| 名前 | First Citizens BancShares Inc. Depositary Shares |
| ティッカー | FCNCP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.88 | 26.53 | 26.81 | 26.53 | 11492.0 | 26.53 |
| 2021-02-12 | 27.0 | 26.69 | 26.94 | 26.8 | 21793.0 | 26.8 |
| 2021-02-11 | 27.09 | 26.88 | 27.08 | 26.92 | 18460.0 | 26.92 |
| 2021-02-10 | 27.02 | 26.92 | 26.96 | 26.99 | 7271.0 | 26.99 |
| 2021-02-09 | 27.15 | 26.93 | 26.97 | 27.15 | 4112.0 | 27.15 |
| 2021-02-08 | 27.14 | 26.85 | 26.98 | 26.85 | 9185.0 | 26.85 |
| 2021-02-05 | 27.08 | 26.81 | 26.81 | 26.92 | 3131.0 | 26.92 |
| 2021-02-04 | 27.02 | 26.73 | 27.02 | 26.84 | 5244.0 | 26.84 |
| 2021-02-03 | 27.13 | 26.86 | 26.94 | 26.89 | 18569.0 | 26.89 |
| 2021-02-02 | 27.14 | 26.77 | 26.79 | 26.97 | 25684.0 | 26.97 |
| 2021-02-01 | 26.79 | 26.6 | 26.6 | 26.67 | 2456.0 | 26.67 |
| 2021-01-29 | 26.69 | 26.25 | 26.51 | 26.66 | 38741.0 | 26.66 |
| 2021-01-28 | 26.5 | 26.33 | 26.5 | 26.49 | 8827.0 | 26.49 |
| 2021-01-27 | 26.51 | 26.25 | 26.51 | 26.25 | 14800.0 | 26.25 |
| 2021-01-26 | 26.57 | 26.35 | 26.52 | 26.51 | 15400.0 | 26.51 |
| 2021-01-25 | 26.55 | 26.48 | 26.48 | 26.55 | 11027.0 | 26.55 |
| 2021-01-22 | 26.52 | 26.41 | 26.41 | 26.52 | 5308.0 | 26.52 |
| 2021-01-21 | 26.51 | 26.22 | 26.28 | 26.4 | 6943.0 | 26.4 |
| 2021-01-20 | 26.52 | 26.21 | 26.52 | 26.3 | 33104.0 | 26.3 |
| 2021-01-19 | 26.55 | 26.36 | 26.55 | 26.47 | 7509.0 | 26.47 |
| 2021-01-15 | 26.95 | 26.5 | 26.85 | 26.5 | 17264.0 | 26.5 |
| 2021-01-14 | 27.06 | 26.63 | 26.63 | 26.86 | 7076.0 | 26.86 |
| 2021-01-13 | 26.52 | 26.05 | 26.14 | 26.51 | 6558.0 | 26.51 |
| 2021-01-12 | 26.46 | 25.67 | 26.46 | 26.03 | 22446.0 | 26.03 |
| 2021-01-11 | 26.57 | 26.35 | 26.5 | 26.46 | 19053.0 | 26.46 |
| 2021-01-08 | 26.77 | 26.47 | 26.47 | 26.64 | 5374.0 | 26.64 |
| 2021-01-07 | 26.97 | 26.5 | 26.97 | 26.51 | 23648.0 | 26.51 |
| 2021-01-06 | 27.09 | 26.54 | 27.09 | 26.88 | 15426.0 | 26.88 |
| 2021-01-05 | 27.14 | 27.02 | 27.06 | 27.14 | 19280.0 | 27.14 |
| 2021-01-04 | 27.14 | 26.87 | 27.13 | 27.02 | 12041.0 | 27.02 |
| 2020-12-31 | 27.15 | 27.03 | 27.13 | 27.04 | 22414.0 | 27.04 |
| 2020-12-30 | 27.17 | 27.09 | 27.17 | 27.13 | 11689.0 | 27.13 |
| 2020-12-29 | 27.16 | 27.08 | 27.1 | 27.08 | 311534.0 | 27.08 |
| 2020-12-28 | 27.16 | 27.01 | 27.08 | 27.01 | 12371.0 | 27.01 |
| 2020-12-24 | 27.1 | 26.93 | 27.1 | 26.93 | 28943.0 | 26.93 |
| 2020-12-23 | 27.14 | 26.85 | 27.14 | 26.97 | 5572.0 | 26.97 |
| 2020-12-22 | 27.14 | 26.95 | 27.14 | 27.11 | 22996.0 | 27.11 |
| 2020-12-21 | 27.48 | 27.04 | 27.04 | 27.1 | 31800.0 | 27.1 |
| 2020-12-18 | 27.19 | 27.01 | 27.12 | 27.12 | 32312.0 | 27.12 |
| 2020-12-17 | 27.01 | 26.57 | 26.79 | 26.99 | 24665.0 | 26.99 |
| 2020-12-16 | 26.77 | 26.52 | 26.58 | 26.77 | 266928.0 | 26.77 |
| 2020-12-15 | 26.58 | 26.35 | 26.46 | 26.58 | 30642.0 | 26.58 |
| 2020-12-14 | 26.46 | 26.32 | 26.37 | 26.46 | 30001.0 | 26.46 |
| 2020-12-11 | 26.38 | 26.24 | 26.36 | 26.38 | 18262.0 | 26.38 |
| 2020-12-10 | 26.52 | 26.16 | 26.44 | 26.32 | 48397.0 | 26.32 |
| 2020-12-09 | 26.47 | 26.4 | 26.46 | 26.44 | 20309.0 | 26.44 |
| 2020-12-08 | 26.4 | 26.28 | 26.37 | 26.39 | 87581.0 | 26.39 |
| 2020-12-07 | 26.39 | 26.17 | 26.37 | 26.33 | 22988.0 | 26.33 |
| 2020-12-04 | 26.45 | 26.32 | 26.45 | 26.36 | 36380.0 | 26.36 |
| 2020-12-03 | 26.53 | 26.34 | 26.4 | 26.37 | 35468.0 | 26.37 |
| 2020-12-02 | 26.45 | 26.23 | 26.23 | 26.35 | 15131.0 | 26.35 |
| 2020-12-01 | 26.36 | 26.2 | 26.2 | 26.36 | 56353.0 | 26.36 |
| 2020-11-30 | 26.48 | 26.11 | 26.34 | 26.18 | 58642.0 | 26.18 |
| 2020-11-27 | 26.56 | 26.32 | 26.51 | 26.48 | 16656.0 | 26.48 |
| 2020-11-25 | 26.95 | 26.71 | 26.95 | 26.81 | 20553.0 | 26.81 |
| 2020-11-24 | 27.08 | 26.78 | 26.93 | 26.88 | 41204.0 | 26.88 |
| 2020-11-23 | 26.91 | 26.8 | 26.86 | 26.91 | 32673.0 | 26.91 |
| 2020-11-20 | 26.9 | 26.78 | 26.86 | 26.89 | 15396.0 | 26.89 |
| 2020-11-19 | 26.88 | 26.78 | 26.88 | 26.82 | 35358.0 | 26.82 |
| 2020-11-18 | 26.99 | 26.78 | 26.89 | 26.78 | 13495.0 | 26.78 |
| 2020-11-17 | 26.8 | 26.75 | 26.8 | 26.79 | 37332.0 | 26.79 |
| 2020-11-16 | 26.86 | 26.77 | 26.81 | 26.77 | 102971.0 | 26.77 |
| 2020-11-13 | 26.82 | 26.75 | 26.82 | 26.77 | 36343.0 | 26.77 |
| 2020-11-12 | 26.81 | 26.8 | 26.8 | 26.8 | 17406.0 | 26.8 |
| 2020-11-11 | 26.88 | 26.72 | 26.88 | 26.82 | 12091.0 | 26.82 |
| 2020-11-10 | 27.13 | 26.7 | 26.72 | 26.89 | 37152.0 | 26.89 |
| 2020-11-09 | 26.8 | 26.51 | 26.8 | 26.71 | 39981.0 | 26.71 |
| 2020-11-06 | 26.77 | 26.52 | 26.65 | 26.56 | 3064.0 | 26.56 |
| 2020-11-05 | 26.93 | 26.61 | 26.93 | 26.71 | 14308.0 | 26.71 |
| 2020-11-04 | 27.21 | 26.64 | 27.21 | 26.8 | 41322.0 | 26.8 |
| 2020-11-03 | 27.34 | 26.64 | 26.92 | 26.73 | 84367.0 | 26.73 |
| 2020-11-02 | 26.97 | 26.51 | 26.74 | 26.78 | 30472.0 | 26.78 |
| 2020-10-30 | 26.83 | 26.51 | 26.51 | 26.83 | 22555.0 | 26.83 |
| 2020-10-29 | 26.88 | 26.48 | 26.88 | 26.55 | 8863.0 | 26.55 |
| 2020-10-28 | 26.67 | 26.32 | 26.37 | 26.59 | 7831.0 | 26.59 |
| 2020-10-27 | 26.79 | 26.65 | 26.79 | 26.69 | 32963.0 | 26.69 |
| 2020-10-26 | 26.77 | 26.65 | 26.67 | 26.77 | 5773.0 | 26.77 |
| 2020-10-23 | 26.78 | 26.36 | 26.36 | 26.74 | 16658.0 | 26.74 |
| 2020-10-22 | 26.84 | 26.59 | 26.84 | 26.78 | 8749.0 | 26.78 |
| 2020-10-21 | 26.7 | 26.51 | 26.52 | 26.53 | 3889.0 | 26.53 |
| 2020-10-20 | 27.19 | 26.62 | 27.19 | 26.75 | 5352.0 | 26.75 |
| 2020-10-19 | 27.04 | 26.48 | 27.01 | 26.65 | 46079.0 | 26.65 |
| 2020-10-16 | 27.46 | 27.0 | 27.37 | 27.0 | 56543.0 | 27.0 |
| 2020-10-15 | 27.78 | 27.58 | 27.58 | 27.78 | 22270.0 | 27.78 |
| 2020-10-14 | 27.65 | 27.3 | 27.65 | 27.58 | 3279.0 | 27.58 |
| 2020-10-13 | 27.77 | 27.65 | 27.66 | 27.7 | 42714.0 | 27.7 |
| 2020-10-12 | 27.79 | 27.62 | 27.62 | 27.79 | 12786.0 | 27.79 |
| 2020-10-09 | 27.73 | 27.5 | 27.66 | 27.73 | 10965.0 | 27.73 |
| 2020-10-08 | 27.75 | 27.6 | 27.68 | 27.75 | 9425.0 | 27.75 |
| 2020-10-07 | 27.6 | 27.47 | 27.49 | 27.6 | 12075.0 | 27.6 |
| 2020-10-06 | 27.54 | 27.05 | 27.05 | 27.44 | 19709.0 | 27.44 |
| 2020-10-05 | 27.05 | 26.9 | 27.03 | 27.0 | 12109.0 | 27.0 |
| 2020-10-02 | 27.15 | 26.91 | 27.09 | 27.03 | 17590.0 | 27.03 |
| 2020-10-01 | 27.1 | 26.72 | 26.83 | 27.02 | 10710.0 | 27.02 |
| 2020-09-30 | 27.11 | 26.67 | 26.67 | 26.7 | 36207.0 | 26.7 |
| 2020-09-29 | 26.96 | 26.61 | 26.69 | 26.7 | 24423.0 | 26.7 |
| 2020-09-28 | 26.89 | 26.6 | 26.6 | 26.69 | 34557.0 | 26.69 |
| 2020-09-25 | 26.81 | 26.5 | 26.5 | 26.6 | 22382.0 | 26.6 |
| 2020-09-24 | 26.67 | 26.45 | 26.5 | 26.5 | 39291.0 | 26.5 |
| 2020-09-23 | 26.78 | 26.4 | 26.62 | 26.57 | 83483.0 | 26.57 |
| 2020-09-22 | 26.65 | 26.45 | 26.49 | 26.65 | 40378.0 | 26.65 |
| 2020-09-21 | 26.52 | 26.31 | 26.35 | 26.45 | 15697.0 | 26.45 |
| 2020-09-18 | 26.65 | 26.4 | 26.5 | 26.49 | 20655.0 | 26.49 |
| 2020-09-17 | 26.68 | 26.0 | 26.0 | 26.5 | 208483.0 | 26.5 |
| 2020-09-16 | 26.43 | 26.23 | 26.23 | 26.25 | 76448.0 | 26.25 |
| 2020-09-15 | 26.56 | 26.13 | 26.49 | 26.21 | 97370.0 | 26.21 |
| 2020-09-14 | 26.63 | 26.43 | 26.63 | 26.43 | 14956.0 | 26.43 |
| 2020-09-11 | 26.6 | 26.4 | 26.6 | 26.44 | 8855.0 | 26.44 |
| 2020-09-10 | 26.6 | 26.35 | 26.35 | 26.42 | 44118.0 | 26.42 |
| 2020-09-09 | 26.34 | 26.22 | 26.27 | 26.34 | 6245.0 | 26.34 |
| 2020-09-08 | 26.3 | 26.16 | 26.25 | 26.16 | 19778.0 | 26.16 |
| 2020-09-04 | 26.45 | 26.29 | 26.34 | 26.3 | 10711.0 | 26.3 |
| 2020-09-03 | 26.5 | 26.34 | 26.5 | 26.34 | 13974.0 | 26.34 |
| 2020-09-02 | 26.41 | 26.19 | 26.4 | 26.41 | 19186.0 | 26.41 |
| 2020-09-01 | 26.56 | 26.22 | 26.41 | 26.33 | 14862.0 | 26.33 |
| 2020-08-31 | 26.53 | 26.12 | 26.25 | 26.33 | 37006.0 | 26.33 |
| 2020-08-28 | 26.56 | 26.15 | 26.53 | 26.15 | 166362.0 | 26.15 |
| 2020-08-27 | 26.71 | 26.57 | 26.71 | 26.7 | 32459.0 | 26.36 |
| 2020-08-26 | 26.67 | 26.46 | 26.49 | 26.5 | 152000.0 | 26.17 |
| 2020-08-25 | 26.51 | 26.26 | 26.39 | 26.44 | 73800.0 | 26.11 |
| 2020-08-24 | 26.35 | 26.22 | 26.3 | 26.29 | 197200.0 | 25.96 |
| 2020-08-21 | 26.33 | 25.85 | 25.85 | 26.25 | 86600.0 | 25.92 |
| 2020-08-20 | 25.98 | 25.66 | 25.7 | 25.94 | 112300.0 | 25.62 |
| 2020-08-19 | 25.74 | 25.68 | 25.69 | 25.69 | 40400.0 | 25.37 |
| 2020-08-18 | 25.7 | 25.55 | 25.55 | 25.69 | 64700.0 | 25.37 |
| 2020-08-17 | 25.72 | 25.54 | 25.54 | 25.59 | 23800.0 | 25.27 |
| 2020-08-14 | 25.54 | 25.47 | 25.51 | 25.5 | 13932.0 | 25.17 |
| 2020-08-13 | 25.53 | 25.42 | 25.49 | 25.5 | 22800.0 | 25.18 |
| 2020-08-12 | 25.49 | 25.4 | 25.4 | 25.42 | 55900.0 | 25.1 |
| 2020-08-11 | 25.43 | 25.34 | 25.37 | 25.43 | 9000.0 | 25.11 |
| 2020-08-10 | 25.54 | 25.39 | 25.43 | 25.4 | 38900.0 | 25.08 |
| 2020-08-07 | 25.56 | 25.32 | 25.4 | 25.4 | 18400.0 | 25.08 |
| 2020-08-06 | 25.56 | 25.35 | 25.43 | 25.37 | 25200.0 | 25.05 |
| 2020-08-05 | 25.55 | 25.33 | 25.45 | 25.39 | 43600.0 | 25.07 |
| 2020-08-04 | 25.45 | 25.34 | 25.4 | 25.44 | 19400.0 | 25.12 |
| 2020-08-03 | 25.4 | 25.31 | 25.33 | 25.39 | 67500.0 | 25.07 |
| 2020-07-31 | 25.3 | 25.17 | 25.17 | 25.25 | 30500.0 | 24.93 |
| 2020-07-30 | 25.35 | 25.13 | 25.17 | 25.15 | 50800.0 | 24.83 |
| 2020-07-29 | 25.27 | 25.12 | 25.18 | 25.15 | 49200.0 | 24.83 |
| 2020-07-28 | 25.2 | 25.09 | 25.12 | 25.09 | 21700.0 | 24.77 |
| 2020-07-27 | 25.19 | 25.02 | 25.02 | 25.15 | 17400.0 | 24.83 |
| 2020-07-24 | 25.19 | 25.05 | 25.1 | 25.1 | 22200.0 | 24.78 |
| 2020-07-23 | 25.17 | 25.01 | 25.15 | 25.1 | 30400.0 | 24.78 |
| 2020-07-22 | 25.14 | 25.02 | 25.12 | 25.09 | 31100.0 | 24.77 |
| 2020-07-21 | 25.12 | 25.04 | 25.11 | 25.05 | 38100.0 | 24.73 |
| 2020-07-20 | 25.05 | 24.95 | 25.04 | 25.0 | 29300.0 | 24.69 |
| 2020-07-17 | 25.09 | 24.95 | 25.07 | 25.0 | 33600.0 | 24.69 |
| 2020-07-16 | 25.05 | 24.93 | 25.05 | 24.96 | 41300.0 | 24.65 |
| 2020-07-15 | 25.05 | 24.95 | 25.05 | 25.0 | 39000.0 | 24.69 |
| 2020-07-14 | 25.05 | 24.9 | 24.95 | 24.99 | 20700.0 | 24.68 |
| 2020-07-13 | 25.05 | 24.75 | 25.05 | 24.92 | 24900.0 | 24.6 |
| 2020-07-10 | 25.05 | 24.95 | 25.0 | 25.03 | 12000.0 | 24.72 |
| 2020-07-09 | 25.0 | 24.77 | 24.99 | 25.0 | 11700.0 | 24.69 |
| 2020-07-08 | 25.0 | 24.8 | 25.0 | 24.82 | 18300.0 | 24.51 |
| 2020-07-07 | 25.02 | 24.9 | 25.02 | 25.0 | 13400.0 | 24.69 |
| 2020-07-06 | 25.08 | 24.64 | 25.08 | 25.02 | 10400.0 | 24.71 |
| 2020-07-02 | 25.0 | 24.85 | 24.95 | 25.0 | 17700.0 | 24.69 |
| 2020-07-01 | 24.95 | 24.61 | 24.68 | 24.9 | 16100.0 | 24.59 |
| 2020-06-30 | 24.67 | 24.41 | 24.48 | 24.67 | 144700.0 | 24.36 |
| 2020-06-29 | 24.58 | 24.32 | 24.39 | 24.45 | 59300.0 | 24.14 |
| 2020-06-26 | 24.58 | 24.31 | 24.58 | 24.31 | 72000.0 | 24.0 |
| 2020-06-25 | 24.67 | 24.41 | 24.67 | 24.55 | 56300.0 | 24.24 |
| 2020-06-24 | 24.6 | 24.4 | 24.6 | 24.56 | 51600.0 | 24.25 |
| 2020-06-23 | 24.6 | 24.54 | 24.6 | 24.6 | 52900.0 | 24.29 |
| 2020-06-22 | 24.6 | 24.45 | 24.59 | 24.5 | 52500.0 | 24.2 |
| 2020-06-19 | 24.67 | 24.45 | 24.67 | 24.45 | 84200.0 | 24.14 |
| 2020-06-18 | 24.83 | 24.56 | 24.83 | 24.6 | 67300.0 | 24.29 |
| 2020-06-17 | 24.85 | 24.6 | 24.84 | 24.83 | 10400.0 | 24.52 |
| 2020-06-16 | 24.97 | 24.71 | 24.92 | 24.75 | 17300.0 | 24.44 |
| 2020-06-15 | 24.74 | 24.22 | 24.5 | 24.6 | 92100.0 | 24.29 |
| 2020-06-12 | 24.85 | 24.5 | 24.85 | 24.72 | 11200.0 | 24.41 |
| 2020-06-11 | 24.9 | 24.55 | 24.9 | 24.65 | 36800.0 | 24.34 |
| 2020-06-10 | 25.07 | 24.97 | 25.07 | 25.03 | 27300.0 | 24.72 |
| 2020-06-09 | 25.09 | 24.98 | 25.0 | 25.0 | 31800.0 | 24.69 |
| 2020-06-08 | 25.09 | 24.96 | 24.96 | 25.0 | 28600.0 | 24.68 |
| 2020-06-05 | 25.19 | 25.0 | 25.19 | 25.0 | 19600.0 | 24.69 |
| 2020-06-04 | 25.13 | 24.96 | 25.13 | 25.01 | 38300.0 | 24.7 |
| 2020-06-03 | 25.13 | 24.97 | 25.13 | 25.06 | 16300.0 | 24.74 |
| 2020-06-02 | 25.14 | 24.95 | 25.14 | 25.03 | 23500.0 | 24.72 |
| 2020-06-01 | 25.1 | 24.98 | 25.05 | 25.0 | 44700.0 | 24.69 |
| 2020-05-29 | 25.12 | 24.97 | 25.12 | 25.0 | 32700.0 | 24.69 |
| 2020-05-28 | 25.18 | 24.99 | 25.18 | 25.01 | 43200.0 | 24.7 |
| 2020-05-27 | 25.15 | 24.98 | 25.15 | 25.1 | 5500.0 | 24.78 |
| 2020-05-26 | 25.22 | 25.01 | 25.22 | 25.04 | 28600.0 | 24.72 |
| 2020-05-22 | 25.04 | 24.91 | 24.99 | 25.02 | 18600.0 | 24.71 |
| 2020-05-21 | 25.04 | 24.81 | 25.02 | 24.85 | 20800.0 | 24.54 |
| 2020-05-20 | 25.18 | 24.42 | 24.42 | 25.0 | 27100.0 | 24.69 |
| 2020-05-19 | 24.47 | 23.6 | 23.76 | 24.38 | 18600.0 | 24.07 |
| 2020-05-18 | 24.52 | 23.62 | 23.69 | 23.7 | 27200.0 | 23.4 |
| 2020-05-15 | 24.49 | 23.12 | 23.55 | 23.44 | 85200.0 | 23.15 |
| 2020-05-14 | 24.74 | 23.38 | 24.15 | 23.7 | 89000.0 | 23.4 |
| 2020-05-13 | 25.22 | 24.03 | 25.04 | 24.25 | 80800.0 | 23.94 |
| 2020-05-12 | 25.13 | 24.89 | 25.13 | 25.0 | 35000.0 | 24.69 |
| 2020-05-11 | 25.1 | 24.85 | 25.1 | 25.03 | 22100.0 | 24.72 |
| 2020-05-08 | 25.05 | 24.95 | 25.0 | 25.0 | 14000.0 | 24.69 |
| 2020-05-07 | 25.04 | 24.9 | 25.04 | 24.95 | 59700.0 | 24.64 |
| 2020-05-06 | 25.14 | 24.9 | 25.1 | 24.97 | 43200.0 | 24.66 |
| 2020-05-05 | 25.92 | 24.91 | 25.0 | 25.05 | 133300.0 | 24.73 |
| 2020-05-04 | 25.02 | 24.35 | 24.59 | 24.98 | 102500.0 | 24.67 |
| 2020-05-01 | 24.99 | 24.21 | 24.21 | 24.65 | 100300.0 | 24.34 |
| 2020-04-30 | 25.38 | 24.48 | 24.74 | 25.19 | 1392600.0 | 24.87 |
| 2020-04-29 | 24.72 | 24.25 | 24.25 | 24.65 | 195500.0 | 24.34 |
| 2020-04-28 | 24.47 | 23.95 | 24.35 | 24.03 | 191700.0 | 23.73 |
| 2020-04-27 | 24.47 | 23.75 | 24.15 | 24.11 | 64700.0 | 23.81 |
| 2020-04-24 | 24.2 | 23.86 | 23.86 | 24.15 | 30200.0 | 23.85 |
| 2020-04-23 | 24.28 | 23.27 | 23.39 | 23.96 | 34100.0 | 23.66 |
| 2020-04-22 | 23.39 | 22.97 | 23.1 | 23.1 | 74000.0 | 22.81 |
| 2020-04-21 | 23.16 | 22.64 | 22.88 | 22.69 | 49900.0 | 22.4 |
| 2020-04-20 | 23.64 | 22.31 | 23.57 | 22.8 | 105700.0 | 22.51 |
| 2020-04-17 | 23.98 | 23.5 | 23.66 | 23.5 | 153800.0 | 23.2 |
| 2020-04-16 | 23.78 | 22.85 | 22.97 | 23.74 | 81100.0 | 23.44 |
| 2020-04-15 | 23.5 | 22.56 | 22.56 | 23.0 | 21400.0 | 22.71 |
| 2020-04-14 | 23.75 | 23.0 | 23.5 | 23.09 | 55200.0 | 22.8 |
| 2020-04-13 | 23.89 | 22.7 | 23.14 | 22.7 | 48600.0 | 22.41 |
| 2020-04-09 | 23.96 | 22.75 | 22.99 | 23.1 | 48400.0 | 22.81 |
| 2020-04-08 | 23.21 | 22.3 | 22.75 | 22.5 | 57200.0 | 22.22 |
| 2020-04-07 | 22.81 | 21.11 | 21.25 | 22.11 | 384800.0 | 21.83 |
| 2020-04-06 | 22.0 | 21.0 | 21.09 | 21.1 | 180900.0 | 20.83 |
| 2020-04-03 | 21.69 | 20.7 | 21.0 | 20.75 | 36200.0 | 20.49 |
| 2020-04-02 | 21.97 | 20.51 | 20.51 | 21.0 | 41800.0 | 20.74 |
| 2020-04-01 | 22.8 | 20.36 | 22.8 | 21.0 | 57000.0 | 20.74 |
| 2020-03-31 | 24.22 | 22.63 | 23.98 | 22.63 | 381600.0 | 22.35 |
| 2020-03-30 | 23.99 | 22.0 | 22.15 | 23.95 | 356600.0 | 23.65 |
| 2020-03-27 | 22.14 | 20.22 | 21.66 | 22.08 | 60400.0 | 21.8 |
| 2020-03-26 | 21.88 | 20.2 | 20.68 | 21.88 | 97900.0 | 21.6 |
| 2020-03-25 | 20.25 | 18.25 | 19.24 | 20.0 | 331300.0 | 19.75 |
| 2020-03-24 | 19.75 | 18.36 | 19.0 | 18.47 | 141000.0 | 18.24 |
| 2020-03-23 | 19.05 | 17.9 | 19.0 | 18.74 | 134800.0 | 18.5 |
| 2020-03-20 | 19.15 | 17.87 | 19.0 | 17.87 | 177600.0 | 17.65 |
| 2020-03-19 | 19.15 | 16.61 | 17.99 | 18.0 | 283600.0 | 17.77 |
| 2020-03-18 | 20.5 | 16.55 | 20.5 | 17.0 | 240800.0 | 16.79 |
| 2020-03-17 | 22.65 | 20.01 | 21.93 | 21.0 | 196200.0 | 20.74 |
| 2020-03-16 | 22.9 | 21.0 | 22.9 | 21.51 | 72400.0 | 21.24 |
| 2020-03-13 | 24.0 | 23.1 | 24.0 | 23.55 | 45400.0 | 23.25 |
| 2020-03-12 | 24.11 | 23.25 | 24.11 | 23.3 | 90000.0 | 23.01 |
| 2020-03-11 | 25.0 | 24.0 | 24.74 | 24.5 | 174900.0 | 24.19 |
| 2020-03-10 | 25.0 | 24.61 | 25.0 | 24.7 | 432500.0 | 24.39 |
| 2020-03-09 | 25.2 | 24.65 | 25.2 | 24.7 | 547700.0 | 24.39 |
| 2020-03-06 | 25.34 | 25.13 | 25.33 | 25.23 | 1834700.0 | 24.91 |