| 名前 | Sierra Bancorp Common Stock |
| ティッカー | BSRR |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.48 | 23.01 | 24.03 | 24.05 | 24600.0 | 24.05 |
| 2021-02-12 | 24.43 | 23.73 | 23.93 | 24.05 | 16800.0 | 24.05 |
| 2021-02-11 | 24.16 | 23.63 | 23.94 | 23.84 | 29400.0 | 23.84 |
| 2021-02-10 | 24.47 | 23.91 | 24.32 | 23.95 | 26300.0 | 23.95 |
| 2021-02-09 | 24.29 | 23.45 | 23.73 | 24.07 | 20800.0 | 24.07 |
| 2021-02-08 | 24.1 | 23.24 | 23.51 | 24.02 | 29500.0 | 24.02 |
| 2021-02-05 | 23.64 | 23.0 | 23.64 | 23.25 | 24700.0 | 23.25 |
| 2021-02-04 | 23.56 | 22.49 | 22.52 | 23.47 | 86700.0 | 23.47 |
| 2021-02-03 | 22.54 | 22.01 | 22.4 | 22.48 | 27500.0 | 22.48 |
| 2021-02-02 | 22.72 | 21.8 | 22.03 | 22.45 | 98500.0 | 22.45 |
| 2021-02-01 | 22.23 | 21.48 | 22.23 | 21.49 | 72200.0 | 21.49 |
| 2021-01-29 | 22.37 | 21.63 | 22.32 | 21.87 | 36300.0 | 21.87 |
| 2021-01-28 | 22.58 | 21.88 | 22.3 | 22.33 | 32500.0 | 22.33 |
| 2021-01-27 | 22.88 | 21.7 | 22.88 | 22.2 | 93000.0 | 21.99 |
| 2021-01-26 | 24.36 | 23.02 | 24.03 | 23.11 | 22800.0 | 22.89 |
| 2021-01-25 | 25.0 | 23.04 | 25.0 | 23.88 | 29600.0 | 23.65 |
| 2021-01-22 | 24.99 | 23.88 | 23.88 | 24.99 | 43200.0 | 24.75 |
| 2021-01-21 | 24.77 | 23.88 | 24.77 | 23.88 | 31700.0 | 23.65 |
| 2021-01-20 | 26.43 | 24.74 | 25.28 | 24.82 | 20000.0 | 24.59 |
| 2021-01-19 | 25.62 | 25.02 | 25.55 | 25.29 | 20500.0 | 25.05 |
| 2021-01-15 | 25.7 | 25.24 | 25.38 | 25.39 | 26700.0 | 25.15 |
| 2021-01-14 | 25.99 | 25.43 | 25.74 | 25.93 | 23000.0 | 25.68 |
| 2021-01-13 | 25.85 | 25.01 | 25.85 | 25.3 | 17000.0 | 25.06 |
| 2021-01-12 | 25.79 | 25.22 | 25.27 | 25.65 | 20400.0 | 25.41 |
| 2021-01-11 | 25.27 | 24.5 | 24.5 | 25.03 | 30700.0 | 24.79 |
| 2021-01-08 | 25.41 | 24.47 | 25.41 | 25.0 | 16600.0 | 24.76 |
| 2021-01-07 | 25.85 | 24.69 | 25.36 | 25.59 | 26900.0 | 25.35 |
| 2021-01-06 | 25.29 | 24.19 | 24.24 | 24.91 | 63500.0 | 24.67 |
| 2021-01-05 | 23.97 | 23.31 | 23.62 | 23.56 | 52800.0 | 23.34 |
| 2021-01-04 | 24.09 | 23.22 | 23.86 | 23.53 | 34000.0 | 23.31 |
| 2020-12-31 | 24.2 | 23.45 | 23.99 | 23.92 | 27800.0 | 23.69 |
| 2020-12-30 | 24.02 | 23.58 | 23.79 | 23.62 | 24800.0 | 23.4 |
| 2020-12-29 | 24.2 | 21.64 | 24.17 | 23.84 | 17500.0 | 23.61 |
| 2020-12-28 | 24.65 | 23.88 | 24.65 | 23.95 | 13800.0 | 23.72 |
| 2020-12-24 | 23.71 | 23.37 | 23.71 | 23.6 | 4300.0 | 23.38 |
| 2020-12-23 | 24.24 | 23.61 | 23.61 | 23.83 | 17400.0 | 23.6 |
| 2020-12-22 | 24.0 | 23.41 | 23.55 | 23.56 | 24200.0 | 23.34 |
| 2020-12-21 | 24.03 | 23.34 | 24.0 | 23.63 | 22600.0 | 23.41 |
| 2020-12-18 | 24.66 | 23.77 | 24.66 | 23.97 | 130700.0 | 23.74 |
| 2020-12-17 | 24.59 | 24.03 | 24.56 | 24.48 | 28600.0 | 24.25 |
| 2020-12-16 | 24.72 | 24.15 | 24.19 | 24.35 | 46600.0 | 24.12 |
| 2020-12-15 | 24.34 | 23.8 | 24.15 | 24.19 | 54400.0 | 23.96 |
| 2020-12-14 | 24.19 | 23.74 | 24.0 | 23.81 | 33200.0 | 23.58 |
| 2020-12-11 | 24.06 | 23.58 | 24.04 | 23.75 | 20400.0 | 23.53 |
| 2020-12-10 | 24.17 | 23.79 | 24.17 | 24.15 | 15200.0 | 23.92 |
| 2020-12-09 | 24.44 | 23.8 | 24.27 | 24.02 | 37300.0 | 23.79 |
| 2020-12-08 | 24.13 | 23.34 | 23.47 | 23.93 | 29400.0 | 23.7 |
| 2020-12-07 | 23.93 | 23.59 | 23.83 | 23.74 | 24000.0 | 23.52 |
| 2020-12-04 | 24.35 | 23.11 | 23.53 | 24.07 | 28200.0 | 23.84 |
| 2020-12-03 | 24.39 | 22.79 | 23.37 | 23.44 | 31700.0 | 23.22 |
| 2020-12-02 | 23.07 | 22.22 | 22.53 | 22.8 | 15700.0 | 22.58 |
| 2020-12-01 | 22.93 | 22.2 | 22.57 | 22.62 | 22100.0 | 22.41 |
| 2020-11-30 | 22.79 | 21.92 | 22.79 | 22.0 | 83700.0 | 21.79 |
| 2020-11-27 | 22.78 | 22.4 | 22.78 | 22.61 | 17100.0 | 22.4 |
| 2020-11-25 | 23.23 | 22.4 | 23.0 | 22.96 | 41800.0 | 22.74 |
| 2020-11-24 | 23.45 | 21.79 | 22.23 | 23.34 | 36400.0 | 23.12 |
| 2020-11-23 | 22.38 | 21.57 | 22.34 | 21.64 | 39500.0 | 21.44 |
| 2020-11-20 | 22.13 | 21.2 | 21.67 | 21.94 | 25000.0 | 21.73 |
| 2020-11-19 | 22.08 | 21.0 | 21.86 | 22.08 | 15900.0 | 21.87 |
| 2020-11-18 | 22.91 | 21.94 | 22.91 | 21.94 | 18200.0 | 21.73 |
| 2020-11-17 | 22.47 | 21.44 | 22.32 | 22.38 | 35400.0 | 22.17 |
| 2020-11-16 | 22.75 | 22.15 | 22.41 | 22.61 | 21000.0 | 22.4 |
| 2020-11-13 | 23.19 | 20.75 | 21.15 | 21.53 | 39500.0 | 21.33 |
| 2020-11-12 | 23.34 | 20.5 | 21.76 | 20.82 | 90300.0 | 20.62 |
| 2020-11-11 | 22.84 | 21.74 | 22.67 | 21.9 | 38100.0 | 21.69 |
| 2020-11-10 | 23.44 | 22.38 | 22.38 | 23.3 | 41300.0 | 23.08 |
| 2020-11-09 | 23.48 | 20.62 | 20.9 | 21.96 | 67700.0 | 21.75 |
| 2020-11-06 | 20.59 | 19.33 | 20.27 | 19.47 | 32800.0 | 19.29 |
| 2020-11-05 | 20.62 | 19.12 | 19.19 | 20.46 | 92200.0 | 20.27 |
| 2020-11-04 | 20.69 | 19.07 | 20.35 | 19.18 | 90700.0 | 19.0 |
| 2020-11-03 | 21.0 | 20.39 | 20.5 | 20.85 | 94900.0 | 20.65 |
| 2020-11-02 | 20.4 | 19.64 | 20.17 | 20.17 | 29000.0 | 19.98 |
| 2020-10-30 | 20.34 | 19.7 | 19.99 | 19.84 | 37100.0 | 19.65 |
| 2020-10-29 | 20.51 | 19.8 | 20.38 | 19.97 | 30000.0 | 19.78 |
| 2020-10-28 | 21.24 | 20.59 | 20.92 | 20.59 | 40900.0 | 20.2 |
| 2020-10-27 | 21.59 | 21.07 | 21.52 | 21.39 | 51800.0 | 20.98 |
| 2020-10-26 | 21.57 | 20.73 | 21.05 | 21.52 | 45300.0 | 21.11 |
| 2020-10-23 | 21.28 | 20.46 | 20.75 | 21.26 | 37900.0 | 20.85 |
| 2020-10-22 | 20.75 | 20.2 | 20.2 | 20.67 | 45400.0 | 20.28 |
| 2020-10-21 | 20.55 | 19.82 | 19.98 | 20.39 | 29700.0 | 20.0 |
| 2020-10-20 | 20.45 | 19.21 | 19.68 | 19.8 | 55900.0 | 19.42 |
| 2020-10-19 | 18.93 | 18.0 | 18.0 | 18.77 | 130600.0 | 18.41 |
| 2020-10-16 | 17.94 | 17.54 | 17.57 | 17.82 | 19000.0 | 17.48 |
| 2020-10-15 | 17.83 | 16.63 | 16.63 | 17.82 | 21700.0 | 17.48 |
| 2020-10-14 | 17.41 | 17.0 | 17.19 | 17.02 | 11400.0 | 16.7 |
| 2020-10-13 | 17.87 | 17.17 | 17.6 | 17.37 | 14300.0 | 17.04 |
| 2020-10-12 | 17.84 | 17.33 | 17.41 | 17.68 | 18300.0 | 17.34 |
| 2020-10-09 | 17.96 | 17.6 | 17.96 | 17.64 | 28000.0 | 17.3 |
| 2020-10-08 | 18.22 | 17.23 | 18.22 | 17.93 | 43600.0 | 17.59 |
| 2020-10-07 | 18.18 | 17.6 | 17.74 | 18.13 | 31200.0 | 17.78 |
| 2020-10-06 | 18.48 | 17.56 | 18.27 | 17.57 | 41400.0 | 17.23 |
| 2020-10-05 | 18.16 | 17.5 | 17.59 | 18.11 | 25500.0 | 17.76 |
| 2020-10-02 | 17.57 | 16.47 | 16.47 | 17.51 | 16900.0 | 17.18 |
| 2020-10-01 | 17.02 | 16.57 | 16.9 | 16.8 | 19800.0 | 16.48 |
| 2020-09-30 | 16.93 | 16.63 | 16.64 | 16.79 | 36400.0 | 16.47 |
| 2020-09-29 | 16.87 | 16.27 | 16.57 | 16.7 | 12400.0 | 16.38 |
| 2020-09-28 | 17.04 | 16.52 | 16.52 | 16.83 | 27400.0 | 16.51 |
| 2020-09-25 | 16.48 | 16.05 | 16.05 | 16.26 | 26100.0 | 15.95 |
| 2020-09-24 | 16.7 | 15.97 | 15.97 | 16.27 | 29000.0 | 15.96 |
| 2020-09-23 | 17.0 | 15.84 | 16.7 | 15.88 | 53600.0 | 15.58 |
| 2020-09-22 | 17.02 | 16.37 | 17.02 | 16.62 | 45900.0 | 16.3 |
| 2020-09-21 | 17.65 | 16.63 | 17.62 | 16.98 | 73600.0 | 16.66 |
| 2020-09-18 | 18.16 | 17.56 | 17.84 | 18.13 | 100100.0 | 17.78 |
| 2020-09-17 | 17.91 | 17.61 | 17.69 | 17.68 | 15400.0 | 17.34 |
| 2020-09-16 | 18.14 | 17.71 | 17.92 | 17.9 | 37900.0 | 17.56 |
| 2020-09-15 | 18.23 | 17.78 | 18.23 | 17.94 | 38500.0 | 17.6 |
| 2020-09-14 | 18.15 | 17.48 | 17.69 | 18.11 | 32200.0 | 17.76 |
| 2020-09-11 | 17.67 | 17.43 | 17.53 | 17.52 | 23300.0 | 17.19 |
| 2020-09-10 | 17.73 | 17.28 | 17.5 | 17.46 | 55400.0 | 17.13 |
| 2020-09-09 | 17.82 | 17.34 | 17.82 | 17.44 | 41600.0 | 17.11 |
| 2020-09-08 | 18.06 | 17.38 | 17.84 | 17.68 | 38500.0 | 17.34 |
| 2020-09-04 | 18.51 | 17.73 | 18.37 | 17.95 | 37300.0 | 17.61 |
| 2020-09-03 | 18.93 | 17.85 | 18.34 | 17.93 | 20200.0 | 17.59 |
| 2020-09-02 | 18.35 | 17.99 | 18.06 | 18.26 | 18700.0 | 17.91 |
| 2020-09-01 | 18.16 | 17.7 | 17.74 | 18.05 | 28500.0 | 17.71 |
| 2020-08-31 | 18.14 | 17.84 | 18.03 | 17.87 | 40200.0 | 17.53 |
| 2020-08-28 | 18.28 | 17.92 | 18.27 | 18.12 | 16700.0 | 17.77 |
| 2020-08-27 | 18.37 | 17.88 | 17.88 | 18.17 | 14300.0 | 17.82 |
| 2020-08-26 | 18.34 | 17.63 | 18.34 | 17.83 | 27800.0 | 17.49 |
| 2020-08-25 | 18.63 | 18.12 | 18.63 | 18.38 | 20100.0 | 18.03 |
| 2020-08-24 | 18.49 | 17.5 | 17.76 | 18.35 | 24500.0 | 18.0 |
| 2020-08-21 | 18.14 | 17.53 | 18.05 | 17.63 | 60900.0 | 17.29 |
| 2020-08-20 | 18.29 | 17.84 | 18.0 | 18.0 | 22100.0 | 17.66 |
| 2020-08-19 | 18.6 | 18.1 | 18.3 | 18.2 | 22000.0 | 17.85 |
| 2020-08-18 | 19.13 | 18.03 | 19.05 | 18.04 | 31100.0 | 17.7 |
| 2020-08-17 | 19.54 | 18.84 | 19.54 | 19.19 | 20100.0 | 18.82 |
| 2020-08-14 | 19.79 | 19.05 | 19.05 | 19.43 | 16400.0 | 19.06 |
| 2020-08-13 | 20.13 | 19.17 | 20.12 | 19.31 | 30400.0 | 18.94 |
| 2020-08-12 | 20.11 | 19.5 | 19.98 | 20.1 | 91500.0 | 19.72 |
| 2020-08-11 | 19.87 | 19.4 | 19.69 | 19.53 | 84100.0 | 19.16 |
| 2020-08-10 | 19.51 | 18.64 | 18.88 | 19.27 | 29700.0 | 18.9 |
| 2020-08-07 | 18.89 | 17.38 | 17.79 | 18.84 | 25300.0 | 18.48 |
| 2020-08-06 | 18.15 | 17.58 | 17.98 | 17.9 | 33300.0 | 17.56 |
| 2020-08-05 | 18.18 | 17.72 | 17.92 | 18.08 | 27500.0 | 17.74 |
| 2020-08-04 | 17.8 | 17.31 | 17.57 | 17.71 | 24900.0 | 17.37 |
| 2020-08-03 | 18.0 | 17.41 | 17.76 | 17.72 | 27900.0 | 17.38 |
| 2020-07-31 | 17.8 | 17.23 | 17.56 | 17.58 | 54200.0 | 17.24 |
| 2020-07-30 | 18.26 | 17.73 | 18.26 | 17.78 | 33000.0 | 17.44 |
| 2020-07-29 | 18.7 | 17.97 | 18.41 | 18.68 | 23800.0 | 18.13 |
| 2020-07-28 | 18.93 | 18.19 | 18.58 | 18.19 | 28600.0 | 17.65 |
| 2020-07-27 | 18.93 | 18.48 | 18.92 | 18.79 | 81400.0 | 18.23 |
| 2020-07-24 | 19.44 | 18.97 | 19.32 | 19.04 | 35900.0 | 18.48 |
| 2020-07-23 | 19.56 | 18.53 | 18.53 | 19.27 | 38900.0 | 18.7 |
| 2020-07-22 | 19.25 | 18.26 | 18.94 | 18.63 | 64100.0 | 18.08 |
| 2020-07-21 | 19.1 | 17.66 | 17.66 | 19.07 | 43900.0 | 18.51 |
| 2020-07-20 | 17.79 | 17.12 | 17.79 | 17.46 | 121700.0 | 16.94 |
| 2020-07-17 | 17.98 | 17.45 | 17.68 | 17.59 | 31200.0 | 17.07 |
| 2020-07-16 | 18.17 | 17.46 | 17.86 | 17.82 | 38900.0 | 17.29 |
| 2020-07-15 | 18.24 | 17.44 | 17.77 | 17.96 | 51200.0 | 17.43 |
| 2020-07-14 | 17.55 | 16.82 | 17.32 | 17.25 | 25500.0 | 16.74 |
| 2020-07-13 | 17.77 | 16.99 | 17.67 | 17.36 | 28200.0 | 16.85 |
| 2020-07-10 | 17.45 | 16.31 | 16.31 | 17.35 | 26100.0 | 16.84 |
| 2020-07-09 | 17.16 | 16.09 | 17.16 | 16.3 | 50700.0 | 15.82 |
| 2020-07-08 | 17.48 | 16.75 | 17.3 | 17.13 | 28600.0 | 16.62 |
| 2020-07-07 | 17.88 | 17.29 | 17.76 | 17.38 | 33200.0 | 16.87 |
| 2020-07-06 | 18.22 | 17.7 | 17.88 | 18.01 | 34900.0 | 17.48 |
| 2020-07-02 | 18.65 | 17.33 | 18.35 | 17.66 | 40400.0 | 17.14 |
| 2020-07-01 | 19.04 | 17.8 | 19.04 | 17.8 | 36900.0 | 17.27 |
| 2020-06-30 | 19.15 | 17.93 | 17.93 | 18.88 | 62100.0 | 18.32 |
| 2020-06-29 | 18.52 | 17.81 | 18.0 | 18.13 | 50000.0 | 17.59 |
| 2020-06-26 | 18.24 | 16.56 | 17.25 | 17.96 | 184700.0 | 17.43 |
| 2020-06-25 | 17.67 | 16.47 | 16.61 | 17.62 | 66900.0 | 17.1 |
| 2020-06-24 | 17.22 | 16.65 | 17.18 | 16.81 | 55200.0 | 16.31 |
| 2020-06-23 | 18.03 | 17.27 | 17.89 | 17.44 | 55800.0 | 16.92 |
| 2020-06-22 | 17.98 | 17.04 | 17.21 | 17.63 | 20000.0 | 17.11 |
| 2020-06-19 | 17.7 | 16.89 | 17.7 | 17.51 | 88000.0 | 16.99 |
| 2020-06-18 | 17.93 | 17.3 | 17.32 | 17.44 | 26100.0 | 16.92 |
| 2020-06-17 | 19.08 | 17.33 | 19.04 | 17.53 | 35500.0 | 17.01 |
| 2020-06-16 | 19.15 | 18.33 | 18.67 | 18.8 | 79600.0 | 18.24 |
| 2020-06-15 | 17.65 | 16.61 | 16.61 | 17.64 | 44300.0 | 17.12 |
| 2020-06-12 | 17.72 | 16.73 | 17.47 | 17.48 | 63700.0 | 16.96 |
| 2020-06-11 | 18.36 | 16.52 | 17.63 | 16.62 | 82100.0 | 16.13 |
| 2020-06-10 | 19.8 | 18.42 | 19.8 | 18.42 | 55800.0 | 17.88 |
| 2020-06-09 | 20.35 | 19.3 | 19.81 | 19.98 | 52600.0 | 19.39 |
| 2020-06-08 | 20.75 | 20.05 | 20.5 | 20.45 | 83100.0 | 19.85 |
| 2020-06-05 | 21.17 | 20.31 | 21.17 | 20.53 | 55700.0 | 19.92 |
| 2020-06-04 | 19.76 | 19.0 | 19.0 | 19.74 | 105600.0 | 19.16 |
| 2020-06-03 | 19.55 | 18.55 | 18.57 | 19.16 | 50800.0 | 18.59 |
| 2020-06-02 | 18.55 | 17.65 | 18.42 | 18.06 | 64600.0 | 17.53 |
| 2020-06-01 | 18.75 | 17.67 | 18.75 | 18.11 | 66300.0 | 17.57 |
| 2020-05-29 | 19.26 | 18.02 | 18.53 | 18.84 | 64400.0 | 18.28 |
| 2020-05-28 | 20.48 | 18.86 | 20.35 | 18.86 | 52800.0 | 18.3 |
| 2020-05-27 | 20.66 | 19.73 | 20.24 | 20.48 | 58700.0 | 19.87 |
| 2020-05-26 | 19.82 | 18.92 | 19.21 | 19.5 | 54300.0 | 18.92 |
| 2020-05-22 | 18.32 | 17.85 | 18.23 | 18.26 | 21600.0 | 17.72 |
| 2020-05-21 | 18.43 | 17.95 | 18.17 | 18.16 | 19900.0 | 17.62 |
| 2020-05-20 | 18.58 | 17.49 | 17.5 | 18.35 | 32000.0 | 17.81 |
| 2020-05-19 | 18.07 | 16.9 | 18.07 | 16.98 | 38300.0 | 16.48 |
| 2020-05-18 | 18.27 | 17.29 | 17.29 | 18.19 | 41900.0 | 17.65 |
| 2020-05-15 | 16.63 | 15.83 | 16.33 | 16.36 | 29600.0 | 15.88 |
| 2020-05-14 | 16.54 | 15.41 | 15.9 | 16.42 | 47900.0 | 15.93 |
| 2020-05-13 | 17.25 | 15.97 | 17.23 | 16.48 | 46000.0 | 15.99 |
| 2020-05-12 | 17.97 | 17.1 | 17.97 | 17.13 | 55600.0 | 16.62 |
| 2020-05-11 | 18.65 | 17.56 | 18.36 | 17.97 | 61900.0 | 17.44 |
| 2020-05-08 | 19.07 | 18.3 | 18.45 | 18.63 | 92600.0 | 18.08 |
| 2020-05-07 | 18.68 | 17.7 | 18.49 | 17.92 | 64200.0 | 17.39 |
| 2020-05-06 | 18.59 | 17.76 | 18.03 | 18.05 | 53300.0 | 17.52 |
| 2020-05-05 | 19.68 | 17.83 | 19.68 | 17.94 | 94300.0 | 17.41 |
| 2020-05-04 | 20.73 | 18.9 | 19.77 | 19.17 | 29800.0 | 18.6 |
| 2020-05-01 | 20.23 | 18.05 | 19.5 | 20.05 | 44100.0 | 19.46 |
| 2020-04-30 | 20.8 | 19.8 | 20.6 | 20.3 | 49000.0 | 19.7 |
| 2020-04-29 | 21.87 | 19.74 | 20.74 | 21.39 | 55700.0 | 20.76 |
| 2020-04-28 | 20.44 | 19.54 | 20.1 | 20.2 | 31400.0 | 19.41 |
| 2020-04-27 | 19.97 | 18.52 | 18.52 | 19.61 | 31600.0 | 18.84 |
| 2020-04-24 | 18.69 | 17.92 | 18.45 | 18.43 | 27100.0 | 17.71 |
| 2020-04-23 | 18.52 | 17.67 | 17.67 | 18.08 | 41800.0 | 17.37 |
| 2020-04-22 | 18.24 | 17.37 | 18.24 | 17.65 | 29400.0 | 16.96 |
| 2020-04-21 | 18.02 | 17.2 | 17.2 | 17.79 | 39700.0 | 17.09 |
| 2020-04-20 | 18.01 | 16.94 | 16.94 | 17.97 | 144400.0 | 17.27 |
| 2020-04-17 | 17.07 | 15.68 | 15.68 | 16.92 | 50100.0 | 16.26 |
| 2020-04-16 | 16.73 | 14.86 | 16.08 | 15.3 | 57000.0 | 14.7 |
| 2020-04-15 | 16.59 | 15.93 | 16.33 | 16.31 | 50900.0 | 15.67 |
| 2020-04-14 | 18.62 | 17.0 | 18.02 | 17.21 | 49700.0 | 16.54 |
| 2020-04-13 | 18.27 | 17.32 | 18.23 | 17.58 | 42200.0 | 16.89 |
| 2020-04-09 | 18.68 | 17.09 | 17.1 | 18.62 | 34700.0 | 17.89 |
| 2020-04-08 | 16.94 | 15.96 | 16.42 | 16.86 | 58700.0 | 16.2 |
| 2020-04-07 | 16.73 | 15.63 | 16.44 | 16.09 | 40500.0 | 15.46 |
| 2020-04-06 | 16.34 | 15.63 | 16.13 | 16.1 | 42300.0 | 15.47 |
| 2020-04-03 | 15.94 | 15.0 | 15.72 | 15.35 | 38000.0 | 14.75 |
| 2020-04-02 | 16.54 | 15.33 | 15.73 | 16.05 | 41300.0 | 15.42 |
| 2020-04-01 | 16.88 | 15.88 | 16.55 | 16.06 | 84400.0 | 15.43 |
| 2020-03-31 | 17.63 | 16.72 | 17.29 | 17.58 | 80900.0 | 16.89 |
| 2020-03-30 | 17.47 | 16.73 | 17.43 | 17.44 | 45000.0 | 16.76 |
| 2020-03-27 | 17.48 | 14.87 | 16.52 | 17.2 | 118500.0 | 16.53 |
| 2020-03-26 | 17.45 | 15.62 | 15.67 | 17.4 | 47200.0 | 16.72 |
| 2020-03-25 | 17.89 | 15.25 | 16.37 | 15.54 | 58600.0 | 14.93 |
| 2020-03-24 | 16.35 | 14.82 | 15.12 | 16.24 | 65600.0 | 15.6 |
| 2020-03-23 | 14.99 | 13.27 | 14.64 | 14.15 | 71000.0 | 13.6 |
| 2020-03-20 | 16.34 | 14.2 | 15.54 | 14.28 | 105400.0 | 13.72 |
| 2020-03-19 | 16.02 | 13.43 | 13.5 | 15.7 | 85700.0 | 15.08 |
| 2020-03-18 | 19.0 | 13.05 | 18.41 | 13.05 | 75000.0 | 12.54 |
| 2020-03-17 | 19.97 | 16.51 | 17.25 | 19.85 | 79400.0 | 19.07 |
| 2020-03-16 | 18.12 | 17.04 | 18.12 | 17.1 | 68300.0 | 16.43 |
| 2020-03-13 | 19.0 | 17.75 | 17.75 | 19.0 | 69300.0 | 18.26 |
| 2020-03-12 | 19.91 | 16.5 | 19.0 | 16.79 | 77700.0 | 16.13 |
| 2020-03-11 | 20.22 | 19.5 | 19.86 | 19.76 | 45700.0 | 18.99 |
| 2020-03-10 | 20.76 | 19.32 | 20.24 | 20.14 | 80700.0 | 19.35 |
| 2020-03-09 | 22.09 | 19.53 | 21.41 | 19.71 | 46900.0 | 18.94 |
| 2020-03-06 | 23.42 | 22.47 | 22.81 | 22.79 | 37300.0 | 21.9 |
| 2020-03-05 | 24.11 | 23.12 | 24.01 | 23.53 | 33100.0 | 22.61 |
| 2020-03-04 | 24.54 | 23.86 | 24.29 | 24.47 | 26700.0 | 23.51 |
| 2020-03-03 | 24.71 | 23.85 | 24.55 | 24.17 | 54000.0 | 23.22 |
| 2020-03-02 | 25.01 | 23.89 | 24.24 | 24.78 | 31300.0 | 23.81 |
| 2020-02-28 | 24.55 | 23.02 | 24.08 | 23.82 | 54800.0 | 22.89 |
| 2020-02-27 | 25.75 | 24.55 | 24.9 | 24.68 | 33000.0 | 23.71 |
| 2020-02-26 | 26.2 | 25.33 | 25.75 | 25.44 | 27500.0 | 24.44 |
| 2020-02-25 | 26.3 | 25.29 | 26.25 | 25.59 | 49200.0 | 24.59 |
| 2020-02-24 | 26.73 | 26.21 | 26.32 | 26.35 | 26700.0 | 25.32 |
| 2020-02-21 | 27.25 | 26.88 | 27.22 | 26.94 | 21800.0 | 25.88 |
| 2020-02-20 | 27.17 | 26.84 | 26.84 | 27.11 | 19200.0 | 26.05 |
| 2020-02-19 | 27.14 | 26.88 | 26.88 | 26.9 | 11900.0 | 25.85 |
| 2020-02-18 | 27.2 | 26.73 | 27.2 | 27.02 | 26400.0 | 25.96 |