| 名前 | BOK Financial Corporation 5.375% Subordinated Notes due 2056 |
| ティッカー | BOKFL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.51 | 25.33 | 25.36 | 25.42 | 7300.0 | 25.42 |
| 2021-02-12 | 25.41 | 25.32 | 25.41 | 25.41 | 8600.0 | 25.41 |
| 2021-02-11 | 25.52 | 25.41 | 25.51 | 25.41 | 7700.0 | 25.41 |
| 2021-02-10 | 25.57 | 25.52 | 25.55 | 25.52 | 3500.0 | 25.52 |
| 2021-02-09 | 25.58 | 25.47 | 25.51 | 25.57 | 2700.0 | 25.57 |
| 2021-02-08 | 25.58 | 25.44 | 25.56 | 25.44 | 7100.0 | 25.44 |
| 2021-02-05 | 25.54 | 25.35 | 25.38 | 25.44 | 8600.0 | 25.44 |
| 2021-02-04 | 25.55 | 25.35 | 25.41 | 25.45 | 20800.0 | 25.45 |
| 2021-02-03 | 25.52 | 25.38 | 25.43 | 25.4 | 13300.0 | 25.4 |
| 2021-02-02 | 25.53 | 25.4 | 25.44 | 25.42 | 14300.0 | 25.42 |
| 2021-02-01 | 25.54 | 25.36 | 25.37 | 25.46 | 16900.0 | 25.46 |
| 2021-01-29 | 25.58 | 25.26 | 25.35 | 25.42 | 11200.0 | 25.42 |
| 2021-01-28 | 25.5 | 25.31 | 25.31 | 25.35 | 10200.0 | 25.35 |
| 2021-01-27 | 25.53 | 25.26 | 25.4 | 25.26 | 15700.0 | 25.26 |
| 2021-01-26 | 25.55 | 25.43 | 25.45 | 25.45 | 9800.0 | 25.45 |
| 2021-01-25 | 25.61 | 25.44 | 25.61 | 25.44 | 5400.0 | 25.44 |
| 2021-01-22 | 25.67 | 25.47 | 25.57 | 25.67 | 4800.0 | 25.67 |
| 2021-01-21 | 25.67 | 25.59 | 25.67 | 25.65 | 2400.0 | 25.65 |
| 2021-01-20 | 25.68 | 25.48 | 25.56 | 25.67 | 6000.0 | 25.67 |
| 2021-01-19 | 25.63 | 25.42 | 25.42 | 25.58 | 6500.0 | 25.58 |
| 2021-01-15 | 25.63 | 25.42 | 25.42 | 25.43 | 4600.0 | 25.43 |
| 2021-01-14 | 25.69 | 25.38 | 25.5 | 25.57 | 8600.0 | 25.57 |
| 2021-01-13 | 25.56 | 25.49 | 25.56 | 25.51 | 2600.0 | 25.51 |
| 2021-01-12 | 25.47 | 25.26 | 25.44 | 25.31 | 10800.0 | 25.31 |
| 2021-01-11 | 25.61 | 25.42 | 25.61 | 25.46 | 5000.0 | 25.46 |
| 2021-01-08 | 25.67 | 25.5 | 25.5 | 25.66 | 3700.0 | 25.66 |
| 2021-01-07 | 25.55 | 25.36 | 25.44 | 25.54 | 2800.0 | 25.54 |
| 2021-01-06 | 25.58 | 25.31 | 25.58 | 25.56 | 14000.0 | 25.56 |
| 2021-01-05 | 25.59 | 25.46 | 25.49 | 25.59 | 2700.0 | 25.59 |
| 2021-01-04 | 25.59 | 25.42 | 25.56 | 25.54 | 18200.0 | 25.54 |
| 2020-12-31 | 25.69 | 25.42 | 25.63 | 25.43 | 106700.0 | 25.43 |
| 2020-12-30 | 26.08 | 25.54 | 26.08 | 25.54 | 28800.0 | 25.54 |
| 2020-12-29 | 26.1 | 25.91 | 25.95 | 26.0 | 7200.0 | 26.0 |
| 2020-12-28 | 26.25 | 25.92 | 26.25 | 26.13 | 4700.0 | 26.13 |
| 2020-12-24 | 26.06 | 25.82 | 25.89 | 25.98 | 3300.0 | 25.98 |
| 2020-12-23 | 26.3 | 25.87 | 26.04 | 25.91 | 9800.0 | 25.91 |
| 2020-12-22 | 26.05 | 25.93 | 25.96 | 25.93 | 2700.0 | 25.93 |
| 2020-12-21 | 26.14 | 25.95 | 25.95 | 26.12 | 6400.0 | 26.12 |
| 2020-12-18 | 26.1 | 25.89 | 25.89 | 26.06 | 7600.0 | 26.06 |
| 2020-12-17 | 26.09 | 25.82 | 26.04 | 26.04 | 6800.0 | 26.04 |
| 2020-12-16 | 26.2 | 25.87 | 25.92 | 26.09 | 11200.0 | 26.09 |
| 2020-12-15 | 25.93 | 25.73 | 25.88 | 25.93 | 4000.0 | 25.93 |
| 2020-12-14 | 25.92 | 25.73 | 25.88 | 25.92 | 4100.0 | 25.92 |
| 2020-12-11 | 26.22 | 26.09 | 26.09 | 26.22 | 3400.0 | 25.88 |
| 2020-12-10 | 26.16 | 26.07 | 26.16 | 26.07 | 5400.0 | 25.74 |
| 2020-12-09 | 26.22 | 26.06 | 26.09 | 26.11 | 11700.0 | 25.78 |
| 2020-12-08 | 26.09 | 25.99 | 25.99 | 26.08 | 4700.0 | 25.75 |
| 2020-12-07 | 25.99 | 25.91 | 25.95 | 25.97 | 4800.0 | 25.64 |
| 2020-12-04 | 25.99 | 25.85 | 25.85 | 25.95 | 6300.0 | 25.62 |
| 2020-12-03 | 25.95 | 25.85 | 25.9 | 25.95 | 8900.0 | 25.62 |
| 2020-12-02 | 25.85 | 25.8 | 25.82 | 25.8 | 1400.0 | 25.47 |
| 2020-12-01 | 25.94 | 25.8 | 25.94 | 25.88 | 3000.0 | 25.54 |
| 2020-11-30 | 25.93 | 25.72 | 25.8 | 25.93 | 8300.0 | 25.6 |
| 2020-11-27 | 25.89 | 25.8 | 25.8 | 25.86 | 1700.0 | 25.53 |
| 2020-11-25 | 25.89 | 25.73 | 25.89 | 25.73 | 3100.0 | 25.4 |
| 2020-11-24 | 25.92 | 25.81 | 25.92 | 25.82 | 4900.0 | 25.48 |
| 2020-11-23 | 25.93 | 25.79 | 25.79 | 25.89 | 4600.0 | 25.56 |
| 2020-11-20 | 25.81 | 25.75 | 25.8 | 25.75 | 3100.0 | 25.42 |
| 2020-11-19 | 25.88 | 25.79 | 25.81 | 25.8 | 9500.0 | 25.47 |
| 2020-11-18 | 25.84 | 25.75 | 25.78 | 25.75 | 6000.0 | 25.42 |
| 2020-11-17 | 25.83 | 25.67 | 25.67 | 25.75 | 13300.0 | 25.42 |
| 2020-11-16 | 25.76 | 25.63 | 25.68 | 25.69 | 33500.0 | 25.36 |
| 2020-11-13 | 25.7 | 25.64 | 25.64 | 25.68 | 5700.0 | 25.35 |
| 2020-11-12 | 25.78 | 25.6 | 25.78 | 25.6 | 13500.0 | 25.27 |
| 2020-11-11 | 25.73 | 25.6 | 25.62 | 25.73 | 2400.0 | 25.4 |
| 2020-11-10 | 25.85 | 25.59 | 25.61 | 25.65 | 8800.0 | 25.32 |
| 2020-11-09 | 25.82 | 25.65 | 25.65 | 25.8 | 7700.0 | 25.47 |
| 2020-11-06 | 25.69 | 25.57 | 25.59 | 25.57 | 3400.0 | 25.24 |
| 2020-11-05 | 25.85 | 25.5 | 25.53 | 25.78 | 27100.0 | 25.45 |
| 2020-11-04 | 25.48 | 25.41 | 25.44 | 25.47 | 5000.0 | 25.14 |
| 2020-11-03 | 25.52 | 25.3 | 25.49 | 25.3 | 26700.0 | 24.98 |
| 2020-11-02 | 25.65 | 25.37 | 25.53 | 25.37 | 7200.0 | 25.04 |
| 2020-10-30 | 25.55 | 25.47 | 25.48 | 25.55 | 12000.0 | 25.22 |
| 2020-10-29 | 25.56 | 25.25 | 25.25 | 25.38 | 8400.0 | 25.05 |
| 2020-10-28 | 25.57 | 25.38 | 25.52 | 25.38 | 6700.0 | 25.05 |
| 2020-10-27 | 25.66 | 25.55 | 25.6 | 25.65 | 4500.0 | 25.32 |
| 2020-10-26 | 25.7 | 25.51 | 25.64 | 25.59 | 7500.0 | 25.26 |
| 2020-10-23 | 25.68 | 25.48 | 25.48 | 25.68 | 7400.0 | 25.35 |
| 2020-10-22 | 25.48 | 25.38 | 25.48 | 25.45 | 4900.0 | 25.12 |
| 2020-10-21 | 25.65 | 25.37 | 25.48 | 25.38 | 9600.0 | 25.05 |
| 2020-10-20 | 25.65 | 25.54 | 25.59 | 25.62 | 6800.0 | 25.29 |
| 2020-10-19 | 25.53 | 25.47 | 25.47 | 25.5 | 5300.0 | 25.17 |
| 2020-10-16 | 25.57 | 25.45 | 25.57 | 25.5 | 7800.0 | 25.17 |
| 2020-10-15 | 25.55 | 25.38 | 25.46 | 25.54 | 3800.0 | 25.21 |
| 2020-10-14 | 25.6 | 25.37 | 25.55 | 25.46 | 9400.0 | 25.13 |
| 2020-10-13 | 25.6 | 25.48 | 25.48 | 25.52 | 9000.0 | 25.19 |
| 2020-10-12 | 25.62 | 25.48 | 25.57 | 25.5 | 31100.0 | 25.17 |
| 2020-10-09 | 25.6 | 25.42 | 25.57 | 25.55 | 26100.0 | 25.22 |
| 2020-10-08 | 25.72 | 25.52 | 25.52 | 25.68 | 11200.0 | 25.35 |
| 2020-10-07 | 25.63 | 25.45 | 25.6 | 25.49 | 27600.0 | 25.16 |
| 2020-10-06 | 25.61 | 25.39 | 25.57 | 25.48 | 9000.0 | 25.15 |
| 2020-10-05 | 25.54 | 25.3 | 25.31 | 25.47 | 10800.0 | 25.14 |
| 2020-10-02 | 25.48 | 25.26 | 25.33 | 25.45 | 41500.0 | 25.12 |
| 2020-10-01 | 25.61 | 25.34 | 25.61 | 25.34 | 39700.0 | 25.02 |
| 2020-09-30 | 26.14 | 25.51 | 26.14 | 25.8 | 50400.0 | 25.47 |
| 2020-09-29 | 25.74 | 25.63 | 25.74 | 25.65 | 8100.0 | 25.32 |
| 2020-09-28 | 25.85 | 25.48 | 25.85 | 25.66 | 23800.0 | 25.33 |
| 2020-09-25 | 25.72 | 25.38 | 25.46 | 25.47 | 13500.0 | 25.14 |
| 2020-09-24 | 25.42 | 24.9 | 24.9 | 25.42 | 16900.0 | 25.09 |
| 2020-09-23 | 25.45 | 25.02 | 25.42 | 25.06 | 9900.0 | 24.74 |
| 2020-09-22 | 25.63 | 25.46 | 25.53 | 25.61 | 3100.0 | 25.28 |
| 2020-09-21 | 25.54 | 25.33 | 25.42 | 25.5 | 3800.0 | 25.17 |
| 2020-09-18 | 25.65 | 25.41 | 25.65 | 25.42 | 5100.0 | 25.09 |
| 2020-09-17 | 25.68 | 25.52 | 25.68 | 25.52 | 7500.0 | 25.19 |
| 2020-09-16 | 25.94 | 25.73 | 25.84 | 25.73 | 6200.0 | 25.4 |
| 2020-09-15 | 26.02 | 25.66 | 25.66 | 25.84 | 10300.0 | 25.51 |
| 2020-09-14 | 25.77 | 25.58 | 25.77 | 25.66 | 7300.0 | 25.33 |
| 2020-09-11 | 26.0 | 25.73 | 25.89 | 25.86 | 4100.0 | 25.2 |
| 2020-09-10 | 26.24 | 25.68 | 25.68 | 25.84 | 14900.0 | 25.18 |
| 2020-09-09 | 25.73 | 25.55 | 25.58 | 25.63 | 6400.0 | 24.97 |
| 2020-09-08 | 25.79 | 25.5 | 25.79 | 25.51 | 6500.0 | 24.86 |
| 2020-09-04 | 26.02 | 25.93 | 26.02 | 25.93 | 800.0 | 25.27 |
| 2020-09-03 | 26.11 | 25.82 | 26.04 | 25.98 | 2800.0 | 25.31 |
| 2020-09-02 | 26.21 | 26.09 | 26.18 | 26.16 | 2100.0 | 25.49 |
| 2020-09-01 | 26.26 | 25.95 | 26.17 | 25.95 | 8700.0 | 25.28 |
| 2020-08-31 | 26.39 | 26.1 | 26.14 | 26.39 | 7500.0 | 25.71 |
| 2020-08-28 | 26.35 | 26.15 | 26.35 | 26.24 | 5800.0 | 25.57 |
| 2020-08-27 | 26.4 | 26.11 | 26.15 | 26.4 | 3500.0 | 25.72 |
| 2020-08-26 | 26.19 | 26.11 | 26.16 | 26.19 | 4400.0 | 25.52 |
| 2020-08-25 | 26.23 | 26.07 | 26.18 | 26.19 | 4000.0 | 25.52 |
| 2020-08-24 | 26.23 | 26.22 | 26.23 | 26.23 | 2500.0 | 25.56 |
| 2020-08-21 | 26.14 | 26.05 | 26.06 | 26.05 | 900.0 | 25.38 |
| 2020-08-20 | 26.24 | 26.05 | 26.06 | 26.05 | 5600.0 | 25.38 |
| 2020-08-19 | 26.16 | 26.06 | 26.06 | 26.14 | 3000.0 | 25.47 |
| 2020-08-18 | 26.25 | 26.0 | 26.0 | 26.22 | 5400.0 | 25.55 |
| 2020-08-17 | 26.24 | 25.88 | 25.88 | 26.12 | 9600.0 | 25.45 |
| 2020-08-14 | 25.98 | 25.85 | 25.85 | 25.98 | 3200.0 | 25.31 |
| 2020-08-13 | 25.99 | 25.92 | 25.93 | 25.97 | 4400.0 | 25.3 |
| 2020-08-12 | 25.85 | 25.54 | 25.72 | 25.75 | 1900.0 | 25.09 |
| 2020-08-11 | 25.85 | 25.62 | 25.71 | 25.81 | 7400.0 | 25.15 |
| 2020-08-10 | 25.97 | 25.7 | 25.89 | 25.83 | 9700.0 | 25.17 |
| 2020-08-07 | 25.92 | 25.9 | 25.9 | 25.92 | 1800.0 | 25.26 |
| 2020-08-06 | 26.0 | 25.51 | 25.84 | 26.0 | 9200.0 | 25.33 |
| 2020-08-05 | 25.77 | 25.52 | 25.55 | 25.77 | 2800.0 | 25.11 |
| 2020-08-04 | 25.91 | 25.57 | 25.91 | 25.8 | 3300.0 | 25.14 |
| 2020-08-03 | 26.0 | 25.56 | 25.79 | 25.56 | 4500.0 | 24.9 |
| 2020-07-31 | 26.03 | 25.88 | 25.93 | 25.88 | 5200.0 | 25.22 |
| 2020-07-30 | 26.14 | 25.69 | 25.8 | 25.69 | 5800.0 | 25.04 |
| 2020-07-29 | 25.85 | 25.64 | 25.75 | 25.85 | 6100.0 | 25.19 |
| 2020-07-28 | 26.0 | 25.56 | 26.0 | 25.75 | 3600.0 | 25.09 |
| 2020-07-27 | 26.0 | 25.92 | 25.93 | 26.0 | 1500.0 | 25.33 |
| 2020-07-24 | 25.9 | 25.53 | 25.53 | 25.89 | 1100.0 | 25.23 |
| 2020-07-23 | 25.9 | 25.11 | 25.54 | 25.8 | 6700.0 | 25.14 |
| 2020-07-22 | 25.87 | 25.57 | 25.57 | 25.64 | 3700.0 | 24.98 |
| 2020-07-21 | 25.93 | 25.0 | 25.79 | 25.0 | 21500.0 | 24.36 |
| 2020-07-20 | 25.91 | 25.69 | 25.69 | 25.88 | 3900.0 | 25.22 |
| 2020-07-17 | 25.8 | 25.67 | 25.68 | 25.78 | 3200.0 | 25.12 |
| 2020-07-16 | 25.69 | 25.5 | 25.5 | 25.69 | 1500.0 | 25.03 |
| 2020-07-15 | 25.56 | 25.3 | 25.56 | 25.56 | 4900.0 | 24.9 |
| 2020-07-14 | 25.44 | 25.26 | 25.33 | 25.3 | 11400.0 | 24.65 |
| 2020-07-13 | 25.52 | 25.38 | 25.51 | 25.43 | 3600.0 | 24.78 |
| 2020-07-10 | 25.59 | 25.36 | 25.44 | 25.54 | 10700.0 | 24.89 |
| 2020-07-09 | 25.45 | 25.24 | 25.28 | 25.45 | 4300.0 | 24.8 |
| 2020-07-08 | 25.52 | 25.26 | 25.31 | 25.28 | 9100.0 | 24.63 |
| 2020-07-07 | 25.59 | 25.32 | 25.55 | 25.49 | 5100.0 | 24.84 |
| 2020-07-06 | 25.7 | 25.34 | 25.51 | 25.7 | 5600.0 | 25.04 |
| 2020-07-02 | 25.61 | 25.34 | 25.45 | 25.51 | 1500.0 | 24.86 |
| 2020-07-01 | 25.53 | 25.26 | 25.39 | 25.39 | 5100.0 | 24.74 |
| 2020-06-30 | 25.53 | 25.05 | 25.12 | 25.51 | 29500.0 | 24.86 |
| 2020-06-29 | 25.32 | 24.93 | 25.32 | 24.98 | 8600.0 | 24.34 |
| 2020-06-26 | 25.39 | 25.16 | 25.23 | 25.39 | 9500.0 | 24.74 |
| 2020-06-25 | 25.25 | 25.15 | 25.24 | 25.24 | 9100.0 | 24.59 |
| 2020-06-24 | 25.24 | 25.02 | 25.14 | 25.15 | 3900.0 | 24.5 |
| 2020-06-23 | 25.2 | 25.05 | 25.19 | 25.2 | 10000.0 | 24.55 |
| 2020-06-22 | 25.18 | 25.18 | 25.18 | 25.18 | 300.0 | 24.53 |
| 2020-06-19 | 25.27 | 25.18 | 25.27 | 25.18 | 3500.0 | 24.53 |
| 2020-06-18 | 25.32 | 25.27 | 25.32 | 25.27 | 1100.0 | 24.62 |
| 2020-06-17 | 25.4 | 25.16 | 25.16 | 25.16 | 4100.0 | 24.51 |
| 2020-06-16 | 25.33 | 25.15 | 25.2 | 25.33 | 7700.0 | 24.68 |
| 2020-06-15 | 25.25 | 25.07 | 25.07 | 25.13 | 3300.0 | 24.49 |
| 2020-06-12 | 25.42 | 25.09 | 25.24 | 25.14 | 11900.0 | 24.5 |
| 2020-06-11 | 25.51 | 25.24 | 25.24 | 25.26 | 6000.0 | 24.28 |
| 2020-06-10 | 25.68 | 25.51 | 25.68 | 25.66 | 6300.0 | 24.67 |
| 2020-06-09 | 25.68 | 25.47 | 25.48 | 25.68 | 8400.0 | 24.69 |
| 2020-06-08 | 25.7 | 25.48 | 25.7 | 25.64 | 10100.0 | 24.65 |
| 2020-06-05 | 25.7 | 25.27 | 25.5 | 25.65 | 19500.0 | 24.66 |
| 2020-06-04 | 25.65 | 25.4 | 25.65 | 25.65 | 7500.0 | 24.66 |
| 2020-06-03 | 25.69 | 25.1 | 25.48 | 25.69 | 24100.0 | 24.7 |
| 2020-06-02 | 25.65 | 25.3 | 25.3 | 25.65 | 8600.0 | 24.66 |
| 2020-06-01 | 25.5 | 25.1 | 25.1 | 25.42 | 7300.0 | 24.44 |
| 2020-05-29 | 25.28 | 24.85 | 24.92 | 25.28 | 81600.0 | 24.3 |
| 2020-05-28 | 25.03 | 24.99 | 25.03 | 24.99 | 33500.0 | 24.03 |
| 2020-05-27 | 25.03 | 24.96 | 24.96 | 25.03 | 19700.0 | 24.06 |
| 2020-05-26 | 25.05 | 24.86 | 24.86 | 25.03 | 9800.0 | 24.06 |
| 2020-05-22 | 25.07 | 24.89 | 25.07 | 25.03 | 12800.0 | 24.06 |
| 2020-05-21 | 25.09 | 24.7 | 25.04 | 25.01 | 64500.0 | 24.05 |
| 2020-05-20 | 25.06 | 24.51 | 24.78 | 24.85 | 31500.0 | 23.89 |
| 2020-05-19 | 25.07 | 24.56 | 24.66 | 24.78 | 6700.0 | 23.82 |
| 2020-05-18 | 25.2 | 24.55 | 25.01 | 25.06 | 14000.0 | 24.09 |
| 2020-05-15 | 24.94 | 24.65 | 24.94 | 24.66 | 11400.0 | 23.71 |
| 2020-05-14 | 25.03 | 24.8 | 24.9 | 24.95 | 26000.0 | 23.99 |
| 2020-05-13 | 25.24 | 24.9 | 25.02 | 25.18 | 6400.0 | 24.21 |
| 2020-05-12 | 25.25 | 24.84 | 24.98 | 25.21 | 11000.0 | 24.24 |
| 2020-05-11 | 25.1 | 24.8 | 25.0 | 25.1 | 5300.0 | 24.13 |
| 2020-05-08 | 25.07 | 24.82 | 24.97 | 24.86 | 5500.0 | 23.9 |
| 2020-05-07 | 25.1 | 24.75 | 25.02 | 24.75 | 8300.0 | 23.79 |
| 2020-05-06 | 25.1 | 24.91 | 24.99 | 25.02 | 16600.0 | 24.06 |
| 2020-05-05 | 25.0 | 24.87 | 24.93 | 24.99 | 4600.0 | 24.03 |
| 2020-05-04 | 25.01 | 24.5 | 24.54 | 25.01 | 13400.0 | 24.04 |
| 2020-05-01 | 24.87 | 24.5 | 24.5 | 24.87 | 2300.0 | 23.91 |
| 2020-04-30 | 25.0 | 24.55 | 24.82 | 24.69 | 16100.0 | 23.74 |
| 2020-04-29 | 24.82 | 24.53 | 24.82 | 24.73 | 18500.0 | 23.78 |
| 2020-04-28 | 24.77 | 24.7 | 24.77 | 24.75 | 26500.0 | 23.79 |
| 2020-04-27 | 24.75 | 24.5 | 24.7 | 24.73 | 18200.0 | 23.78 |
| 2020-04-24 | 24.96 | 24.5 | 24.91 | 24.5 | 13500.0 | 23.55 |
| 2020-04-23 | 24.89 | 24.7 | 24.7 | 24.75 | 8400.0 | 23.79 |
| 2020-04-22 | 24.75 | 24.5 | 24.58 | 24.7 | 11700.0 | 23.75 |
| 2020-04-21 | 25.02 | 24.18 | 25.02 | 24.65 | 17200.0 | 23.7 |
| 2020-04-20 | 24.8 | 23.99 | 24.8 | 24.28 | 9300.0 | 23.34 |
| 2020-04-17 | 25.1 | 24.8 | 25.08 | 25.08 | 10900.0 | 24.11 |
| 2020-04-16 | 25.09 | 24.53 | 24.92 | 24.61 | 7100.0 | 23.66 |
| 2020-04-15 | 25.16 | 24.57 | 24.8 | 24.98 | 16000.0 | 24.02 |
| 2020-04-14 | 24.97 | 24.2 | 24.25 | 24.97 | 15200.0 | 24.01 |
| 2020-04-13 | 24.5 | 23.65 | 24.05 | 24.5 | 10100.0 | 23.55 |
| 2020-04-09 | 24.53 | 23.72 | 24.37 | 23.72 | 10600.0 | 22.81 |
| 2020-04-08 | 23.93 | 22.36 | 22.75 | 23.56 | 12200.0 | 22.65 |
| 2020-04-07 | 22.78 | 22.14 | 22.14 | 22.75 | 9600.0 | 21.87 |
| 2020-04-06 | 22.89 | 21.52 | 22.02 | 21.96 | 22200.0 | 21.11 |
| 2020-04-03 | 22.81 | 21.26 | 21.87 | 21.75 | 6100.0 | 20.91 |
| 2020-04-02 | 22.81 | 21.61 | 21.76 | 22.79 | 15700.0 | 21.91 |
| 2020-04-01 | 23.98 | 21.85 | 23.46 | 22.3 | 27200.0 | 21.44 |
| 2020-03-31 | 24.62 | 22.41 | 22.41 | 23.57 | 11200.0 | 22.66 |
| 2020-03-30 | 24.37 | 22.41 | 23.72 | 22.41 | 18500.0 | 21.54 |
| 2020-03-27 | 23.66 | 22.0 | 22.0 | 22.55 | 21900.0 | 21.68 |
| 2020-03-26 | 24.49 | 21.01 | 22.92 | 23.3 | 68800.0 | 22.4 |
| 2020-03-25 | 23.79 | 21.27 | 21.46 | 22.34 | 17500.0 | 21.48 |
| 2020-03-24 | 22.76 | 20.11 | 20.31 | 21.97 | 7400.0 | 21.12 |
| 2020-03-23 | 21.77 | 18.46 | 21.36 | 18.67 | 23900.0 | 17.95 |
| 2020-03-20 | 22.56 | 17.41 | 18.21 | 20.87 | 44000.0 | 20.06 |
| 2020-03-19 | 19.09 | 16.01 | 17.51 | 17.5 | 50200.0 | 16.82 |
| 2020-03-18 | 21.25 | 17.1 | 20.83 | 17.86 | 31600.0 | 17.18 |
| 2020-03-17 | 22.85 | 22.15 | 22.5 | 22.41 | 24800.0 | 21.54 |
| 2020-03-16 | 23.71 | 22.5 | 23.71 | 22.5 | 25000.0 | 21.63 |
| 2020-03-13 | 25.09 | 22.44 | 24.2 | 23.48 | 18500.0 | 22.58 |
| 2020-03-12 | 23.79 | 22.64 | 23.26 | 22.71 | 27100.0 | 21.83 |
| 2020-03-11 | 25.07 | 24.65 | 25.07 | 24.75 | 24700.0 | 23.47 |
| 2020-03-10 | 25.14 | 24.8 | 25.1 | 25.1 | 31900.0 | 23.8 |
| 2020-03-09 | 25.42 | 24.78 | 25.42 | 25.01 | 42400.0 | 23.72 |
| 2020-03-06 | 25.94 | 25.54 | 25.7 | 25.83 | 15600.0 | 24.5 |
| 2020-03-05 | 25.84 | 25.7 | 25.72 | 25.7 | 2500.0 | 24.38 |
| 2020-03-04 | 25.84 | 25.72 | 25.84 | 25.77 | 4300.0 | 24.44 |
| 2020-03-03 | 25.99 | 25.56 | 25.56 | 25.67 | 12800.0 | 24.34 |
| 2020-03-02 | 25.45 | 25.16 | 25.17 | 25.45 | 18700.0 | 24.14 |
| 2020-02-28 | 25.33 | 25.05 | 25.31 | 25.17 | 30300.0 | 23.87 |
| 2020-02-27 | 25.51 | 25.17 | 25.17 | 25.44 | 25900.0 | 24.12 |
| 2020-02-26 | 25.86 | 25.52 | 25.62 | 25.6 | 13400.0 | 24.28 |
| 2020-02-25 | 25.8 | 25.62 | 25.8 | 25.62 | 6200.0 | 24.3 |
| 2020-02-24 | 26.16 | 26.11 | 26.11 | 26.14 | 2100.0 | 24.79 |
| 2020-02-21 | 26.35 | 26.07 | 26.33 | 26.15 | 7200.0 | 24.8 |
| 2020-02-20 | 26.48 | 26.08 | 26.48 | 26.1 | 4600.0 | 24.75 |
| 2020-02-19 | 26.41 | 26.09 | 26.4 | 26.2 | 8300.0 | 24.85 |
| 2020-02-18 | 26.59 | 26.4 | 26.4 | 26.42 | 4700.0 | 25.06 |