-04-14 | $53.43 | $54.15 | $53.26 | $53.40 | $53.33 | 5,648 |
| 2022-04-13 | $52.36 | $53.50 | $52.36 | $53.33 | $53.26 | 10,936 |
| 2022-04-12 | $52.65 | $53.10 | $52.52 | $52.60 | $52.53 | 2,350 |
| 2022-04-11 | $52.53 | $52.71 | $52.50 | $52.54 | $52.47 | 3,659 |
| 2022-04-08 | $52.47 | $52.80 | $52.42 | $52.75 | $52.68 | 6,115 |
| 2022-04-07 | $52.31 | $52.64 | $52.28 | $52.64 | $52.57 | 2,961 |
| 2022-04-06 | $53.10 | $53.38 | $52.56 | $52.57 | $52.50 | 5,375 |
| 2022-04-05 | $53.11 | $54.97 | $52.89 | $53.10 | $53.03 | 8,425 |
| 2022-04-04 | $54.97 | $54.97 | $52.80 | $53.06 | $52.99 | 12,139 |
| 2022-04-01 | $53.47 | $54.97 | $52.90 | $53.16 | $53.09 | 9,491 |
| 2022-03-31 | $52.87 | $53.74 | $52.60 | $52.91 | $52.84 | 13,739 |
| 2022-03-30 | $53.64 | $55.00 | $52.28 | $52.28 | $52.21 | 12,675 |
| 2022-03-29 | $53.20 | $53.99 | $52.65 | $53.31 | $53.24 | 7,369 |
| 2022-03-28 | $53.50 | $54.10 | $52.95 | $53.28 | $53.21 | 17,941 |
| 2022-03-25 | $53.00 | $54.20 | $53.00 | $53.62 | $53.55 | 12,662 |
| 2022-03-24 | $53.13 | $53.40 | $52.71 | $52.88 | $52.81 | 12,048 |
| 2022-03-23 | $52.56 | $53.50 | $52.12 | $52.12 | $52.05 | 9,296 |
| 2022-03-22 | $52.49 | $53.20 | $52.49 | $53.16 | $53.09 | 18,586 |
| 2022-03-21 | $52.10 | $52.73 | $51.50 | $51.79 | $51.72 | 10,651 |
| 2022-03-18 | $50.70 | $53.00 | $50.50 | $53.00 | $52.93 | 25,818 |
| 2022-03-17 | $50.40 | $50.79 | $50.31 | $50.79 | $50.72 | 4,781 |
| 2022-03-16 | $50.69 | $51.19 | $49.92 | $49.92 | $49.85 | 11,725 |
| 2022-03-15 | $50.63 | $51.05 | $50.12 | $50.12 | $50.05 | 6,686 |
| 2022-03-14 | $49.64 | $51.39 | $48.63 | $50.41 | $50.34 | 5,702 |
| 2022-03-11 | $49.30 | $50.75 | $48.84 | $48.84 | $48.78 | 6,959 |
| 2022-03-10 | $48.10 | $50.28 | $47.90 | $49.20 | $49.06 | 14,843 |
| 2022-03-09 | $48.30 | $50.00 | $47.76 | $48.30 | $48.17 | 23,627 |
| 2022-03-08 | $48.00 | $48.50 | $47.20 | $47.75 | $47.62 | 14,875 |
| 2022-03-07 | $51.06 | $51.15 | $47.09 | $47.09 | $46.96 | 4,927 |
| 2022-03-04 | $50.55 | $50.55 | $50.55 | $50.55 | $50.41 | 955 |
| 2022-03-03 | $52.75 | $52.75 | $51.80 | $51.80 | $51.66 | 1,727 |
| 2022-03-02 | $51.25 | $52.71 | $50.57 | $52.68 | $52.54 | 12,654 |
| 2022-03-01 | $51.47 | $51.47 | $50.61 | $50.61 | $50.47 | 4,109 |
| 2022-02-28 | $51.11 | $51.94 | $51.11 | $51.20 | $51.06 | 5,486 |
| 2022-02-25 | $50.61 | $52.10 | $50.61 | $51.80 | $51.66 | 5,431 |
| 2022-02-24 | $50.90 | $50.90 | $49.71 | $50.49 | $50.35 | 3,079 |
| 2022-02-23 | $51.93 | $51.93 | $50.94 | $50.94 | $50.80 | 2,687 |
| 2022-02-22 | $51.36 | $51.60 | $51.36 | $51.60 | $51.46 | 2,543 |
| 2022-02-18 | $51.32 | $52.08 | $51.32 | $51.36 | $51.22 | 3,639 |
| 2022-02-17 | $52.06 | $52.43 | $51.77 | $51.81 | $51.67 | 4,142 |
| 2022-02-16 | $52.71 | $53.19 | $52.50 | $53.19 | $53.04 | 2,573 |
| 2022-02-15 | $53.09 | $53.23 | $52.09 | $53.10 | $52.95 | 9,754 |
| 2022-02-14 | $52.27 | $52.59 | $52.10 | $52.21 | $52.07 | 2,392 |
| 2022-02-11 | $52.30 | $52.30 | $52.00 | $52.10 | $51.96 | 4,240 |
| 2022-02-10 | $50.95 | $52.37 | $50.95 | $52.00 | $51.86 | 10,707 |
| 2022-02-09 | $51.65 | $52.54 | $51.65 | $52.34 | $52.20 | 9,584 |
| 2022-02-08 | $52.06 | $52.61 | $51.79 | $52.40 | $52.26 | 4,000 |
| 2022-02-07 | $53.06 | $53.06 | $52.05 | $52.15 | $52.01 | 4,658 |
| 2022-02-04 | $54.00 | $54.16 | $53.17 | $53.17 | $53.02 | 10,142 |
| 2022-02-03 | $51.36 | $52.33 | $51.36 | $52.25 | $52.11 | 3,163 |
| 2022-02-02 | $51.36 | $52.36 | $51.36 | $51.54 | $51.40 | 4,152 |
| 2022-02-01 | $51.15 | $52.19 | $51.11 | $52.19 | $52.05 | 4,515 |
| 2022-01-31 | $51.79 | $51.97 | $51.79 | $51.97 | $51.83 | 3,066 |
| 2022-01-28 | $52.38 | $52.38 | $52.19 | $52.32 | $52.18 | 3,605 |
| 2022-01-27 | $51.09 | $51.48 | $50.67 | $51.11 | $50.97 | 2,578 |
| 2022-01-26 | $51.85 | $51.88 | $50.64 | $50.70 | $50.56 | 2,930 |
| 2022-01-25 | $52.20 | $52.23 | $50.63 | $51.59 | $51.45 | 3,363 |
| 2022-01-24 | $52.99 | $53.01 | $52.82 | $52.82 | $52.67 | 2,925 |
| 2022-01-21 | $53.00 | $53.46 | $52.72 | $52.72 | $52.58 | 10,953 |
| 2022-01-20 | $53.12 | $53.15 | $53.00 | $53.00 | $52.85 | 2,982 |
| 2022-01-19 | $53.30 | $53.30 | $53.30 | $53.30 | $53.15 | 1,100 |
| 2022-01-18 | $53.34 | $53.60 | $53.22 | $53.22 | $53.07 | 2,838 |
| 2022-01-14 | $53.00 | $53.64 | $53.00 | $53.64 | $53.49 | 2,966 |
| 2022-01-13 | $53.25 | $53.72 | $53.00 | $53.00 | $52.85 | 9,852 |
| 2022-01-12 | $53.10 | $53.31 | $53.00 | $53.10 | $52.95 | 5,118 |
| 2022-01-11 | $53.18 | $53.18 | $53.18 | $53.18 | $53.03 | 851 |
| 2022-01-10 | $53.20 | $53.37 | $53.01 | $53.18 | $53.03 | 2,856 |
| 2022-01-07 | $53.00 | $53.06 | $53.00 | $53.05 | $52.90 | 2,110 |
| 2022-01-06 | $53.03 | $53.48 | $53.00 | $53.00 | $52.85 | 3,645 |
| 2022-01-05 | $53.24 | $53.47 | $53.00 | $53.40 | $53.25 | 5,278 |
| 2022-01-04 | $53.15 | $53.37 | $53.15 | $53.37 | $53.22 | 1,071 |
| 2022-01-03 | $54.91 | $54.91 | $53.00 | $53.05 | $52.90 | 4,381 |
| 2021-12-31 | $54.10 | $54.10 | $53.50 | $53.50 | $53.35 | 1,979 |
| 2021-12-30 | $53.31 | $53.52 | $53.31 | $53.52 | $53.37 | 2,105 |
| 2021-12-29 | $54.00 | $54.00 | $53.02 | $53.30 | $53.15 | 4,182 |
| 2021-12-28 | $53.90 | $54.20 | $53.79 | $53.79 | $53.64 | 3,284 |
| 2021-12-27 | $54.15 | $54.64 | $53.51 | $53.79 | $53.64 | 5,957 |
| 2021-12-23 | $53.50 | $54.65 | $53.25 | $54.65 | $54.50 | 5,571 |
| 2021-12-22 | $52.70 | $53.50 | $52.70 | $53.50 | $53.35 | 7,422 |
| 2021-12-21 | $53.22 | $53.32 | $53.06 | $53.32 | $53.17 | 3,025 |
| 2021-12-20 | $52.87 | $53.40 | $52.87 | $53.35 | $53.20 | 10,040 |
| 2021-12-17 | $54.25 | $54.25 | $53.00 | $53.01 | $52.86 | 27,677 |
| 2021-12-16 | $54.43 | $54.43 | $54.22 | $54.22 | $54.07 | 3,123 |
| 2021-12-15 | $53.09 | $55.00 | $53.09 | $54.51 | $54.36 | 6,284 |
| 2021-12-14 | $53.25 | $53.48 | $53.00 | $53.00 | $52.85 | 6,372 |
| 2021-12-13 | $52.90 | $53.64 | $52.90 | $53.29 | $53.14 | 3,965 |
| 2021-12-10 | $53.05 | $53.87 | $53.00 | $53.05 | $52.90 | 4,753 |
| 2021-12-09 | $52.90 | $53.42 | $52.90 | $53.00 | $52.85 | 9,301 |
| 2021-12-08 | $53.02 | $53.43 | $53.00 | $53.35 | $53.20 | 5,445 |
| 2021-12-07 | $53.43 | $53.43 | $53.00 | $53.11 | $52.96 | 5,863 |
| 2021-12-06 | $53.00 | $53.47 | $53.00 | $53.47 | $53.32 | 4,313 |
| 2021-12-03 | $53.00 | $53.00 | $53.00 | $53.00 | $52.85 | 2,210 |
| 2021-12-02 | $56.00 | $56.25 | $52.99 | $53.59 | $53.37 | 47,614 |
| 2021-12-01 | $53.57 | $57.73 | $53.23 | $56.40 | $56.17 | 55,702 |
| 2021-11-30 | $52.90 | $53.00 | $52.75 | $52.80 | $52.59 | 5,401 |
| 2021-11-29 | $53.32 | $53.32 | $53.00 | $53.00 | $52.78 | 2,861 |
| 2021-11-26 | $54.37 | $54.37 | $53.00 | $53.03 | $52.81 | 3,204 |
| 2021-11-24 | $55.65 | $55.65 | $55.50 | $55.50 | $55.27 | 1,422 |
| 2021-11-23 | $54.11 | $55.83 | $54.11 | $55.83 | $55.60 | 2,839 |
| 2021-11-22 | $53.06 | $56.50 | $53.00 | $54.16 | $53.94 | 11,445 |
| 2021-11-19 | $53.16 | $53.99 | $53.16 | $53.30 | $53.08 | 3,025 |
| 2021-11-18 | $53.15 | $53.60 | $53.15 | $53.60 | $53.38 | 3,520 |
| 2021-11-17 | $52.84 | $52.84 | $52.59 | $52.59 | $52.38 | 2,019 |
| 2021-11-16 | $53.11 | $53.11 | $52.65 | $52.65 | $52.44 | 3,400 |
| 2021-11-15 | $50.69 | $52.99 | $50.69 | $52.99 | $52.77 | 34,256 |
| 2021-11-12 | $52.72 | $52.88 | $52.45 | $52.63 | $52.42 | 6,596 |
| 2021-11-11 | $52.70 | $52.86 | $52.36 | $52.40 | $52.19 | 3,561 |
| 2021-11-10 | $53.18 | $53.50 | $52.36 | $52.36 | $52.15 | 11,666 |
| 2021-11-09 | $53.00 | $53.34 | $52.70 | $52.83 | $52.62 | 7,912 |
| 2021-11-08 | $53.18 | $53.22 | $52.35 | $53.10 | $52.88 | 11,189 |
| 2021-11-05 | $52.60 | $53.95 | $52.57 | $53.84 | $53.62 | 9,593 |
| 2021-11-04 | $53.00 | $53.00 | $51.45 | $52.22 | $52.01 | 9,951 |
| 2021-11-03 | $52.73 | $53.95 | $52.54 | $53.10 | $52.88 | 16,043 |
| 2021-11-02 | $52.78 | $53.00 | $52.13 | $52.97 | $52.75 | 6,523 |
| 2021-11-01 | $52.55 | $53.59 | $52.55 | $53.59 | $53.37 | 2,362 |
| 2021-10-29 | $53.65 | $53.98 | $52.38 | $52.38 | $52.17 | 3,857 |
| 2021-10-28 | $53.17 | $53.90 | $52.99 | $53.69 | $53.47 | 6,603 |
| 2021-10-27 | $53.05 | $53.36 | $53.05 | $53.36 | $53.14 | 2,127 |
| 2021-10-26 | $52.65 | $52.96 | $52.65 | $52.70 | $52.49 | 1,910 |
| 2021-10-25 | $52.09 | $52.76 | $52.09 | $52.76 | $52.55 | 1,350 |
| 2021-10-22 | $51.75 | $52.25 | $51.75 | $52.16 | $51.95 | 4,652 |
| 2021-10-21 | $51.82 | $51.90 | $51.35 | $51.35 | $51.14 | 2,656 |
| 2021-10-20 | $51.39 | $52.46 | $51.35 | $51.71 | $51.50 | 17,769 |
| 2021-10-19 | $51.65 | $51.83 | $50.91 | $50.91 | $50.70 | 4,442 |
| 2021-10-18 | $52.29 | $52.42 | $50.98 | $51.70 | $51.49 | 7,172 |
| 2021-10-15 | $53.01 | $53.01 | $51.70 | $51.70 | $51.49 | 7,107 |
| 2021-10-14 | $52.65 | $52.65 | $51.47 | $52.49 | $52.28 | 2,985 |
| 2021-10-13 | $52.10 | $52.63 | $51.99 | $52.09 | $51.88 | 5,768 |
| 2021-10-12 | $51.20 | $51.87 | $51.20 | $51.87 | $51.66 | 2,668 |
| 2021-10-11 | $52.05 | $52.05 | $50.95 | $50.95 | $50.74 | 5,462 |
| 2021-10-08 | $52.90 | $52.90 | $51.28 | $51.28 | $51.07 | 2,282 |
| 2021-10-07 | $51.69 | $52.20 | $51.28 | $52.20 | $51.99 | 7,705 |
| 2021-10-06 | $50.40 | $51.67 | $49.85 | $51.07 | $50.86 | 14,344 |
| 2021-10-05 | $50.34 | $50.67 | $49.81 | $50.17 | $49.97 | 4,321 |
| 2021-10-04 | $50.31 | $51.01 | $50.19 | $50.51 | $50.30 | 10,676 |
| 2021-10-01 | $49.75 | $51.19 | $49.75 | $50.30 | $50.10 | 5,481 |
| 2021-09-30 | $49.03 | $50.25 | $49.03 | $49.85 | $49.65 | 4,013 |
| 2021-09-29 | $50.37 | $50.91 | $49.99 | $50.65 | $50.44 | 3,237 |
| 2021-09-28 | $50.93 | $50.93 | $49.03 | $49.57 | $49.37 | 6,104 |
| 2021-09-27 | $50.35 | $51.79 | $49.50 | $50.64 | $50.43 | 7,270 |
| 2021-09-24 | $50.25 | $51.75 | $49.99 | $50.40 | $50.20 | 13,509 |
| 2021-09-23 | $49.00 | $51.19 | $49.00 | $50.49 | $50.28 | 25,335 |
| 2021-09-22 | $48.30 | $48.30 | $47.50 | $47.67 | $47.48 | 3,801 |
| 2021-09-21 | $47.95 | $48.80 | $47.95 | $48.00 | $47.80 | 3,590 |
| 2021-09-20 | $47.61 | $48.81 | $47.38 | $47.38 | $47.19 | 7,477 |
| 2021-09-17 | $48.50 | $48.50 | $46.93 | $47.61 | $47.42 | 59,977 |
| 2021-09-16 | $48.81 | $48.87 | $47.98 | $48.30 | $48.10 | 8,659 |
| 2021-09-15 | $49.46 | $49.46 | $48.65 | $49.15 | $48.95 | 4,059 |
| 2021-09-14 | $49.22 | $49.47 | $48.70 | $48.70 | $48.50 | 5,409 |
| 2021-09-13 | $49.13 | $50.15 | $49.12 | $49.15 | $48.95 | 2,553 |
| 2021-09-10 | $49.71 | $49.72 | $49.36 | $49.36 | $49.16 | 4,170 |
| 2021-09-09 | $50.01 | $50.01 | $49.71 | $49.71 | $49.44 | 5,685 |
| 2021-09-08 | $49.87 | $49.87 | $49.61 | $49.68 | $49.41 | 4,467 |
| 2021-09-07 | $50.66 | $50.80 | $49.22 | $50.05 | $49.78 | 7,985 |
| 2021-09-03 | $50.50 | $51.21 | $50.50 | $50.65 | $50.37 | 4,991 |
| 2021-09-02 | $50.70 | $50.70 | $50.70 | $50.70 | $50.42 | 861 |
| 2021-09-01 | $50.61 | $50.91 | $50.50 | $50.50 | $50.22 | 1,196 |
| 2021-08-31 | $50.13 | $50.54 | $49.30 | $50.16 | $49.89 | 20,956 |
| 2021-08-30 | $51.29 | $51.29 | $50.50 | $50.50 | $50.22 | 2,219 |
| 2021-08-27 | $50.75 | $50.75 | $50.68 | $50.68 | $50.40 | 4,169 |
| 2021-08-26 | $50.67 | $51.73 | $50.11 | $50.11 | $49.84 | 5,069 |
| 2021-08-25 | $51.05 | $51.54 | $51.03 | $51.03 | $50.75 | 3,215 |
| 2021-08-24 | $50.80 | $52.00 | $50.45 | $50.55 | $50.27 | 9,095 |
| 2021-08-23 | $50.00 | $51.76 | $50.00 | $50.74 | $50.46 | 9,000 |
| 2021-08-20 | $51.11 | $51.77 | $50.34 | $50.55 | $50.27 | 32,001 |
| 2021-08-19 | $51.63 | $51.65 | $51.31 | $51.31 | $51.03 | 2,488 |
| 2021-08-18 | $51.31 | $52.00 | $49.83 | $51.60 | $51.32 | 11,444 |
| 2021-08-17 | $51.31 | $51.55 | $51.31 | $51.31 | $51.03 | 3,480 |
| 2021-08-16 | $52.00 | $52.00 | $51.31 | $51.80 | $51.52 | 2,737 |
| 2021-08-13 | $52.50 | $52.50 | $51.77 | $51.77 | $51.49 | 2,775 |
| 2021-08-12 | $52.72 | $52.72 | $52.02 | $52.55 | $52.26 | 6,192 |
| 2021-08-11 | $52.21 | $52.97 | $51.80 | $52.23 | $51.94 | 9,713 |
| 2021-08-10 | $51.88 | $53.22 | $51.50 | $52.15 | $51.86 | 5,433 |
| 2021-08-09 | $51.42 | $51.42 | $51.42 | $51.42 | $51.14 | 989 |
| 2021-08-06 | $52.90 | $53.00 | $52.42 | $52.85 | $52.56 | 2,746 |
| 2021-08-05 | $51.88 | $52.73 | $51.88 | $52.73 | $52.44 | 2,294 |
| 2021-08-04 | $52.07 | $52.51 | $51.67 | $51.90 | $51.62 | 5,951 |
| 2021-08-03 | $51.28 | $52.27 | $51.28 | $51.40 | $51.12 | 3,412 |
| 2021-08-02 | $49.75 | $51.49 | $49.75 | $51.38 | $51.10 | 5,021 |
| 2021-07-30 | $51.30 | $51.43 | $50.31 | $50.95 | $50.67 | 4,827 |
| 2021-07-29 | $51.05 | $51.50 | $51.00 | $51.45 | $51.17 | 3,898 |
| 2021-07-28 | $50.74 | $50.95 | $50.49 | $50.95 | $50.67 | 3,490 |
| 2021-07-27 | $49.91 | $51.66 | $49.91 | $50.99 | $50.71 | 2,084 |
| 2021-07-26 | $51.48 | $51.48 | $51.39 | $51.39 | $51.11 | 1,236 |
| 2021-07-23 | $52.28 | $52.38 | $50.22 | $50.22 | $49.95 | 7,082 |
| 2021-07-22 | $52.08 | $52.49 | $51.70 | $52.49 | $52.20 | 6,389 |
| 2021-07-21 | $52.62 | $52.62 | $51.93 | $52.15 | $51.86 | 6,912 |
| 2021-07-20 | $51.40 | $52.99 | $51.40 | $52.12 | $51.83 | 18,787 |
| 2021-07-19 | $51.16 | $51.48 | $50.75 | $50.75 | $50.47 | 11,217 |
| 2021-07-16 | $51.22 | $51.88 | $50.89 | $51.39 | $51.11 | 9,820 |
| 2021-07-15 | $50.27 | $50.94 | $49.76 | $50.89 | $50.61 | 7,605 |
| 2021-07-14 | $49.80 | $50.89 | $49.80 | $50.01 | $49.74 | 8,642 |
| 2021-07-13 | $49.20 | $50.07 | $49.20 | $50.00 | $49.73 | 9,970 |
| 2021-07-12 | $48.56 | $49.78 | $48.07 | $49.37 | $49.10 | 7,106 |
| 2021-07-09 | $48.85 | $48.85 | $48.56 | $48.80 | $48.53 | 4,821 |
| 2021-07-08 | $48.88 | $49.23 | $48.88 | $49.08 | $48.81 | 4,820 |
| 2021-07-07 | $49.48 | $50.97 | $49.19 | $49.19 | $48.92 | 8,129 |
| 2021-07-06 | $51.18 | $51.18 | $49.11 | $49.11 | $48.84 | 6,840 |
| 2021-07-02 | $50.60 | $50.60 | $50.03 | $50.03 | $49.76 | 3,107 |
| 2021-07-01 | $51.08 | $51.33 | $50.00 | $50.57 | $50.29 | 4,367 |
| 2021-06-30 | $51.00 | $52.03 | $50.51 | $50.51 | $50.23 | 8,827 |
| 2021-06-29 | $50.96 | $51.58 | $50.09 | $50.55 | $50.27 | 6,217 |
| 2021-06-28 | $50.88 | $51.39 | $49.68 | $50.54 | $50.26 | 8,459 |
| 2021-06-25 | $52.15 | $52.28 | $50.45 | $50.45 | $50.17 | 115,024 |
| 2021-06-24 | $52.09 | $53.25 | $51.65 | $52.85 | $52.56 | 9,563 |
| 2021-06-23 | $51.28 | $52.29 | $51.12 | $52.13 | $51.84 | 13,646 |
| 2021-06-22 | $51.70 | $52.72 | $51.51 | $52.05 | $51.77 | 10,611 |
| 2021-06-21 | $51.07 | $51.91 | $51.07 | $51.63 | $51.35 | 6,179 |
| 2021-06-18 | $51.71 | $51.98 | $50.70 | $51.17 | $50.89 | 15,621 |
| 2021-06-17 | $53.36 | $54.50 | $52.11 | $52.11 | $51.82 | 8,549 |
| 2021-06-16 | $53.46 | $53.60 | $52.18 | $52.95 | $52.66 | 9,238 |
| 2021-06-15 | $52.12 | $54.00 | $52.12 | $53.94 | $53.64 | 63,775 |
| 2021-06-14 | $52.35 | $52.41 | $52.01 | $52.01 | $51.73 | 3,340 |
| 2021-06-11 | $52.95 | $53.20 | $52.69 | $53.20 | $52.91 | 6,811 |
| 2021-06-10 | $52.79 | $53.65 | $52.04 | $53.20 | $52.84 | 16,794 |
| 2021-06-09 | $53.53 | $53.65 | $52.00 | $52.37 | $52.01 | 18,864 |
| 2021-06-08 | $53.12 | $53.69 | $52.58 | $53.50 | $53.14 | 19,389 |
| 2021-06-07 | $54.09 | $54.26 | $52.95 | $53.02 | $52.66 | 16,278 |
| 2021-06-04 | $54.88 | $55.09 | $53.59 | $53.59 | $53.23 | 17,195 |
| 2021-06-03 | $55.29 | $55.46 | $54.28 | $54.90 | $54.53 | 15,439 |
| 2021-06-02 | $55.55 | $56.50 | $54.93 | $55.25 | $54.88 | 7,455 |
| 2021-06-01 | $55.21 | $56.20 | $54.34 | $55.80 | $55.42 | 11,957 |
| 2021-05-28 | $55.20 | $55.75 | $54.46 | $54.61 | $54.24 | 3,521 |
| 2021-05-27 | $54.70 | $55.60 | $54.50 | $55.60 | $55.22 | 6,739 |
| 2021-05-26 | $54.02 | $54.05 | $53.85 | $54.00 | $53.63 | 9,344 |
| 2021-05-25 | $55.52 | $55.52 | $54.01 | $54.01 | $53.64 | 6,994 |
| 2021-05-24 | $56.50 | $56.50 | $54.54 | $55.10 | $54.73 | 6,647 |
| 2021-05-21 | $55.99 | $56.10 | $54.59 | $56.10 | $55.72 | 6,640 |
| 2021-05-20 | $54.03 | $55.75 | $54.00 | $55.70 | $55.32 | 10,085 |
| 2021-05-19 | $54.37 | $54.55 | $53.93 | $54.01 | $53.64 | 6,589 |
| 2021-05-18 | $54.03 | $55.50 | $54.03 | $54.40 | $54.03 | 5,081 |
| 2021-05-17 | $55.35 | $55.50 | $54.96 | $55.47 | $55.09 | 5,142 |
| 2021-05-14 | $55.02 | $55.36 | $54.98 | $55.35 | $54.97 | 6,039 |
| 2021-05-13 | $54.00 | $54.82 | $54.00 | $54.47 | $54.10 | 4,884 |
| 2021-05-12 | $54.42 | $54.42 | $54.00 | $54.11 | $53.74 | 9,570 |
| 2021-05-11 | $54.00 | $54.35 | $54.00 | $54.13 | $53.76 | 4,907 |
| 2021-05-10 | $54.06 | $55.20 | $54.00 | $54.00 | $53.63 | 6,764 |
| 2021-05-07 | $54.50 | $54.60 | $54.50 | $54.60 | $54.23 | 1,854 |
| 2021-05-06 | $54.50 | $55.35 | $54.40 | $55.35 | $54.97 | 6,566 |
| 2021-05-05 | $55.00 | $56.14 | $54.40 | $54.99 | $54.62 | 8,010 |
| 2021-05-04 | $56.40 | $56.50 | $55.00 | $55.31 | $54.93 | 8,824 |
| 2021-05-03 | $55.58 | $57.41 | $55.28 | $56.84 | $56.45 | 13,667 |
| 2021-04-30 | $54.88 | $56.00 | $54.88 | $55.64 | $55.26 | 8,128 |
| 2021-04-29 | $55.30 | $55.89 | $54.50 | $55.67 | $55.29 | 4,473 |
| 2021-04-28 | $54.70 | $55.80 | $54.00 | $54.45 | $54.08 | 10,169 |
| 2021-04-27 | $55.07 | $55.15 | $54.10 | $54.27 | $53.90 | 5,246 |
| 2021-04-26 | $56.29 | $56.30 | $53.76 | $54.71 | $54.34 | 16,011 |
| 2021-04-23 | $54.63 | $56.06 | $54.63 | $55.70 | $55.32 | 5,310 |
| 2021-04-22 | $54.03 | $55.66 | $54.00 | $54.49 | $54.12 | 4,710 |
| 2021-04-21 | $54.68 | $55.77 | $54.66 | $54.66 | $54.29 | 5,456 |
| 2021-04-20 | $55.60 | $55.60 | $54.24 | $54.24 | $53.87 | 2,809 |
| 2021-04-19 | $55.08 | $55.51 | $55.08 | $55.23 | $54.86 | 2,922 |
| 2021-04-16 | $56.95 | $57.50 | $56.18 | $56.30 | $55.92 | 10,307 |
| 2021-04-15 | $56.52 | $56.75 | $55.95 | $56.56 | $56.18 | 6,981 |
| 2021-04-14 | $56.27 | $57.30 | $55.55 | $56.32 | $55.94 | 7,447 |
| 2021-04-13 | $56.05 | $56.05 | $56.05 | $56.05 | $55.67 | 1,137 |
| 2021-04-12 | $55.79 | $56.29 | $55.70 | $55.95 | $55.57 | 3,855 |
| 2021-04-09 | $56.11 | $56.11 | $55.57 | $55.57 | $55.19 | 2,902 |
| 2021-04-08 | $55.59 | $55.84 | $55.30 | $55.70 | $55.32 | 6,656 |
| 2021-04-07 | $56.35 | $56.80 | $55.48 | $55.59 | $55.21 | 14,484 |
| 2021-04-06 | $56.20 | $56.90 | $55.79 | $56.50 | $56.12 | 11,143 |
| 2021-04-05 | $55.70 | $56.84 | $55.70 | $56.51 | $56.13 | 7,445 |
| 2021-04-01 | $55.00 | $56.33 | $55.00 | $55.50 | $55.12 | 5,506 |
| 2021-03-31 | $56.51 | $56.75 | $55.50 | $56.01 | $55.63 | 8,398 |
| 2021-03-30 | $57.99 | $57.99 | $55.78 | $56.20 | $55.82 | 14,760 |
| 2021-03-29 | $58.31 | $59.90 | $58.00 | $58.00 | $57.61 | 9,040 |
| 2021-03-26 | $58.31 | $59.90 | $58.13 | $59.20 | $58.80 | 11,195 |
| 2021-03-25 | $56.87 | $58.97 | $56.21 | $58.02 | $57.63 | 12,951 |
| 2021-03-24 | $55.19 | $59.00 | $54.71 | $56.50 | $56.12 | 19,096 |
| 2021-03-23 | $56.00 | $56.00 | $49.67 | $54.16 | $53.79 | 35,032 |
| 2021-03-22 | $60.61 | $60.61 | $57.67 | $57.67 | $57.28 | 6,638 |
| 2021-03-19 | $58.75 | $61.03 | $56.93 | $60.89 | $60.48 | 55,307 |
| 2021-03-18 | $57.79 | $58.95 | $57.05 | $58.20 | $57.81 | 4,932 |
| 2021-03-17 | $57.10 | $58.92 | $56.97 | $57.35 | $56.96 | 8,724 |
| 2021-03-16 | $59.98 | $60.77 | $57.57 | $58.51 | $58.11 | 9,120 |
| 2021-03-15 | $62.23 | $62.34 | $61.04 | $62.27 | $61.85 | 8,731 |
| 2021-03-12 | $60.75 | $65.07 | $60.45 | $62.72 | $62.29 | 26,541 |
| 2021-03-11 | $59.48 | $61.00 | $59.48 | $61.00 | $60.52 | 8,399 |
| 2021-03-10 | $59.50 | $60.95 | $59.49 | $60.95 | $60.47 | 11,187 |
| 2021-03-09 | $60.11 | $60.12 | $59.01 | $59.30 | $58.83 | 21,590 |
| 2021-03-08 | $59.50 | $61.00 | $58.90 | $60.67 | $60.19 | 18,206 |
| 2021-03-05 | $56.00 | $59.66 | $55.00 | $59.20 | $58.73 | 22,562 |
| 2021-03-04 | $55.07 | $57.50 | $55.07 | $56.50 | $56.05 | 16,698 |
| 2021-03-03 | $53.40 | $55.50 | $53.40 | $55.27 | $54.83 | 15,707 |
| 2021-03-02 | $53.07 | $53.65 | $51.44 | $52.70 | $52.28 | 16,400 |
| 2021-03-01 | $52.90 | $54.19 | $52.85 | $53.65 | $53.23 | 6,163 |
| 2021-02-26 | $52.48 | $53.26 | $51.56 | $51.90 | $51.49 | 8,055 |
| 2021-02-25 | $52.18 | $53.03 | $51.49 | $51.94 | $51.53 | 14,627 |
| 2021-02-24 | $51.44 | $52.86 | $50.40 | $52.13 | $51.72 | 14,030 |
| 2021-02-23 | $50.90 | $52.00 | $50.54 | $51.05 | $50.65 | 15,274 |
| 2021-02-22 | $50.75 | $51.48 | $50.70 | $51.01 | $50.61 | 2,690 |
| 2021-02-19 | $48.55 | $51.39 | $48.55 | $51.00 | $50.60 | 18,820 |
| 2021-02-18 | $49.50 | $49.50 | $48.52 | $48.53 | $48.15 | 6,159 |
| 2021-02-17 | $49.23 | $49.95 | $49.15 | $49.15 | $48.76 | 2,624 |
| 2021-02-16 | $50.52 | $50.52 | $49.42 | $49.42 | $49.03 | 1,932 |
| 2021-02-12 | $50.32 | $50.32 | $49.88 | $50.00 | $49.61 | 4,266 |
| 2021-02-11 | $50.64 | $50.64 | $50.10 | $50.53 | $50.13 | 5,160 |
| 2021-02-10 | $50.22 | $51.43 | $49.81 | $49.81 | $49.42 | 5,910 |
| 2021-02-09 | $50.00 | $50.79 | $49.39 | $50.52 | $50.12 | 46,959 |
| 2021-02-08 | $49.88 | $50.92 | $49.12 | $50.90 | $50.50 | 17,279 |
| 2021-02-05 | $49.32 | $50.00 | $49.05 | $49.55 | $49.16 | 6,991 |
| 2021-02-04 | $48.00 | $48.70 | $47.69 | $48.70 | $48.32 | 3,009 |
| 2021-02-03 | $47.80 | $48.52 | $46.75 | $47.30 | $46.93 | 9,190 |
| 2021-02-02 | $47.58 | $48.84 | $46.97 | $47.90 | $47.52 | 10,186 |
| 2021-02-01 | $47.22 | $47.96 | $46.86 | $47.90 | $47.52 | 10,428 |
| 2021-01-29 | $49.71 | $49.71 | $46.10 | $46.58 | $46.21 | 9,176 |
| 2021-01-28 | $51.16 | $51.16 | $49.72 | $49.85 | $49.46 | 4,264 |
| 2021-01-27 | $50.78 | $51.25 | $49.72 | $50.71 | $50.31 | 9,805 |
| 2021-01-26 | $51.80 | $52.15 | $51.23 | $51.50 | $51.09 | 10,135 |
| 2021-01-25 | $52.34 | $52.38 | $51.47 | $51.95 | $51.54 | 10,795 |
| 2021-01-22 | $52.04 | $52.99 | $51.70 | $52.97 | $52.55 | 7,990 |
| 2021-01-21 | $52.00 | $52.25 | $52.00 | $52.00 | $51.59 | 7,581 |
| 2021-01-20 | $52.00 | $52.16 | $52.00 | $52.00 | $51.59 | 7,235 |
| 2021-01-19 | $52.50 | $52.69 | $52.00 | $52.00 | $51.59 | 9,305 |
| 2021-01-15 | $52.00 | $52.50 | $51.80 | $52.21 | $51.80 | 7,401 |
| 2021-01-14 | $52.19 | $52.48 | $52.16 | $52.16 | $51.75 | 5,481 |
| 2021-01-13 | $52.02 | $52.49 | $51.95 | $52.15 | $51.74 | 5,207 |
| 2021-01-12 | $51.46 | $52.40 | $50.53 | $52.40 | $51.99 | 12,959 |
| 2021-01-11 | $51.06 | $51.80 | $50.50 | $51.80 | $51.39 | 3,703 |
| 2021-01-08 | $52.27 | $52.27 | $50.07 | $51.93 | $51.52 | 7,163 |
| 2021-01-07 | $52.59 | $52.87 | $51.68 | $51.68 | $51.27 | 4,613 |
| 2021-01-06 | $49.99 | $52.87 | $49.84 | $52.27 | $51.86 | 10,908 |
| 2021-01-05 | $48.62 | $49.95 | $48.62 | $49.55 | $49.16 | 5,564 |
| 2021-01-04 | $49.95 | $50.15 | $49.10 | $49.10 | $48.71 | 5,538 |
| 2020-12-31 | $49.71 | $49.96 | $49.00 | $49.55 | $49.16 | 8,617 |
| 2020-12-30 | $49.10 | $49.98 | $49.03 | $49.98 | $49.59 | 5,956 |
| 2020-12-29 | $49.00 | $49.40 | $48.73 | $49.20 | $48.81 | 5,717 |
| 2020-12-28 | $48.84 | $49.58 | $48.68 | $49.00 | $48.61 | 6,976 |
| 2020-12-24 | $48.98 | $48.98 | $48.84 | $48.84 | $48.45 | 863 |
| 2020-12-23 | $49.28 | $49.83 | $49.00 | $49.49 | $49.10 | 7,362 |
| 2020-12-22 | $48.84 | $49.95 | $48.84 | $49.58 | $49.19 | 1,937 |
| 2020-12-21 | $49.66 | $49.91 | $48.50 | $49.24 | $48.85 | 8,935 |
| 2020-12-18 | $51.44 | $51.44 | $49.88 | $50.00 | $49.61 | 37,861 |
| 2020-12-17 | $50.95 | $51.75 | $50.94 | $51.39 | $50.98 | 8,365 |
| 2020-12-16 | $50.90 | $51.50 | $50.18 | $50.18 | $49.78 | 12,501 |
| 2020-12-15 | $49.88 | $51.50 | $49.88 | $50.66 | $50.26 | 10,545 |
| 2020-12-14 | $50.85 | $50.85 | $49.53 | $49.88 | $49.49 | 6,665 |
| 2020-12-11 | $51.20 | $51.20 | $50.62 | $50.70 | $50.30 | 4,380 |
| 2020-12-10 | $50.50 | $51.20 | $50.50 | $51.20 | $50.80 | 3,750 |
| 2020-12-09 | $51.50 | $51.75 | $50.86 | $50.86 | $50.46 | 9,020 |
| 2020-12-08 | $50.21 | $51.57 | $50.21 | $51.27 | $50.87 | 16,789 |
| 2020-12-07 | $50.56 | $50.90 | $49.41 | $50.50 | $50.10 | 6,285 |
| 2020-12-04 | $49.50 | $51.19 | $49.50 | $51.19 | $50.79 | 5,364 |
| 2020-12-03 | $49.77 | $50.00 | $48.99 | $49.35 | $48.90 | 4,002 |
| 2020-12-02 | $50.29 | $50.29 | $49.01 | $49.21 | $48.76 | 5,808 |
| 2020-12-01 | $50.19 | $50.19 | $49.56 | $49.90 | $49.45 | 5,446 |
| 2020-11-30 | $49.46 | $50.40 | $48.61 | $49.74 | $49.29 | 4,830 |
| 2020-11-27 | $51.91 | $51.91 | $50.40 | $50.70 | $50.24 | 5,354 |
| 2020-11-25 | $50.50 | $52.27 | $50.22 | $52.27 | $51.80 | 5,990 |
| 2020-11-24 | $49.51 | $50.89 | $49.45 | $50.85 | $50.39 | 16,845 |
| 2020-11-23 | $49.34 | $50.96 | $48.99 | $49.09 | $48.65 | 10,342 |
| 2020-11-20 | $48.88 | $50.34 | $48.88 | $49.32 | $48.87 | 7,727 |
| 2020-11-19 | $50.50 | $50.50 | $47.74 | $49.72 | $49.27 | 6,115 |
| 2020-11-18 | $50.01 | $51.19 | $50.01 | $51.19 | $50.73 | 5,683 |
| 2020-11-17 | $50.21 | $51.00 | $50.00 | $50.55 | $50.09 | 8,663 |
| 2020-11-16 | $50.00 | $51.21 | $49.94 | $50.75 | $50.29 | 13,077 |
| 2020-11-13 | $49.28 | $50.00 | $49.23 | $49.75 | $49.30 | 6,705 |
| 2020-11-12 | $49.60 | $49.68 | $48.43 | $49.65 | $49.20 | 4,283 |
| 2020-11-11 | $49.51 | $49.99 | $49.07 | $49.93 | $49.48 | 8,265 |
| 2020-11-10 | $48.50 | $50.23 | $48.50 | $49.98 | $49.53 | 19,877 |
| 2020-11-09 | $48.00 | $50.00 | $47.38 | $48.01 | $47.58 | 55,162 |
| 2020-11-06 | $47.14 | $47.35 | $46.62 | $46.62 | $46.20 | 3,203 |
| 2020-11-05 | $47.43 | $47.99 | $46.45 | $47.74 | $47.31 | 3,941 |
| 2020-11-04 | $47.31 | $47.78 | $46.75 | $47.03 | $46.60 | 4,559 |
| 2020-11-03 | $46.50 | $48.00 | $46.50 | $47.90 | $47.47 | 11,868 |
| 2020-11-02 | $46.19 | $46.48 | $44.64 | $45.60 | $45.19 | 11,001 |
| 2020-10-30 | $45.45 | $46.00 | $43.90 | $45.41 | $45.00 | 10,459 |
| 2020-10-29 | $45.25 | $46.20 | $45.15 | $46.00 | $45.58 | 8,782 |
| 2020-10-28 | $45.70 | $46.00 | $45.13 | $45.78 | $45.37 | 7,066 |
| 2020-10-27 | $46.18 | $46.50 | $45.90 | $46.21 | $45.79 | 6,208 |
| 2020-10-26 | $47.43 | $47.43 | $46.06 | $46.40 | $45.98 | 3,286 |
| 2020-10-23 | $46.89 | $48.00 | $46.81 | $47.51 | $47.08 | 10,705 |
| 2020-10-22 | $46.30 | $46.75 | $46.00 | $46.52 | $46.10 | 7,777 |
| 2020-10-21 | $45.80 | $46.50 | $45.78 | $46.50 | $46.08 | 3,098 |
| 2020-10-20 | $45.30 | $45.88 | $45.30 | $45.88 | $45.46 | 1,175 |
| 2020-10-19 | $45.41 | $45.49 | $44.68 | $45.05 | $44.64 | 3,569 |
| 2020-10-16 | $45.04 | $45.45 | $44.80 | $44.80 | $44.39 | 4,996 |
| 2020-10-15 | $44.29 | $45.45 | $43.64 | $45.45 | $45.04 | 4,031 |
| 2020-10-14 | $46.47 | $46.68 | $44.71 | $44.71 | $44.31 | 6,354 |
| 2020-10-13 | $46.70 | $46.80 | $46.02 | $46.15 | $45.73 | 4,960 |
| 2020-10-12 | $46.69 | $47.00 | $45.71 | $46.70 | $46.28 | 7,212 |
| 2020-10-09 | $46.05 | $46.31 | $45.60 | $46.00 | $45.58 | 2,732 |
| 2020-10-08 | $45.85 | $47.15 | $45.82 | $46.27 | $45.85 | 7,869 |
| 2020-10-07 | $45.13 | $46.35 | $44.94 | $46.25 | $45.83 | 9,221 |
| 2020-10-06 | $43.85 | $45.82 | $43.85 | $44.92 | $44.51 | 10,760 |
| 2020-10-05 | $44.57 | $45.00 | $43.63 | $43.85 | $43.45 | 7,472 |
| 2020-10-02 | $42.58 | $44.23 | $42.58 | $43.51 | $43.12 | 5,262 |
| 2020-10-01 | $43.78 | $43.93 | $42.93 | $42.93 | $42.54 | 5,516 |
| 2020-09-30 | $43.52 | $43.78 | $42.73 | $43.00 | $42.61 | 4,344 |
| 2020-09-29 | $43.12 | $43.24 | $41.76 | $42.96 | $42.57 | 3,382 |
| 2020-09-28 | $42.26 | $43.43 | $42.26 | $43.05 | $42.66 | 4,868 |
| 2020-09-25 | $41.25 | $43.03 | $41.25 | $41.40 | $41.03 | 9,270 |
| 2020-09-24 | $41.76 | $41.90 | $40.98 | $40.98 | $40.61 | 7,428 |
| 2020-09-23 | $43.26 | $43.77 | $41.50 | $41.76 | $41.38 | 15,092 |
| 2020-09-22 | $43.56 | $43.73 | $42.79 | $43.14 | $42.75 | 38,831 |
| 2020-09-21 | $45.00 | $46.09 | $43.02 | $43.12 | $42.73 | 36,241 |
| 2020-09-18 | $46.10 | $46.96 | $44.84 | $45.60 | $45.19 | 62,429 |
| 2020-09-17 | $47.10 | $47.50 | $45.21 | $45.40 | $44.99 | 36,148 |
| 2020-09-16 | $47.01 | $48.88 | $46.81 | $46.95 | $46.53 | 38,913 |
| 2020-09-15 | $48.00 | $48.86 | $46.32 | $46.81 | $46.39 | 18,066 |
| 2020-09-14 | $46.45 | $48.71 | $45.61 | $47.13 | $46.70 | 20,007 |
| 2020-09-11 | $48.22 | $48.49 | $46.02 | $46.02 | $45.60 | 12,705 |
| 2020-09-10 | $49.29 | $49.29 | $47.44 | $48.00 | $47.50 | 14,681 |
| 2020-09-09 | $48.98 | $50.77 | $47.81 | $47.81 | $47.32 | 23,253 |
| 2020-09-08 | $43.70 | $49.24 | $43.49 | $49.16 | $48.65 | 31,749 |
| 2020-09-04 | $43.65 | $44.47 | $43.51 | $44.20 | $43.74 | 4,761 |
| 2020-09-03 | $43.48 | $44.00 | $43.23 | $43.90 | $43.45 | 5,261 |
| 2020-09-02 | $42.57 | $44.72 | $42.00 | $43.92 | $43.47 | 18,811 |
| 2020-09-01 | $43.10 | $43.10 | $42.50 | $42.85 | $42.41 | 6,545 |
| 2020-08-31 | $43.93 | $44.49 | $43.51 | $43.52 | $43.07 | 12,564 |
| 2020-08-28 | $44.70 | $45.47 | $43.02 | $44.15 | $43.69 | 10,758 |
| 2020-08-27 | $44.89 | $45.88 | $44.64 | $44.70 | $44.24 | 9,467 |
| 2020-08-26 | $46.01 | $47.00 | $44.72 | $44.95 | $44.49 | 9,183 |
| 2020-08-25 | $46.01 | $46.80 | $44.41 | $45.51 | $45.04 | 12,103 |
| 2020-08-24 | $44.61 | $46.85 | $43.51 | $45.90 | $45.43 | 8,829 |
| 2020-08-21 | $43.52 | $44.80 | $43.13 | $44.78 | $44.32 | 18,080 |
| 2020-08-20 | $42.88 | $43.98 | $42.21 | $43.98 | $43.53 | 9,501 |
| 2020-08-19 | $43.53 | $43.97 | $42.79 | $43.40 | $42.95 | 4,976 |
| 2020-08-18 | $44.28 | $44.60 | $42.98 | $43.69 | $43.24 | 12,238 |
| 2020-08-17 | $43.67 | $44.70 | $43.41 | $44.50 | $44.04 | 11,003 |
| 2020-08-14 | $43.37 | $44.25 | $43.10 | $44.25 | $43.79 | 5,491 |
| 2020-08-13 | $42.86 | $43.91 | $42.86 | $43.91 | $43.46 | 3,043 |
| 2020-08-12 | $44.55 | $44.55 | $43.50 | $43.50 | $43.05 | 4,744 |
| 2020-08-11 | $41.80 | $45.20 | $41.80 | $44.30 | $43.84 | 12,118 |
| 2020-08-10 | $41.70 | $41.86 | $41.15 | $41.21 | $40.78 | 21,239 |
| 2020-08-07 | $41.50 | $41.75 | $40.93 | $41.55 | $41.12 | 10,328 |
| 2020-08-06 | $41.56 | $41.74 | $41.47 | $41.74 | $41.31 | 1,787 |
| 2020-08-05 | $41.14 | $41.90 | $40.95 | $41.90 | $41.47 | 5,738 |
| 2020-08-04 | $41.01 | $41.20 | $40.27 | $41.20 | $40.77 | 5,288 |
| 2020-08-03 | $42.00 | $42.00 | $40.77 | $41.30 | $40.87 | 4,962 |
| 2020-07-31 | $41.30 | $41.90 | $40.00 | $40.04 | $39.63 | 10,663 |
| 2020-07-30 | $41.13 | $41.30 | $40.71 | $41.30 | $40.87 | 5,682 |
| 2020-07-29 | $41.59 | $42.39 | $41.24 | $41.24 | $40.81 | 9,352 |
| 2020-07-28 | $42.00 | $42.00 | $41.38 | $41.38 | $40.95 | 3,829 |
| 2020-07-27 | $41.51 | $42.75 | $41.51 | $42.47 | $42.03 | 4,246 |
| 2020-07-24 | $41.30 | $41.89 | $40.89 | $41.51 | $41.08 | 5,548 |
| 2020-07-23 | $41.00 | $41.90 | $40.66 | $41.46 | $41.03 | 7,855 |
| 2020-07-22 | $41.13 | $41.50 | $41.13 | $41.17 | $40.74 | 7,230 |
| 2020-07-21 | $40.89 | $41.72 | $40.75 | $41.13 | $40.70 | 10,854 |
| 2020-07-20 | $41.22 | $41.35 | $40.70 | $40.89 | $40.47 | 6,114 |
| 2020-07-17 | $41.07 | $42.08 | $39.80 | $41.30 | $40.87 | 9,897 |
| 2020-07-16 | $41.44 | $41.87 | $40.57 | $41.05 | $40.63 | 8,938 |
| 2020-07-15 | $41.48 | $42.95 | $41.10 | $41.10 | $40.68 | 8,184 |
| 2020-07-14 | $40.54 | $40.92 | $39.98 | $40.72 | $40.30 | 5,461 |
| 2020-07-13 | $40.55 | $41.29 | $39.92 | $40.54 | $40.12 | 7,092 |
| 2020-07-10 | $38.31 | $40.48 | $38.25 | $40.15 | $39.73 | 20,962 |
| 2020-07-09 | $40.25 | $40.88 | $38.05 | $38.05 | $37.66 | 16,379 |
| 2020-07-08 | $40.10 | $41.99 | $39.78 | $40.00 | $39.59 | 9,484 |
| 2020-07-07 | $42.00 | $42.00 | $40.51 | $40.72 | $40.30 | 14,558 |
| 2020-07-06 | $42.80 | $42.89 | $41.70 | $42.30 | $41.86 | 17,657 |
| 2020-07-02 | $42.93 | $43.23 | $41.76 | $42.21 | $41.77 | 10,706 |
| 2020-07-01 | $43.30 | $43.70 | $42.20 | $42.35 | $41.91 | 12,321 |
| 2020-06-30 | $42.71 | $43.89 | $41.68 | $43.89 | $43.44 | 11,991 |
| 2020-06-29 | $41.61 | $43.32 | $41.35 | $43.26 | $42.81 | 21,394 |
| 2020-06-26 | $44.17 | $45.80 | $41.00 | $41.84 | $41.41 | 43,442 |
| 2020-06-25 | $41.98 | $44.51 | $41.98 | $44.17 | $43.71 | 11,673 |
| 2020-06-24 | $43.36 | $43.80 | $42.01 | $42.07 | $41.64 | 10,645 |
| 2020-06-23 | $43.30 | $44.05 | $42.52 | $43.11 | $42.66 | 10,920 |
| 2020-06-22 | $44.72 | $45.38 | $42.75 | $42.79 | $42.35 | 14,312 |
| 2020-06-19 | $43.95 | $49.23 | $42.96 | $44.51 | $44.05 | 259,817 |
| 2020-06-18 | $41.20 | $44.00 | $41.20 | $43.21 | $42.76 | 45,945 |
| 2020-06-17 | $41.11 | $42.50 | $40.50 | $42.05 | $41.62 | 40,487 |
| 2020-06-16 | $40.75 | $42.40 | $40.55 | $41.37 | $40.94 | 52,423 |
| 2020-06-15 | $37.51 | $42.05 | $37.51 | $40.75 | $40.33 | 75,599 |
| 2020-06-12 | $39.28 | $40.45 | $36.49 | $38.96 | $38.56 | 13,402 |
| 2020-06-11 | $38.96 | $40.49 | $38.57 | $38.88 | $38.42 | 14,198 |
| 2020-06-10 | $40.21 | $40.99 | $39.73 | $40.35 | $39.87 | 99,678 |
| 2020-06-09 | $40.00 | $40.50 | $39.56 | $40.14 | $39.66 | 8,532 |
| 2020-06-08 | $40.50 | $40.50 | $39.22 | $40.50 | $40.02 | 13,046 |
| 2020-06-05 | $39.24 | $40.77 | $39.24 | $40.50 | $40.02 | 12,934 |
| 2020-06-04 | $40.00 | $40.16 | $38.52 | $38.52 | $38.06 | 5,889 |
| 2020-06-03 | $39.26 | $41.00 | $39.26 | $39.43 | $38.96 | 9,357 |
| 2020-06-02 | $39.90 | $40.45 | $39.00 | $39.00 | $38.54 | 3,769 |
| 2020-06-01 | $40.17 | $40.26 | $39.25 | $39.25 | $38.78 | 12,830 |
| 2020-05-29 | $40.54 | $41.00 | $39.38 | $40.25 | $39.77 | 8,186 |
| 2020-05-28 | $42.70 | $42.87 | $40.51 | $40.51 | $40.03 | 12,785 |
| 2020-05-27 | $40.51 | $42.49 | $40.51 | $41.98 | $41.48 | 15,591 |
| 2020-05-26 | $41.50 | $41.90 | $40.84 | $41.27 | $40.78 | 7,006 |
| 2020-05-22 | $40.60 | $41.26 | $40.00 | $40.05 | $39.57 | 10,335 |
| 2020-05-21 | $42.00 | $42.00 | $40.08 | $40.77 | $40.29 | 16,989 |
| 2020-05-20 | $41.50 | $42.40 | $41.02 | $41.64 | $41.15 | 9,497 |
| 2020-05-19 | $41.87 | $42.08 | $40.10 | $41.70 | $41.21 | 12,095 |
| 2020-05-18 | $38.80 | $43.69 | $38.80 | $42.30 | $41.80 | 18,102 |
| 2020-05-15 | $37.13 | $38.18 | $36.21 | $37.98 | $37.53 | 9,653 |
| 2020-05-14 | $36.51 | $37.32 | $34.75 | $37.15 | $36.71 | 13,353 |
| 2020-05-13 | $37.06 | $37.73 | $34.29 | $37.73 | $37.28 | 13,569 |
| 2020-05-12 | $38.54 | $39.41 | $36.75 | $36.75 | $36.31 | 8,516 |
| 2020-05-11 | $38.45 | $39.98 | $37.10 | $37.10 | $36.66 | 7,036 |
| 2020-05-08 | $37.67 | $40.24 | $37.00 | $38.10 | $37.65 | 11,273 |
| 2020-05-07 | $38.53 | $38.53 | $36.00 | $37.07 | $36.63 | 8,074 |
| 2020-05-06 | $38.54 | $39.12 | $37.50 | $37.50 | $37.06 | 11,296 |
| 2020-05-05 | $40.21 | $40.21 | $37.70 | $38.00 | $37.55 | 8,904 |
| 2020-05-04 | $37.50 | $39.07 | $37.10 | $37.10 | $36.66 | 8,734 |
| 2020-05-01 | $38.10 | $39.10 | $35.92 | $37.80 | $37.35 | 21,710 |
| 2020-04-30 | $40.53 | $40.80 | $38.29 | $38.29 | $37.84 | 17,675 |
| 2020-04-29 | $39.29 | $42.60 | $39.19 | $41.90 | $41.40 | 7,784 |
| 2020-04-28 | $39.15 | $39.15 | $36.53 | $37.55 | $37.10 | 9,296 |
| 2020-04-27 | $35.06 | $39.49 | $33.99 | $38.15 | $37.70 | 10,878 |
| 2020-04-24 | $34.47 | $35.32 | $33.06 | $35.32 | $34.90 | 10,705 |
| 2020-04-23 | $34.50 | $34.50 | $33.72 | $34.45 | $34.04 | 9,683 |
| 2020-04-22 | $33.45 | $35.29 | $33.45 | $34.93 | $34.52 | 6,614 |
| 2020-04-21 | $31.61 | $33.90 | $30.49 | $33.90 | $33.50 | 23,884 |
| 2020-04-20 | $32.33 | $35.29 | $31.56 | $32.00 | $31.62 | 25,076 |
| 2020-04-17 | $33.05 | $35.31 | $31.20 | $33.00 | $32.61 | 27,998 |
| 2020-04-16 | $34.82 | $34.82 | $30.80 | $32.70 | $32.31 | 21,077 |
| 2020-04-15 | $37.01 | $38.87 | $34.69 | $34.69 | $34.28 | 16,974 |
| 2020-04-14 | $40.13 | $40.59 | $38.50 | $38.50 | $38.04 | 16,153 |
| 2020-04-13 | $41.07 | $41.42 | $38.76 | $39.80 | $39.33 | 18,788 |
| 2020-04-09 | $40.82 | $42.99 | $37.42 | $41.44 | $40.95 | 30,828 |
| 2020-04-08 | $36.80 | $38.90 | $36.01 | $38.32 | $37.87 | 11,208 |
| 2020-04-07 | $39.34 | $40.00 | $35.93 | $36.81 | $36.37 | 13,697 |
| 2020-04-06 | $37.57 | $39.63 | $36.14 | $38.85 | $38.39 | 27,619 |
| 2020-04-03 | $36.00 | $38.48 | $35.00 | $35.30 | $34.88 | 12,408 |
| 2020-04-02 | $34.88 | $38.00 | $34.88 | $36.60 | $36.17 | 20,237 |
| 2020-04-01 | $36.25 | $36.30 | $33.92 | $34.79 | $34.38 | 15,952 |
| 2020-03-31 | $33.70 | $38.07 | $33.70 | $37.22 | $36.78 | 23,564 |
| 2020-03-30 | $35.73 | $35.90 | $33.50 | $35.26 | $34.84 | 8,670 |
| 2020-03-27 | $37.50 | $38.00 | $35.09 | $35.83 | $35.41 | 23,787 |
| 2020-03-26 | $41.25 | $41.25 | $37.43 | $39.28 | $38.81 | 19,565 |
| 2020-03-25 | $40.00 | $40.00 | $37.41 | $38.26 | $37.81 | 9,369 |
| 2020-03-24 | $40.80 | $40.80 | $37.57 | $40.08 | $39.60 | 16,071 |
| 2020-03-23 | $40.00 | $40.00 | $37.70 | $38.30 | $37.85 | 11,423 |
| 2020-03-20 | $37.73 | $40.08 | $32.64 | $39.39 | $38.92 | 47,107 |
| 2020-03-19 | $39.00 | $40.00 | $37.33 | $39.01 | $38.55 | 16,813 |
| 2020-03-18 | $39.45 | $39.90 | $36.58 | $39.00 | $38.54 | 14,723 |
| 2020-03-17 | $29.91 | $42.06 | $29.91 | $42.06 | $41.56 | 20,737 |
| 2020-03-16 | $38.50 | $38.55 | $29.90 | $29.90 | $29.55 | 12,992 |
| 2020-03-13 | $41.65 | $41.78 | $38.50 | $39.95 | $39.48 | 20,786 |
| 2020-03-12 | $39.81 | $43.50 | $38.56 | $39.52 | $38.99 | 30,934 |
| 2020-03-11 | $45.00 | $45.00 | $43.41 | $44.00 | $43.41 | 8,410 |
| 2020-03-10 | $44.20 | $46.13 | $38.65 | $45.00 | $44.40 | 21,158 |
| 2020-03-09 | $47.95 | $47.95 | $43.26 | $44.01 | $43.42 | 10,723 |
| 2020-03-06 | $45.07 | $49.58 | $45.07 | $49.15 | $48.49 | 6,380 |
| 2020-03-05 | $49.51 | $49.88 | $45.02 | $45.98 | $45.37 | 5,980 |
| 2020-03-04 | $51.00 | $51.13 | $48.50 | $49.78 | $49.12 | 16,675 |
| 2020-03-03 | $51.99 | $52.00 | $49.49 | $51.93 | $51.24 | 8,436 |
| 2020-03-02 | $52.00 | $52.00 | $50.06 | $52.00 | $51.31 | 12,785 |
| 2020-02-28 | $50.45 | $51.98 | $49.33 | $51.98 | $51.29 | 8,310 |
| 2020-02-27 | $53.81 | $53.99 | $51.69 | $51.70 | $51.01 | 8,559 |
| 2020-02-26 | $53.97 | $54.80 | $53.61 | $54.30 | $53.58 | 12,390 |
| 2020-02-25 | $54.59 | $54.70 | $53.57 | $54.60 | $53.87 | 7,356 |
| 2020-02-24 | $53.79 | $54.98 | $53.49 | $54.65 | $53.92 | 10,060 |
| 2020-02-21 | $54.98 | $54.98 | $54.54 | $54.61 | $53.88 | 3,298 |
| 2020-02-20 | $54.60 | $54.89 | $54.60 | $54.89 | $54.16 | 1,852 |
| 2020-02-19 | $54.23 | $55.00 | $54.23 | $54.73 | $54.00 | 3,848 |
| 2020-02-18 | $54.38 | $54.96 | $53.67 | $53.67 | $52.95 | 3,616 |
| 2020-02-14 | $54.71 | $55.00 | $53.95 | $55.00 | $54.27 | 8,312 |
| 2020-02-13 | $54.52 | $55.00 | $54.52 | $54.95 | $54.22 | 4,820 |
| 2020-02-12 | $54.90 | $55.00 | $54.05 | $54.65 | $53.92 | 7,449 |
| 2020-02-11 | $54.75 | $55.00 | $54.22 | $54.87 | $54.14 | 7,213 |
| 2020-02-10 | $55.00 | $55.00 | $54.11 | $54.62 | $53.89 | 9,642 |
| 2020-02-07 | $54.14 | $54.97 | $53.81 | $54.86 | $54.13 | 4,040 |
| 2020-02-06 | $54.69 | $54.75 | $54.11 | $54.53 | $53.80 | 3,710 |
| 2020-02-05 | $54.06 | $54.98 | $54.06 | $54.88 | $54.15 | 1,916 |
| 2020-02-04 | $53.63 | $54.59 | $53.63 | $53.71 | $52.99 | 1,657 |
| 2020-02-03 | $54.07 | $54.92 | $52.85 | $53.24 | $52.53 | 9,891 |
| 2020-01-31 | $54.37 | $54.96 | $52.95 | $52.95 | $52.24 | 8,515 |
| 2020-01-30 | $54.96 | $55.00 | $54.05 | $54.44 | $53.71 | 4,821 |
| 2020-01-29 | $53.68 | $55.48 | $53.65 | $55.39 | $54.65 | 13,864 |
| 2020-01-28 | $54.30 | $55.47 | $53.77 | $54.12 | $53.40 | 6,831 |
| 2020-01-27 | $54.27 | $55.10 | $53.10 | $53.74 | $53.02 | 8,874 |
| 2020-01-24 | $54.81 | $55.27 | $52.51 | $54.57 | $53.84 | 7,953 |
| 2020-01-23 | $55.19 | $55.50 | $54.71 | $55.14 | $54.40 | 5,053 |
| 2020-01-22 | $55.60 | $55.60 | $54.59 | $55.50 | $54.76 | 4,782 |
| 2020-01-21 | $55.17 | $55.55 | $55.11 | $55.47 | $54.73 | 9,792 |
| 2020-01-17 | $55.74 | $55.97 | $54.42 | $55.29 | $54.55 | 11,930 |
| 2020-01-16 | $55.86 | $55.86 | $55.18 | $55.53 | $54.79 | 10,019 |
| 2020-01-15 | $55.64 | $56.63 | $55.19 | $55.76 | $55.02 | 11,159 |
| 2020-01-14 | $55.81 | $57.17 | $55.32 | $55.59 | $54.85 | 22,292 |
| 2020-01-13 | $55.99 | $56.00 | $55.38 | $55.99 | $55.24 | 18,751 |
| 2020-01-10 | $55.69 | $56.30 | $55.58 | $55.93 | $55.18 | 9,114 |
| 2020-01-09 | $56.34 | $56.50 | $55.59 | $56.36 | $55.61 | 10,364 |
| 2020-01-08 | $56.27 | $56.48 | $55.13 | $56.25 | $55.50 | 10,314 |
| 2020-01-07 | $55.52 | $56.50 | $55.14 | $56.40 | $55.65 | 16,656 |
| 2020-01-06 | $56.00 | $56.00 | $54.32 | $56.00 | $55.25 | 25,064 |
| 2020-01-03 | $54.82 | $56.10 | $53.67 | $56.00 | $55.25 | 18,454 |
| 2020-01-02 | $55.37 | $58.90 | $55.00 | $55.18 | $54.44 | 18,448 |
| 2019-12-31 | $55.40 | $59.00 | $54.30 | $56.06 | $55.31 | 25,309 |
| 2019-12-30 | $55.03 | $58.00 | $54.37 | $55.65 | $54.91 | 23,281 |
| 2019-12-27 | $54.57 | $55.50 | $54.15 | $54.69 | $53.96 | 24,775 |
| 2019-12-26 | $53.61 | $54.00 | $53.31 | $53.90 | $53.18 | 20,021 |
| 2019-12-24 | $53.91 | $53.91 | $52.56 | $53.29 | $52.58 | 7,352 |
| 2019-12-23 | $53.18 | $53.50 | $52.62 | $53.25 | $52.54 | 11,865 |
| 2019-12-20 | $53.17 | $53.63 | $52.09 | $53.50 | $52.79 | 519,888 |
| 2019-12-19 | $53.37 | $53.80 | $52.75 | $53.35 | $52.64 | 34,880 |
| 2019-12-18 | $52.74 | $54.00 | $52.74 | $52.86 | $52.15 | 23,952 |
| 2019-12-17 | $52.49 | $53.25 | $51.75 | $52.60 | $51.90 | 13,195 |
| 2019-12-16 | $52.24 | $52.50 | $51.87 | $51.87 | $51.18 | 16,334 |
| 2019-12-13 | $51.34 | $52.68 | $51.15 | $52.36 | $51.66 | 38,287 |
| 2019-12-12 | $51.65 | $52.10 | $50.50 | $51.50 | $50.81 | 8,935 |
| 2019-12-11 | $50.50 | $56.00 | $50.50 | $51.68 | $50.99 | 26,633 |
| 2019-12-10 | $48.95 | $50.50 | $47.40 | $50.45 | $49.78 | 12,117 |
| 2019-12-09 | $49.65 | $50.76 | $47.77 | $48.62 | $47.97 | 17,221 |
| 2019-12-06 | $49.37 | $51.00 | $46.32 | $51.00 | $50.32 | 33,122 |
| 2019-12-05 | $49.50 | $51.00 | $48.10 | $50.02 | $49.35 | 21,572 |
| 2019-12-04 | $48.89 | $51.50 | $48.01 | $50.46 | $49.79 | 15,191 |
| 2019-12-03 | $50.27 | $51.50 | $49.74 | $51.48 | $50.79 | 25,131 |
| 2019-12-02 | $50.05 | $51.85 | $49.32 | $51.45 | $50.76 | 25,093 |
| 2019-11-29 | $48.85 | $50.55 | $48.85 | $50.50 | $49.83 | 9,043 |
| 2019-11-27 | $49.60 | $50.55 | $47.72 | $49.55 | $48.89 | 12,065 |
| 2019-11-26 | $48.41 | $50.53 | $48.08 | $50.03 | $49.36 | 40,715 |
| 2019-11-25 | $48.13 | $48.65 | $47.94 | $48.65 | $48.00 | 22,243 |
| 2019-11-22 | $47.99 | $48.30 | $47.73 | $48.25 | $47.61 | 5,244 |
| 2019-11-21 | $48.05 | $48.30 | $47.80 | $47.88 | $47.24 | 7,309 |
| 2019-11-20 | $47.62 | $48.30 | $47.62 | $48.30 | $47.66 | 1,239 |
| 2019-11-19 | $46.89 | $48.35 | $46.89 | $48.35 | $47.70 | 15,018 |
| 2019-11-18 | $46.89 | $48.00 | $45.88 | $48.00 | $47.36 | 4,745 |
| 2019-11-15 | $46.38 | $48.20 | $46.38 | $47.56 | $46.93 | 5,097 |
| 2019-11-14 | $48.10 | $48.20 | $47.38 | $48.20 | $47.56 | 21,160 |
| 2019-11-13 | $46.00 | $47.75 | $44.91 | $47.74 | $47.10 | 4,567 |
| 2019-11-12 | $46.00 | $48.00 | $46.00 | $48.00 | $47.36 | 2,727 |
| 2019-11-11 | $45.61 | $46.00 | $45.61 | $46.00 | $45.39 | 473 |
| 2019-11-08 | $46.00 | $46.00 | $45.96 | $46.00 | $45.39 | 505 |
| 2019-11-07 | $45.38 | $46.00 | $45.38 | $46.00 | $45.39 | 657 |
| 2019-11-06 | $45.96 | $45.99 | $45.96 | $45.99 | $45.38 | 498 |
| 2019-11-05 | $44.00 | $46.50 | $43.85 | $46.50 | $45.88 | 5,733 |
| 2019-11-04 | $43.05 | $44.00 | $43.05 | $44.00 | $43.41 | 6,677 |
| 2019-11-01 | $43.50 | $43.65 | $43.50 | $43.65 | $43.07 | 1,081 |
| 2019-10-31 | $43.49 | $44.10 | $43.46 | $44.00 | $43.41 | 4,406 |
| 2019-10-30 | $43.35 | $43.50 | $43.35 | $43.36 | $42.78 | 7,135 |
| 2019-10-29 | $43.50 | $43.50 | $43.10 | $43.44 | $42.86 | 3,269 |
| 2019-10-28 | $43.30 | $43.30 | $43.02 | $43.02 | $42.45 | 1,320 |
| 2019-10-25 | $43.50 | $43.50 | $43.25 | $43.48 | $42.90 | 864 |
| 2019-10-24 | $43.50 | $43.50 | $43.50 | $43.50 | $42.92 | 552 |
| 2019-10-23 | $43.45 | $43.50 | $43.45 | $43.50 | $42.92 | 592 |
| 2019-10-22 | $43.50 | $43.50 | $43.00 | $43.08 | $42.51 | 2,355 |
| 2019-10-21 | $43.44 | $43.44 | $43.06 | $43.25 | $42.67 | 2,521 |
| 2019-10-18 | $43.50 | $43.50 | $43.00 | $43.45 | $42.87 | 6,109 |
| 2019-10-17 | $43.50 | $43.50 | $43.48 | $43.48 | $42.90 | 866 |
| 2019-10-16 | $43.49 | $43.49 | $43.38 | $43.38 | $42.81 | 468 |
| 2019-10-15 | $43.75 | $43.75 | $43.27 | $43.27 | $42.69 | 1,925 |
| 2019-10-14 | $43.75 | $43.75 | $43.73 | $43.73 | $43.15 | 583 |
| 2019-10-11 | $43.75 | $43.75 | $43.36 | $43.36 | $42.78 | 461 |
| 2019-10-10 | $43.75 | $43.75 | $43.75 | $43.75 | $43.17 | 337 |
| 2019-10-09 | $43.75 | $44.10 | $43.50 | $43.70 | $43.12 | 5,750 |
| 2019-10-08 | $43.75 | $43.75 | $43.50 | $43.50 | $42.92 | 897 |
| 2019-10-07 | $43.50 | $43.51 | $43.30 | $43.51 | $42.93 | 5,648 |
| 2019-10-04 | $43.75 | $43.75 | $43.12 | $43.50 | $42.92 | 40,847 |
| 2019-10-03 | $43.74 | $43.74 | $43.26 | $43.26 | $42.68 | 4,004 |
| 2019-10-02 | $43.75 | $43.75 | $43.18 | $43.44 | $42.86 | 1,000 |
| 2019-10-01 | $43.44 | $43.75 | $43.37 | $43.75 | $43.17 | 566 |
| 2019-09-30 | $43.50 | $43.75 | $43.37 | $43.37 | $42.79 | 1,205 |
| 2019-09-27 | $43.13 | $43.13 | $43.13 | $43.13 | $42.55 | 133 |
| 2019-09-26 | $43.43 | $43.43 | $43.13 | $43.13 | $42.55 | 711 |
| 2019-09-25 | $43.35 | $43.35 | $43.10 | $43.10 | $42.52 | 676 |
| 2019-09-24 | $43.06 | $43.39 | $43.03 | $43.03 | $42.46 | 638 |
| 2019-09-23 | $43.10 | $43.43 | $43.10 | $43.10 | $42.52 | 1,657 |
| 2019-09-20 | $43.40 | $43.43 | $43.38 | $43.43 | $42.85 | 2,885 |
| 2019-09-19 | $43.20 | $43.50 | $43.02 | $43.06 | $42.49 | 2,439 |
| 2019-09-18 | $43.02 | $43.20 | $42.89 | $43.10 | $42.52 | 9,171 |
| 2019-09-17 | $43.20 | $43.20 | $43.02 | $43.02 | $42.45 | 2,252 |
| 2019-09-16 | $43.04 | $43.04 | $43.04 | $43.04 | $42.47 | 388 |
| 2019-09-13 | $43.20 | $43.20 | $43.02 | $43.02 | $42.45 | 1,069 |
| 2019-09-12 | $43.07 | $43.20 | $43.02 | $43.20 | $42.62 | 2,192 |
| 2019-09-11 | $43.75 | $43.75 | $43.07 | $43.10 | $42.52 | 5,847 |
| 2019-09-10 | $43.74 | $43.75 | $43.74 | $43.75 | $43.17 | 1,360 |
| 2019-09-09 | $43.80 | $43.85 | $43.43 | $43.63 | $43.04 | 3,670 |
| 2019-09-06 | $43.00 | $44.50 | $43.00 | $44.10 | $43.51 | 5,275 |
| 2019-09-05 | $43.50 | $43.50 | $43.00 | $43.00 | $42.43 | 1,950 |
| 2019-09-04 | $43.70 | $44.39 | $43.70 | $43.80 | $43.22 | 1,067 |
| 2019-09-03 | $42.35 | $42.83 | $42.35 | $42.82 | $42.25 | 682 |
| 2019-08-30 | $44.05 | $44.27 | $42.51 | $42.75 | $42.18 | 3,350 |
| 2019-08-29 | $44.76 | $44.76 | $44.12 | $44.12 | $43.53 | 2,924 |
| 2019-08-28 | $44.82 | $45.00 | $44.56 | $45.00 | $44.40 | 4,416 |
| 2019-08-27 | $44.86 | $44.86 | $44.86 | $44.86 | $44.26 | 448 |
| 2019-08-26 | $45.40 | $45.40 | $45.40 | $45.40 | $44.79 | 252 |
| 2019-08-23 | $45.29 | $45.29 | $44.77 | $45.20 | $44.60 | 15,843 |
| 2019-08-22 | $45.25 | $45.25 | $45.25 | $45.25 | $44.65 | 282 |
| 2019-08-21 | $45.50 | $45.50 | $45.25 | $45.25 | $44.65 | 495 |
| 2019-08-20 | $45.26 | $45.34 | $44.98 | $45.19 | $44.59 | 14,708 |
| 2019-08-19 | $45.26 | $45.91 | $45.10 | $45.30 | $44.70 | 20,051 |
| 2019-08-16 | $45.80 | $46.20 | $44.85 | $45.10 | $44.50 | 9,246 |
| 2019-08-15 | $45.25 | $45.60 | $45.00 | $45.10 | $44.50 | 8,347 |
| 2019-08-14 | $45.28 | $46.17 | $45.00 | $45.89 | $45.28 | 5,446 |
| 2019-08-13 | $46.00 | $46.40 | $45.55 | $46.34 | $45.72 | 8,144 |
| 2019-08-12 | $45.75 | $45.75 | $45.15 | $45.16 | $44.56 | 4,145 |
| 2019-08-09 | $45.82 | $45.86 | $45.75 | $45.86 | $45.25 | 1,941 |
| 2019-08-08 | $46.97 | $46.97 | $46.04 | $46.26 | $45.64 | 2,773 |
| 2019-08-07 | $46.12 | $46.12 | $46.07 | $46.07 | $45.46 | 2,407 |
| 2019-08-06 | $46.50 | $46.50 | $46.27 | $46.35 | $45.73 | 2,623 |
| 2019-08-05 | $46.62 | $46.62 | $46.50 | $46.50 | $45.88 | 944 |
| 2019-08-02 | $46.61 | $47.10 | $46.61 | $47.10 | $46.47 | 5,025 |
| 2019-08-01 | $47.20 | $47.40 | $47.02 | $47.05 | $46.42 | 9,283 |
| 2019-07-31 | $47.33 | $48.05 | $47.12 | $47.12 | $46.49 | 13,368 |
| 2019-07-30 | $47.30 | $47.74 | $47.30 | $47.74 | $47.10 | 4,954 |
| 2019-07-29 | $47.40 | $48.00 | $47.40 | $48.00 | $47.36 | 480 |
| 2019-07-26 | $47.43 | $47.55 | $47.40 | $47.40 | $46.77 | 3,574 |
| 2019-07-25 | $47.77 | $47.77 | $47.60 | $47.71 | $47.07 | 2,679 |
| 2019-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.36 | 847 |
| 2019-07-23 | $48.00 | $48.05 | $47.89 | $48.05 | $47.41 | 2,017 |
| 2019-07-22 | $47.73 | $48.00 | $47.73 | $48.00 | $47.36 | 1,544 |
| 2019-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $47.36 | 286 |
| 2019-07-18 | $47.80 | $48.00 | $47.71 | $48.00 | $47.36 | 1,376 |
| 2019-07-17 | $47.82 | $47.82 | $47.82 | $47.82 | $47.18 | 634 |
| 2019-07-16 | $47.83 | $48.09 | $47.83 | $48.09 | $47.45 | 699 |
| 2019-07-15 | $48.18 | $48.18 | $47.96 | $47.96 | $47.32 | 2,060 |
| 2019-07-12 | $48.10 | $48.49 | $48.10 | $48.49 | $47.84 | 2,531 |
| 2019-07-11 | $48.11 | $48.50 | $47.83 | $48.49 | $47.84 | 8,823 |
| 2019-07-10 | $48.50 | $48.50 | $48.11 | $48.12 | $47.48 | 6,638 |
| 2019-07-09 | $48.06 | $48.49 | $48.06 | $48.49 | $47.84 | 638 |
| 2019-07-08 | $48.31 | $48.87 | $48.11 | $48.22 | $47.58 | 6,158 |
| 2019-07-05 | $47.80 | $48.74 | $47.80 | $48.74 | $48.09 | 1,316 |
| 2019-07-03 | $48.98 | $48.98 | $47.82 | $47.85 | $47.21 | 2,536 |
| 2019-07-02 | $48.13 | $48.92 | $48.13 | $48.92 | $48.27 | 32,550 |
| 2019-07-01 | $48.48 | $48.75 | $47.95 | $48.15 | $47.51 | 2,981 |
| 2019-06-28 | $48.13 | $48.45 | $47.73 | $48.45 | $47.80 | 109,047 |
| 2019-06-27 | $48.07 | $48.25 | $47.66 | $48.00 | $47.36 | 9,907 |
| 2019-06-26 | $48.10 | $48.10 | $47.68 | $48.10 | $47.46 | 881 |
| 2019-06-25 | $48.25 | $48.25 | $48.25 | $48.25 | $47.61 | 448 |
| 2019-06-24 | $47.90 | $47.90 | $47.90 | $47.90 | $47.26 | 984 |
| 2019-06-21 | $47.80 | $47.85 | $47.80 | $47.80 | $47.16 | 961 |
| 2019-06-20 | $48.45 | $48.45 | $47.80 | $47.82 | $47.18 | 5,083 |
| 2019-06-19 | $48.01 | $48.25 | $47.83 | $48.05 | $47.41 | 1,623 |
| 2019-06-18 | $48.48 | $48.48 | $47.80 | $47.86 | $47.22 | 4,642 |
| 2019-06-17 | $48.10 | $48.50 | $47.68 | $47.82 | $47.18 | 7,435 |
| 2019-06-14 | $48.33 | $48.33 | $47.86 | $48.10 | $47.46 | 2,057 |
| 2019-06-13 | $49.00 | $49.00 | $48.00 | $48.25 | $47.61 | 4,855 |
| 2019-06-12 | $48.34 | $49.00 | $47.78 | $49.00 | $48.35 | 7,672 |
| 2019-06-11 | $48.49 | $48.49 | $48.05 | $48.05 | $47.41 | 3,027 |
| 2019-06-10 | $48.48 | $48.50 | $48.00 | $48.31 | $47.66 | 8,006 |
| 2019-06-07 | $48.23 | $48.50 | $48.02 | $48.26 | $47.62 | 6,478 |
| 2019-06-06 | $48.42 | $48.75 | $47.70 | $48.40 | $47.75 | 7,198 |
| 2019-06-05 | $48.06 | $48.97 | $48.06 | $48.06 | $47.42 | 5,456 |
| 2019-06-04 | $49.00 | $49.00 | $47.12 | $48.01 | $47.37 | 25,425 |
| 2019-06-03 | $48.50 | $48.99 | $48.50 | $48.97 | $48.32 | 9,985 |
| 2019-05-31 | $48.99 | $49.00 | $47.27 | $48.78 | $48.13 | 1,530 |
| 2019-05-30 | $49.00 | $49.00 | $49.00 | $49.00 | $48.35 | 732 |
| 2019-05-29 | $48.18 | $49.94 | $47.33 | $49.00 | $48.35 | 4,066 |
| 2019-05-28 | $49.34 | $49.34 | $47.66 | $49.00 | $48.35 | 12,410 |
| 2019-05-24 | $48.38 | $48.99 | $47.51 | $48.44 | $47.79 | 13,709 |
| 2019-05-23 | $49.27 | $49.97 | $48.05 | $48.20 | $47.56 | 13,780 |
| 2019-05-22 | $49.95 | $49.95 | $49.76 | $49.76 | $49.10 | 1,357 |
| 2019-05-21 | $49.99 | $49.99 | $49.50 | $49.72 | $49.06 | 4,795 |
| 2019-05-20 | $50.05 | $50.05 | $49.50 | $49.94 | $49.27 | 2,044 |
| 2019-05-17 | $50.55 | $50.55 | $49.76 | $49.76 | $49.10 | 401 |
| 2019-05-16 | $50.55 | $50.60 | $49.50 | $50.60 | $49.92 | 27,906 |
| 2019-05-15 | $50.59 | $50.60 | $50.00 | $50.53 | $49.86 | 8,200 |
| 2019-05-14 | $50.75 | $50.75 | $50.25 | $50.49 | $49.82 | 15,891 |
| 2019-05-13 | $50.74 | $50.74 | $49.90 | $50.69 | $50.01 | 4,690 |
| 2019-05-10 | $50.50 | $50.75 | $50.22 | $50.75 | $50.07 | 3,280 |
| 2019-05-09 | $50.65 | $50.75 | $49.55 | $49.55 | $48.89 | 7,755 |
| 2019-05-08 | $48.17 | $54.56 | $48.17 | $50.11 | $49.44 | 24,174 |
| 2019-05-07 | $48.25 | $49.72 | $48.21 | $48.25 | $47.61 | 10,698 |
| 2019-05-06 | $49.50 | $50.73 | $47.45 | $48.39 | $47.74 | 13,328 |
| 2019-05-03 | $55.00 | $58.00 | $48.56 | $50.25 | $49.58 | 149,929 |
Red River Bancshares Inc (RRBI) News Headlines
Recent Red River Bancshares Inc (RRBI) News
Similar Companies to Red River Bancshares Inc (RRBI) 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 |