| 名前 | Popular Inc. 6.70% Cumulative Monthly Income Trust Preferred Securities |
| ティッカー | BPOPN |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.44 | 25.3 | 25.3 | 25.31 | 7000.0 | 25.31 |
| 2021-02-12 | 25.42 | 25.35 | 25.37 | 25.35 | 6700.0 | 25.35 |
| 2021-02-11 | 25.69 | 25.36 | 25.47 | 25.36 | 8600.0 | 25.36 |
| 2021-02-10 | 25.62 | 25.5 | 25.55 | 25.62 | 2500.0 | 25.48 |
| 2021-02-09 | 25.6 | 25.51 | 25.55 | 25.58 | 2900.0 | 25.44 |
| 2021-02-08 | 25.57 | 25.5 | 25.55 | 25.5 | 2300.0 | 25.36 |
| 2021-02-05 | 25.76 | 25.46 | 25.76 | 25.52 | 17000.0 | 25.38 |
| 2021-02-04 | 25.79 | 25.47 | 25.48 | 25.53 | 8400.0 | 25.39 |
| 2021-02-03 | 25.69 | 25.46 | 25.69 | 25.46 | 5000.0 | 25.32 |
| 2021-02-02 | 25.84 | 25.63 | 25.8 | 25.75 | 4500.0 | 25.61 |
| 2021-02-01 | 25.96 | 25.59 | 25.59 | 25.85 | 6100.0 | 25.71 |
| 2021-01-29 | 25.7 | 25.5 | 25.58 | 25.69 | 6500.0 | 25.55 |
| 2021-01-28 | 25.59 | 25.57 | 25.59 | 25.57 | 400.0 | 25.43 |
| 2021-01-27 | 25.55 | 25.5 | 25.5 | 25.51 | 8200.0 | 25.37 |
| 2021-01-26 | 25.75 | 25.57 | 25.75 | 25.57 | 4400.0 | 25.43 |
| 2021-01-25 | 25.65 | 25.64 | 25.65 | 25.64 | 700.0 | 25.5 |
| 2021-01-22 | 25.79 | 25.7 | 25.75 | 25.7 | 3300.0 | 25.56 |
| 2021-01-21 | 25.78 | 25.65 | 25.65 | 25.78 | 1100.0 | 25.64 |
| 2021-01-20 | 25.76 | 25.51 | 25.51 | 25.68 | 2300.0 | 25.54 |
| 2021-01-19 | 25.7 | 25.7 | 25.7 | 25.7 | 300.0 | 25.56 |
| 2021-01-15 | 25.77 | 25.6 | 25.75 | 25.65 | 11500.0 | 25.51 |
| 2021-01-14 | 25.7 | 25.7 | 25.7 | 25.7 | 1300.0 | 25.56 |
| 2021-01-13 | 25.74 | 25.55 | 25.55 | 25.64 | 1500.0 | 25.36 |
| 2021-01-12 | 25.65 | 25.55 | 25.65 | 25.63 | 11800.0 | 25.35 |
| 2021-01-11 | 25.76 | 25.6 | 25.61 | 25.61 | 3200.0 | 25.33 |
| 2021-01-08 | 25.73 | 25.55 | 25.58 | 25.73 | 1500.0 | 25.45 |
| 2021-01-07 | 25.68 | 25.45 | 25.5 | 25.68 | 8000.0 | 25.4 |
| 2021-01-06 | 25.57 | 25.43 | 25.51 | 25.47 | 10400.0 | 25.19 |
| 2021-01-05 | 25.59 | 25.46 | 25.52 | 25.5 | 9600.0 | 25.22 |
| 2021-01-04 | 25.66 | 25.42 | 25.6 | 25.61 | 8600.0 | 25.33 |
| 2020-12-31 | 25.71 | 25.38 | 25.44 | 25.38 | 123700.0 | 25.1 |
| 2020-12-30 | 25.97 | 25.24 | 25.97 | 25.29 | 35400.0 | 25.01 |
| 2020-12-29 | 26.29 | 25.96 | 26.04 | 25.96 | 2900.0 | 25.68 |
| 2020-12-28 | 26.28 | 26.0 | 26.28 | 26.09 | 4900.0 | 25.81 |
| 2020-12-24 | 26.38 | 26.38 | 26.38 | 26.38 | 700.0 | 26.09 |
| 2020-12-23 | 26.04 | 26.04 | 26.04 | 26.04 | 0.0 | 25.76 |
| 2020-12-22 | 26.6 | 26.04 | 26.6 | 26.04 | 1000.0 | 25.76 |
| 2020-12-21 | 25.98 | 25.98 | 25.98 | 25.98 | 1800.0 | 25.7 |
| 2020-12-18 | 26.44 | 26.22 | 26.23 | 26.44 | 3700.0 | 26.15 |
| 2020-12-17 | 26.54 | 26.3 | 26.3 | 26.46 | 1900.0 | 26.17 |
| 2020-12-16 | 26.39 | 26.2 | 26.31 | 26.39 | 2900.0 | 26.1 |
| 2020-12-15 | 26.78 | 26.17 | 26.75 | 26.22 | 10900.0 | 25.93 |
| 2020-12-14 | 26.61 | 26.5 | 26.5 | 26.61 | 2300.0 | 26.32 |
| 2020-12-11 | 26.34 | 26.12 | 26.12 | 26.34 | 2700.0 | 25.91 |
| 2020-12-10 | 26.51 | 26.28 | 26.28 | 26.51 | 1000.0 | 26.08 |
| 2020-12-09 | 26.5 | 26.15 | 26.15 | 26.5 | 1500.0 | 26.07 |
| 2020-12-08 | 26.33 | 26.2 | 26.3 | 26.32 | 1900.0 | 25.89 |
| 2020-12-07 | 26.36 | 26.03 | 26.35 | 26.34 | 1800.0 | 25.91 |
| 2020-12-04 | 26.35 | 26.22 | 26.35 | 26.22 | 1000.0 | 25.8 |
| 2020-12-03 | 26.35 | 26.0 | 26.2 | 26.35 | 1700.0 | 25.92 |
| 2020-12-02 | 26.2 | 26.16 | 26.16 | 26.2 | 900.0 | 25.78 |
| 2020-12-01 | 26.2 | 26.11 | 26.11 | 26.2 | 2100.0 | 25.78 |
| 2020-11-30 | 26.34 | 25.79 | 25.79 | 26.23 | 3900.0 | 25.81 |
| 2020-11-27 | 26.13 | 26.13 | 26.13 | 26.13 | 400.0 | 25.71 |
| 2020-11-25 | 26.13 | 26.13 | 26.13 | 26.13 | 500.0 | 25.71 |
| 2020-11-24 | 26.33 | 26.0 | 26.0 | 26.11 | 2000.0 | 25.69 |
| 2020-11-23 | 26.0 | 26.0 | 26.0 | 26.0 | 300.0 | 25.58 |
| 2020-11-20 | 26.09 | 26.0 | 26.07 | 26.0 | 3800.0 | 25.58 |
| 2020-11-19 | 26.54 | 26.09 | 26.54 | 26.22 | 6400.0 | 25.8 |
| 2020-11-18 | 26.99 | 26.58 | 26.99 | 26.58 | 2500.0 | 26.15 |
| 2020-11-17 | 27.06 | 26.69 | 26.69 | 26.76 | 2400.0 | 26.33 |
| 2020-11-16 | 27.11 | 26.45 | 26.74 | 27.11 | 7400.0 | 26.67 |
| 2020-11-13 | 27.0 | 26.83 | 27.0 | 26.9 | 1500.0 | 26.47 |
| 2020-11-12 | 26.64 | 26.07 | 26.07 | 26.64 | 1200.0 | 26.21 |
| 2020-11-11 | 27.0 | 26.03 | 27.0 | 26.75 | 800.0 | 26.18 |
| 2020-11-10 | 26.59 | 26.59 | 26.59 | 26.59 | 700.0 | 26.02 |
| 2020-11-09 | 26.68 | 26.36 | 26.4 | 26.59 | 6100.0 | 26.02 |
| 2020-11-06 | 26.14 | 26.04 | 26.14 | 26.04 | 1100.0 | 25.49 |
| 2020-11-05 | 26.5 | 26.5 | 26.5 | 26.5 | 800.0 | 25.94 |
| 2020-11-04 | 26.78 | 26.62 | 26.78 | 26.63 | 2300.0 | 26.06 |
| 2020-11-03 | 26.57 | 26.4 | 26.57 | 26.5 | 1600.0 | 25.94 |
| 2020-11-02 | 26.25 | 26.0 | 26.0 | 26.15 | 4700.0 | 25.59 |
| 2020-10-30 | 26.0 | 25.79 | 25.82 | 26.0 | 1500.0 | 25.45 |
| 2020-10-29 | 26.15 | 26.08 | 26.08 | 26.15 | 400.0 | 25.59 |
| 2020-10-28 | 26.05 | 25.65 | 26.0 | 25.76 | 4400.0 | 25.21 |
| 2020-10-27 | 26.32 | 26.32 | 26.32 | 26.32 | 0.0 | 25.76 |
| 2020-10-26 | 26.32 | 26.05 | 26.1 | 26.32 | 700.0 | 25.76 |
| 2020-10-23 | 26.86 | 26.44 | 26.44 | 26.86 | 600.0 | 26.29 |
| 2020-10-22 | 26.39 | 26.39 | 26.39 | 26.39 | 100.0 | 25.83 |
| 2020-10-21 | 26.27 | 26.11 | 26.21 | 26.24 | 2700.0 | 25.68 |
| 2020-10-20 | 26.63 | 26.45 | 26.63 | 26.45 | 600.0 | 25.89 |
| 2020-10-19 | 26.91 | 26.7 | 26.91 | 26.7 | 5600.0 | 26.13 |
| 2020-10-16 | 27.52 | 27.2 | 27.51 | 27.29 | 1700.0 | 26.71 |
| 2020-10-15 | 27.58 | 27.58 | 27.58 | 27.58 | 500.0 | 26.99 |
| 2020-10-14 | 27.36 | 27.0 | 27.0 | 27.32 | 1100.0 | 26.74 |
| 2020-10-13 | 27.6 | 26.84 | 27.44 | 27.6 | 10300.0 | 26.88 |
| 2020-10-12 | 27.45 | 27.01 | 27.07 | 27.45 | 2000.0 | 26.73 |
| 2020-10-09 | 27.49 | 26.15 | 27.48 | 26.95 | 15200.0 | 26.24 |
| 2020-10-08 | 27.77 | 27.37 | 27.77 | 27.76 | 9200.0 | 27.03 |
| 2020-10-07 | 27.62 | 27.35 | 27.37 | 27.51 | 8700.0 | 26.79 |
| 2020-10-06 | 27.5 | 27.28 | 27.46 | 27.28 | 8000.0 | 26.56 |
| 2020-10-05 | 27.05 | 26.82 | 27.0 | 27.01 | 4800.0 | 26.3 |
| 2020-10-02 | 27.0 | 26.91 | 27.0 | 27.0 | 1900.0 | 26.29 |
| 2020-10-01 | 27.08 | 26.95 | 26.95 | 27.03 | 10800.0 | 26.32 |
| 2020-09-30 | 27.26 | 26.76 | 26.81 | 27.26 | 61500.0 | 26.54 |
| 2020-09-29 | 27.0 | 26.69 | 26.75 | 27.0 | 3000.0 | 26.29 |
| 2020-09-28 | 27.0 | 26.43 | 26.54 | 26.98 | 23900.0 | 26.27 |
| 2020-09-25 | 26.74 | 26.26 | 26.65 | 26.51 | 4700.0 | 25.81 |
| 2020-09-24 | 25.8 | 25.69 | 25.7 | 25.75 | 3800.0 | 25.07 |
| 2020-09-23 | 26.42 | 25.77 | 26.21 | 26.04 | 16000.0 | 25.36 |
| 2020-09-22 | 26.4 | 26.21 | 26.21 | 26.4 | 5900.0 | 25.71 |
| 2020-09-21 | 26.06 | 26.0 | 26.0 | 26.06 | 3700.0 | 25.38 |
| 2020-09-18 | 26.26 | 26.03 | 26.03 | 26.05 | 1300.0 | 25.37 |
| 2020-09-17 | 26.19 | 26.19 | 26.19 | 26.19 | 300.0 | 25.5 |
| 2020-09-16 | 26.27 | 26.01 | 26.12 | 26.26 | 7200.0 | 25.57 |
| 2020-09-15 | 26.58 | 26.24 | 26.25 | 26.34 | 3000.0 | 25.65 |
| 2020-09-14 | 26.86 | 26.59 | 26.86 | 26.59 | 700.0 | 25.89 |
| 2020-09-11 | 26.34 | 26.34 | 26.34 | 26.34 | 200.0 | 25.51 |
| 2020-09-10 | 26.58 | 25.91 | 25.91 | 26.58 | 800.0 | 25.74 |
| 2020-09-09 | 26.0 | 25.9 | 26.0 | 26.0 | 2000.0 | 25.18 |
| 2020-09-08 | 26.07 | 25.96 | 26.0 | 26.0 | 6300.0 | 25.18 |
| 2020-09-04 | 26.0 | 26.0 | 26.0 | 26.0 | 2300.0 | 25.18 |
| 2020-09-03 | 26.24 | 25.99 | 26.06 | 26.04 | 6200.0 | 25.22 |
| 2020-09-02 | 26.88 | 25.95 | 26.88 | 26.04 | 4300.0 | 25.22 |
| 2020-09-01 | 26.31 | 25.93 | 25.93 | 26.08 | 3700.0 | 25.26 |
| 2020-08-31 | 26.86 | 25.63 | 26.25 | 25.9 | 31100.0 | 25.09 |
| 2020-08-28 | 26.73 | 26.07 | 26.07 | 26.6 | 3700.0 | 25.76 |
| 2020-08-27 | 26.91 | 26.58 | 26.91 | 26.9 | 4700.0 | 26.05 |
| 2020-08-26 | 26.85 | 26.52 | 26.55 | 26.77 | 4700.0 | 25.93 |
| 2020-08-25 | 26.84 | 26.01 | 26.41 | 26.84 | 4300.0 | 26.0 |
| 2020-08-24 | 27.0 | 26.38 | 26.59 | 27.0 | 5100.0 | 26.15 |
| 2020-08-21 | 26.21 | 26.1 | 26.12 | 26.21 | 2400.0 | 25.39 |
| 2020-08-20 | 26.73 | 25.99 | 26.22 | 26.0 | 900.0 | 25.18 |
| 2020-08-19 | 27.19 | 26.07 | 26.21 | 26.21 | 5400.0 | 25.39 |
| 2020-08-18 | 26.53 | 26.0 | 26.17 | 26.53 | 3100.0 | 25.7 |
| 2020-08-17 | 26.05 | 25.91 | 26.05 | 25.91 | 1400.0 | 25.1 |
| 2020-08-14 | 26.0 | 25.71 | 25.71 | 25.74 | 4800.0 | 24.93 |
| 2020-08-13 | 25.96 | 25.96 | 25.96 | 25.96 | 0.0 | 25.14 |
| 2020-08-12 | 26.2 | 25.81 | 25.81 | 25.96 | 5300.0 | 25.01 |
| 2020-08-11 | 25.97 | 25.79 | 25.97 | 25.89 | 1300.0 | 24.94 |
| 2020-08-10 | 26.15 | 25.77 | 25.77 | 26.15 | 2300.0 | 25.19 |
| 2020-08-07 | 25.9 | 25.45 | 25.66 | 25.45 | 800.0 | 24.52 |
| 2020-08-06 | 26.17 | 25.88 | 25.88 | 25.9 | 1300.0 | 24.95 |
| 2020-08-05 | 25.97 | 25.72 | 25.86 | 25.85 | 7600.0 | 24.9 |
| 2020-08-04 | 26.3 | 26.19 | 26.3 | 26.19 | 700.0 | 25.23 |
| 2020-08-03 | 26.14 | 25.95 | 26.14 | 25.95 | 1800.0 | 25.0 |
| 2020-07-31 | 26.3 | 25.47 | 25.94 | 25.95 | 8300.0 | 25.0 |
| 2020-07-30 | 26.15 | 25.95 | 26.08 | 26.15 | 6900.0 | 25.19 |
| 2020-07-29 | 26.14 | 26.08 | 26.14 | 26.08 | 1100.0 | 25.12 |
| 2020-07-28 | 26.3 | 26.08 | 26.3 | 26.08 | 300.0 | 25.12 |
| 2020-07-27 | 26.3 | 26.09 | 26.09 | 26.3 | 1600.0 | 25.34 |
| 2020-07-24 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 | 25.14 |
| 2020-07-23 | 26.1 | 26.1 | 26.1 | 26.1 | 2000.0 | 25.14 |
| 2020-07-22 | 26.03 | 26.03 | 26.03 | 26.03 | 800.0 | 25.08 |
| 2020-07-21 | 25.95 | 25.95 | 25.95 | 25.95 | 700.0 | 25.0 |
| 2020-07-20 | 25.94 | 25.77 | 25.77 | 25.85 | 2200.0 | 24.9 |
| 2020-07-17 | 25.88 | 25.88 | 25.88 | 25.88 | 500.0 | 24.93 |
| 2020-07-16 | 25.83 | 25.77 | 25.83 | 25.77 | 1000.0 | 24.83 |
| 2020-07-15 | 26.0 | 25.93 | 26.0 | 25.93 | 1600.0 | 24.98 |
| 2020-07-14 | 25.86 | 25.86 | 25.86 | 25.86 | 200.0 | 24.91 |
| 2020-07-13 | 26.0 | 25.6 | 25.99 | 26.0 | 10800.0 | 24.91 |
| 2020-07-10 | 25.99 | 25.99 | 25.99 | 25.99 | 400.0 | 24.9 |
| 2020-07-09 | 25.9 | 25.85 | 25.85 | 25.9 | 4600.0 | 24.82 |
| 2020-07-08 | 25.9 | 25.9 | 25.9 | 25.9 | 700.0 | 24.82 |
| 2020-07-07 | 25.86 | 25.8 | 25.85 | 25.8 | 1100.0 | 24.72 |
| 2020-07-06 | 25.69 | 25.55 | 25.68 | 25.56 | 8200.0 | 24.49 |
| 2020-07-02 | 25.75 | 25.5 | 25.69 | 25.5 | 1900.0 | 24.43 |
| 2020-07-01 | 25.54 | 25.15 | 25.25 | 25.54 | 2600.0 | 24.47 |
| 2020-06-30 | 25.69 | 25.01 | 25.35 | 25.69 | 24100.0 | 24.61 |
| 2020-06-29 | 25.23 | 25.0 | 25.1 | 25.21 | 6100.0 | 24.15 |
| 2020-06-26 | 25.34 | 25.0 | 25.34 | 25.04 | 11400.0 | 23.99 |
| 2020-06-25 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 23.95 |
| 2020-06-24 | 25.41 | 25.0 | 25.21 | 25.0 | 1800.0 | 23.95 |
| 2020-06-23 | 25.2 | 25.13 | 25.13 | 25.2 | 1600.0 | 24.15 |
| 2020-06-22 | 25.18 | 25.1 | 25.11 | 25.18 | 800.0 | 24.13 |
| 2020-06-19 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.04 |
| 2020-06-18 | 25.18 | 25.06 | 25.12 | 25.09 | 1700.0 | 24.04 |
| 2020-06-17 | 25.44 | 25.01 | 25.44 | 25.07 | 8200.0 | 24.02 |
| 2020-06-16 | 25.8 | 25.01 | 25.15 | 25.68 | 10300.0 | 24.61 |
| 2020-06-15 | 25.11 | 24.72 | 24.88 | 25.0 | 5100.0 | 23.95 |
| 2020-06-12 | 25.26 | 24.75 | 25.0 | 24.75 | 26200.0 | 23.71 |
| 2020-06-11 | 25.29 | 24.82 | 24.85 | 25.29 | 34800.0 | 24.1 |
| 2020-06-10 | 25.62 | 24.97 | 25.62 | 25.05 | 25100.0 | 23.87 |
| 2020-06-09 | 25.87 | 25.0 | 25.67 | 25.15 | 28700.0 | 23.96 |
| 2020-06-08 | 25.6 | 25.25 | 25.35 | 25.57 | 8400.0 | 24.36 |
| 2020-06-05 | 25.6 | 25.3 | 25.53 | 25.3 | 3500.0 | 24.11 |
| 2020-06-04 | 25.36 | 25.13 | 25.22 | 25.29 | 12900.0 | 24.1 |
| 2020-06-03 | 25.8 | 25.11 | 25.8 | 25.28 | 21100.0 | 24.09 |
| 2020-06-02 | 25.77 | 25.45 | 25.69 | 25.67 | 3400.0 | 24.46 |
| 2020-06-01 | 25.5 | 25.0 | 25.37 | 25.45 | 25800.0 | 24.25 |
| 2020-05-29 | 25.43 | 24.97 | 25.1 | 25.43 | 79500.0 | 24.23 |
| 2020-05-28 | 25.1 | 24.97 | 25.0 | 24.99 | 18200.0 | 23.81 |
| 2020-05-27 | 25.42 | 24.95 | 24.95 | 25.0 | 6000.0 | 23.82 |
| 2020-05-26 | 25.15 | 24.94 | 25.0 | 24.95 | 10200.0 | 23.77 |
| 2020-05-22 | 25.0 | 24.9 | 25.0 | 25.0 | 4500.0 | 23.82 |
| 2020-05-21 | 25.45 | 24.88 | 24.9 | 25.03 | 5600.0 | 23.85 |
| 2020-05-20 | 25.4 | 24.9 | 25.0 | 25.0 | 14000.0 | 23.82 |
| 2020-05-19 | 25.53 | 24.95 | 25.1 | 25.53 | 5400.0 | 24.33 |
| 2020-05-18 | 25.46 | 24.98 | 25.17 | 25.0 | 9300.0 | 23.82 |
| 2020-05-15 | 25.28 | 24.99 | 25.18 | 25.0 | 28100.0 | 23.82 |
| 2020-05-14 | 25.71 | 25.25 | 25.25 | 25.71 | 700.0 | 24.5 |
| 2020-05-13 | 25.79 | 25.79 | 25.79 | 25.79 | 0.0 | 24.44 |
| 2020-05-12 | 25.79 | 25.75 | 25.75 | 25.79 | 2700.0 | 24.44 |
| 2020-05-11 | 25.77 | 25.1 | 25.1 | 25.65 | 6100.0 | 24.31 |
| 2020-05-08 | 25.14 | 25.1 | 25.1 | 25.14 | 800.0 | 23.82 |
| 2020-05-07 | 25.49 | 25.04 | 25.49 | 25.13 | 800.0 | 23.81 |
| 2020-05-06 | 25.27 | 25.0 | 25.01 | 25.01 | 2100.0 | 23.7 |
| 2020-05-05 | 25.55 | 25.3 | 25.55 | 25.3 | 3400.0 | 23.98 |
| 2020-05-04 | 25.81 | 25.57 | 25.81 | 25.57 | 1300.0 | 24.23 |
| 2020-05-01 | 25.77 | 25.45 | 25.6 | 25.77 | 1500.0 | 24.42 |
| 2020-04-30 | 25.6 | 25.45 | 25.6 | 25.45 | 500.0 | 24.12 |
| 2020-04-29 | 25.6 | 25.6 | 25.6 | 25.6 | 400.0 | 24.26 |
| 2020-04-28 | 25.6 | 25.24 | 25.24 | 25.6 | 700.0 | 24.26 |
| 2020-04-27 | 25.25 | 25.1 | 25.1 | 25.25 | 800.0 | 23.93 |
| 2020-04-24 | 25.6 | 25.6 | 25.6 | 25.6 | 300.0 | 24.26 |
| 2020-04-23 | 25.29 | 25.29 | 25.29 | 25.29 | 200.0 | 23.97 |
| 2020-04-22 | 25.6 | 24.86 | 25.36 | 24.96 | 3500.0 | 23.65 |
| 2020-04-21 | 25.37 | 25.15 | 25.37 | 25.15 | 1500.0 | 23.83 |
| 2020-04-20 | 25.55 | 25.33 | 25.5 | 25.41 | 4500.0 | 24.08 |
| 2020-04-17 | 25.55 | 25.12 | 25.5 | 25.3 | 1900.0 | 23.98 |
| 2020-04-16 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 23.98 |
| 2020-04-15 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 23.98 |
| 2020-04-14 | 25.3 | 25.01 | 25.01 | 25.3 | 4800.0 | 23.98 |
| 2020-04-13 | 24.76 | 24.76 | 24.76 | 24.76 | 600.0 | 23.33 |
| 2020-04-09 | 25.5 | 24.5 | 24.5 | 25.04 | 11800.0 | 23.6 |
| 2020-04-08 | 24.8 | 24.18 | 24.76 | 24.63 | 4500.0 | 23.21 |
| 2020-04-07 | 25.0 | 24.16 | 25.0 | 24.16 | 1500.0 | 22.77 |
| 2020-04-06 | 25.48 | 23.5 | 23.59 | 25.48 | 1200.0 | 24.01 |
| 2020-04-03 | 23.63 | 23.25 | 23.6 | 23.25 | 11400.0 | 21.91 |
| 2020-04-02 | 24.44 | 23.61 | 24.1 | 23.86 | 17400.0 | 22.48 |
| 2020-04-01 | 25.25 | 23.61 | 24.5 | 24.14 | 35900.0 | 22.75 |
| 2020-03-31 | 25.5 | 24.36 | 24.99 | 24.36 | 11300.0 | 22.95 |
| 2020-03-30 | 24.99 | 23.57 | 24.0 | 24.94 | 15100.0 | 23.5 |
| 2020-03-27 | 24.65 | 23.5 | 23.5 | 24.54 | 12200.0 | 23.12 |
| 2020-03-26 | 25.0 | 22.75 | 22.75 | 24.06 | 10400.0 | 22.67 |
| 2020-03-25 | 24.5 | 22.16 | 22.61 | 23.5 | 9200.0 | 22.14 |
| 2020-03-24 | 24.21 | 22.0 | 22.0 | 23.02 | 19400.0 | 21.69 |
| 2020-03-23 | 23.2 | 21.95 | 23.0 | 22.02 | 41800.0 | 20.75 |
| 2020-03-20 | 24.49 | 22.6 | 22.6 | 23.15 | 10200.0 | 21.81 |
| 2020-03-19 | 22.88 | 20.35 | 20.35 | 22.61 | 31500.0 | 21.31 |
| 2020-03-18 | 23.25 | 20.28 | 23.01 | 20.28 | 69500.0 | 19.11 |
| 2020-03-17 | 25.41 | 23.8 | 24.68 | 23.95 | 39000.0 | 22.57 |
| 2020-03-16 | 25.41 | 24.55 | 25.0 | 24.65 | 20900.0 | 23.23 |
| 2020-03-13 | 26.35 | 25.0 | 25.01 | 25.05 | 4300.0 | 23.6 |
| 2020-03-12 | 25.42 | 24.54 | 24.93 | 25.0 | 24200.0 | 23.56 |
| 2020-03-11 | 25.63 | 25.05 | 25.5 | 25.14 | 20700.0 | 23.56 |
| 2020-03-10 | 25.4 | 25.4 | 25.4 | 25.4 | 700.0 | 23.8 |
| 2020-03-09 | 25.64 | 24.84 | 25.05 | 25.25 | 72400.0 | 23.66 |
| 2020-03-06 | 25.95 | 25.25 | 25.27 | 25.74 | 4400.0 | 24.12 |
| 2020-03-05 | 25.93 | 25.93 | 25.93 | 25.93 | 600.0 | 24.3 |
| 2020-03-04 | 26.05 | 26.05 | 26.05 | 26.05 | 200.0 | 24.41 |
| 2020-03-03 | 25.72 | 25.65 | 25.65 | 25.72 | 700.0 | 24.1 |
| 2020-03-02 | 25.65 | 25.05 | 25.47 | 25.42 | 20500.0 | 23.82 |
| 2020-02-28 | 25.39 | 25.01 | 25.29 | 25.39 | 14400.0 | 23.79 |
| 2020-02-27 | 25.3 | 24.82 | 25.3 | 25.05 | 22100.0 | 23.47 |
| 2020-02-26 | 25.42 | 24.9 | 25.29 | 25.25 | 32400.0 | 23.66 |
| 2020-02-25 | 25.88 | 24.48 | 25.88 | 25.05 | 33800.0 | 23.47 |
| 2020-02-24 | 25.99 | 25.69 | 25.9 | 25.69 | 2500.0 | 24.07 |
| 2020-02-21 | 26.17 | 26.0 | 26.17 | 26.0 | 15300.0 | 24.36 |
| 2020-02-20 | 26.42 | 26.29 | 26.32 | 26.42 | 3300.0 | 24.76 |
| 2020-02-19 | 26.41 | 26.29 | 26.41 | 26.29 | 400.0 | 24.64 |
| 2020-02-18 | 26.69 | 26.4 | 26.69 | 26.4 | 2300.0 | 24.74 |