| 名前 | First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029 |
| ティッカー | INBKZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.7 | 25.7 | 25.7 | 25.7 | 200.0 | 25.7 |
| 2021-02-12 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 | 25.9 |
| 2021-02-11 | 25.9 | 25.8 | 25.8 | 25.9 | 800.0 | 25.9 |
| 2021-02-10 | 25.9 | 25.71 | 25.9 | 25.71 | 1200.0 | 25.33 |
| 2021-02-09 | 26.44 | 25.78 | 26.4 | 25.78 | 700.0 | 25.4 |
| 2021-02-08 | 25.76 | 25.71 | 25.76 | 25.71 | 400.0 | 25.33 |
| 2021-02-05 | 25.8 | 25.8 | 25.8 | 25.8 | 300.0 | 25.42 |
| 2021-02-04 | 25.8 | 25.74 | 25.74 | 25.8 | 300.0 | 25.42 |
| 2021-02-03 | 26.45 | 25.64 | 25.65 | 25.81 | 29600.0 | 25.43 |
| 2021-02-02 | 26.44 | 26.44 | 26.44 | 26.44 | 200.0 | 26.05 |
| 2021-02-01 | 25.99 | 25.75 | 25.99 | 25.75 | 2800.0 | 25.37 |
| 2021-01-29 | 25.81 | 25.81 | 25.81 | 25.81 | 0.0 | 25.43 |
| 2021-01-28 | 25.81 | 25.81 | 25.81 | 25.81 | 200.0 | 25.43 |
| 2021-01-27 | 25.75 | 25.75 | 25.75 | 25.75 | 2300.0 | 25.37 |
| 2021-01-26 | 25.81 | 25.76 | 25.8 | 25.76 | 2100.0 | 25.38 |
| 2021-01-25 | 25.83 | 25.75 | 25.75 | 25.83 | 3600.0 | 25.45 |
| 2021-01-22 | 26.87 | 26.87 | 26.87 | 26.87 | 0.0 | 26.48 |
| 2021-01-21 | 26.87 | 25.98 | 25.98 | 26.87 | 1400.0 | 26.48 |
| 2021-01-20 | 25.99 | 25.99 | 25.99 | 25.99 | 500.0 | 25.61 |
| 2021-01-19 | 25.99 | 25.99 | 25.99 | 25.99 | 700.0 | 25.61 |
| 2021-01-15 | 25.78 | 25.75 | 25.78 | 25.75 | 4400.0 | 25.37 |
| 2021-01-14 | 26.0 | 26.0 | 26.0 | 26.0 | 1300.0 | 25.62 |
| 2021-01-13 | 25.7 | 25.7 | 25.7 | 25.7 | 1000.0 | 25.33 |
| 2021-01-12 | 25.7 | 25.7 | 25.7 | 25.7 | 600.0 | 25.33 |
| 2021-01-11 | 25.7 | 25.7 | 25.7 | 25.7 | 200.0 | 25.33 |
| 2021-01-08 | 25.81 | 25.51 | 25.8 | 25.51 | 1400.0 | 25.14 |
| 2021-01-07 | 26.45 | 26.41 | 26.44 | 26.45 | 1100.0 | 26.06 |
| 2021-01-06 | 26.0 | 25.76 | 26.0 | 25.76 | 1500.0 | 25.38 |
| 2021-01-05 | 25.75 | 25.75 | 25.75 | 25.75 | 1400.0 | 25.37 |
| 2021-01-04 | 26.45 | 25.35 | 25.35 | 26.0 | 5700.0 | 25.62 |
| 2020-12-31 | 26.08 | 25.75 | 26.05 | 25.75 | 3100.0 | 25.38 |
| 2020-12-30 | 26.1 | 25.5 | 26.1 | 25.5 | 1400.0 | 25.13 |
| 2020-12-29 | 25.8 | 25.75 | 25.75 | 25.8 | 1600.0 | 25.42 |
| 2020-12-28 | 26.0 | 26.0 | 26.0 | 26.0 | 300.0 | 25.62 |
| 2020-12-24 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 | 25.18 |
| 2020-12-23 | 25.71 | 25.41 | 25.71 | 25.55 | 700.0 | 25.18 |
| 2020-12-22 | 25.61 | 25.61 | 25.61 | 25.61 | 0.0 | 25.24 |
| 2020-12-21 | 25.89 | 25.61 | 25.89 | 25.61 | 2500.0 | 25.24 |
| 2020-12-18 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 | 25.03 |
| 2020-12-17 | 26.25 | 25.4 | 26.25 | 25.4 | 3000.0 | 25.03 |
| 2020-12-16 | 26.9 | 26.2 | 26.9 | 26.9 | 1400.0 | 26.51 |
| 2020-12-15 | 26.9 | 26.22 | 26.22 | 26.9 | 1400.0 | 26.51 |
| 2020-12-14 | 26.9 | 25.54 | 26.9 | 26.65 | 2200.0 | 26.26 |
| 2020-12-11 | 26.25 | 26.0 | 26.0 | 26.25 | 1400.0 | 25.87 |
| 2020-12-10 | 25.8 | 25.8 | 25.8 | 25.8 | 100.0 | 25.42 |
| 2020-12-09 | 26.25 | 26.25 | 26.25 | 26.25 | 800.0 | 25.87 |
| 2020-12-08 | 26.25 | 25.77 | 25.94 | 25.77 | 2600.0 | 25.39 |
| 2020-12-07 | 25.57 | 25.57 | 25.57 | 25.57 | 800.0 | 25.2 |
| 2020-12-04 | 25.94 | 25.92 | 25.92 | 25.94 | 800.0 | 25.56 |
| 2020-12-03 | 25.94 | 25.91 | 25.94 | 25.94 | 1200.0 | 25.56 |
| 2020-12-02 | 25.92 | 25.8 | 25.8 | 25.8 | 2200.0 | 25.42 |
| 2020-12-01 | 26.0 | 25.36 | 25.36 | 26.0 | 4000.0 | 25.62 |
| 2020-11-30 | 25.8 | 25.33 | 25.34 | 25.34 | 2700.0 | 24.97 |
| 2020-11-27 | 26.0 | 26.0 | 26.0 | 26.0 | 0.0 | 25.62 |
| 2020-11-25 | 26.0 | 26.0 | 26.0 | 26.0 | 200.0 | 25.62 |
| 2020-11-24 | 26.25 | 25.25 | 26.25 | 26.0 | 5000.0 | 25.62 |
| 2020-11-23 | 25.6 | 25.55 | 25.6 | 25.56 | 1800.0 | 25.19 |
| 2020-11-20 | 26.0 | 26.0 | 26.0 | 26.0 | 0.0 | 25.62 |
| 2020-11-19 | 26.0 | 25.25 | 25.25 | 26.0 | 1200.0 | 25.62 |
| 2020-11-18 | 25.99 | 25.42 | 25.99 | 25.6 | 2800.0 | 25.23 |
| 2020-11-17 | 25.75 | 25.2 | 25.21 | 25.75 | 6200.0 | 25.37 |
| 2020-11-16 | 25.5 | 25.18 | 25.18 | 25.5 | 10700.0 | 25.13 |
| 2020-11-13 | 25.27 | 25.27 | 25.27 | 25.27 | 300.0 | 24.9 |
| 2020-11-12 | 25.75 | 25.75 | 25.75 | 25.75 | 100.0 | 25.37 |
| 2020-11-11 | 26.25 | 25.99 | 25.99 | 26.25 | 2100.0 | 25.5 |
| 2020-11-10 | 24.93 | 24.93 | 24.93 | 24.93 | 500.0 | 24.22 |
| 2020-11-09 | 27.7 | 25.37 | 25.37 | 25.93 | 2600.0 | 25.19 |
| 2020-11-06 | 25.37 | 25.37 | 25.37 | 25.37 | 0.0 | 24.64 |
| 2020-11-05 | 25.37 | 25.37 | 25.37 | 25.37 | 0.0 | 24.64 |
| 2020-11-04 | 25.37 | 25.2 | 25.2 | 25.37 | 4500.0 | 24.64 |
| 2020-11-03 | 25.35 | 24.6 | 24.75 | 25.34 | 5200.0 | 24.61 |
| 2020-11-02 | 25.37 | 25.37 | 25.37 | 25.37 | 400.0 | 24.64 |
| 2020-10-30 | 24.62 | 24.5 | 24.5 | 24.61 | 1600.0 | 23.9 |
| 2020-10-29 | 25.5 | 25.25 | 25.36 | 25.42 | 3200.0 | 24.7 |
| 2020-10-28 | 25.25 | 25.25 | 25.25 | 25.25 | 600.0 | 24.53 |
| 2020-10-27 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 | 24.67 |
| 2020-10-26 | 25.4 | 25.15 | 25.15 | 25.4 | 1400.0 | 24.67 |
| 2020-10-23 | 25.25 | 25.25 | 25.25 | 25.25 | 1000.0 | 24.53 |
| 2020-10-22 | 25.5 | 25.25 | 25.5 | 25.25 | 500.0 | 24.53 |
| 2020-10-21 | 25.5 | 25.5 | 25.5 | 25.5 | 200.0 | 24.77 |
| 2020-10-20 | 25.5 | 25.2 | 25.2 | 25.3 | 4300.0 | 24.57 |
| 2020-10-19 | 25.1 | 25.1 | 25.1 | 25.1 | 1500.0 | 24.38 |
| 2020-10-16 | 25.0 | 24.18 | 24.18 | 25.0 | 2800.0 | 24.28 |
| 2020-10-15 | 25.0 | 24.99 | 24.99 | 25.0 | 1600.0 | 24.28 |
| 2020-10-14 | 24.99 | 24.99 | 24.99 | 24.99 | 400.0 | 24.27 |
| 2020-10-13 | 24.99 | 24.99 | 24.99 | 24.99 | 100.0 | 24.27 |
| 2020-10-12 | 24.95 | 24.88 | 24.95 | 24.88 | 1400.0 | 24.17 |
| 2020-10-09 | 24.99 | 24.89 | 24.89 | 24.99 | 500.0 | 24.27 |
| 2020-10-08 | 24.99 | 24.13 | 24.13 | 24.99 | 1300.0 | 24.27 |
| 2020-10-07 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 | 23.41 |
| 2020-10-06 | 25.0 | 24.01 | 24.99 | 24.1 | 2100.0 | 23.41 |
| 2020-10-05 | 24.96 | 24.96 | 24.96 | 24.96 | 1800.0 | 24.24 |
| 2020-10-02 | 24.9 | 24.71 | 24.71 | 24.71 | 1800.0 | 24.0 |
| 2020-10-01 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 | 23.99 |
| 2020-09-30 | 24.8 | 24.69 | 24.69 | 24.7 | 2400.0 | 23.99 |
| 2020-09-29 | 24.65 | 24.25 | 24.25 | 24.65 | 400.0 | 23.94 |
| 2020-09-28 | 24.25 | 23.8 | 24.11 | 24.25 | 1800.0 | 23.55 |
| 2020-09-25 | 23.2 | 23.02 | 23.08 | 23.2 | 1600.0 | 22.54 |
| 2020-09-24 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 23.55 |
| 2020-09-23 | 24.25 | 24.0 | 24.2 | 24.25 | 3900.0 | 23.55 |
| 2020-09-22 | 23.81 | 23.81 | 23.81 | 23.81 | 100.0 | 23.13 |
| 2020-09-21 | 24.0 | 24.0 | 24.0 | 24.0 | 2000.0 | 23.31 |
| 2020-09-18 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 | 23.51 |
| 2020-09-17 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 | 23.51 |
| 2020-09-16 | 24.2 | 24.2 | 24.2 | 24.2 | 600.0 | 23.51 |
| 2020-09-15 | 24.2 | 24.03 | 24.2 | 24.2 | 2700.0 | 23.51 |
| 2020-09-14 | 24.2 | 23.8 | 23.92 | 24.0 | 1400.0 | 23.31 |
| 2020-09-11 | 23.99 | 23.8 | 23.99 | 23.8 | 600.0 | 23.12 |
| 2020-09-10 | 24.25 | 23.99 | 24.25 | 24.11 | 1900.0 | 23.42 |
| 2020-09-09 | 24.2 | 23.99 | 23.99 | 24.2 | 1200.0 | 23.51 |
| 2020-09-08 | 24.24 | 24.2 | 24.23 | 24.2 | 1100.0 | 23.51 |
| 2020-09-04 | 24.24 | 23.9 | 24.0 | 24.24 | 1300.0 | 23.55 |
| 2020-09-03 | 23.91 | 23.64 | 23.91 | 23.64 | 1000.0 | 22.96 |
| 2020-09-02 | 24.12 | 23.86 | 23.86 | 23.97 | 6500.0 | 23.28 |
| 2020-09-01 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.83 |
| 2020-08-31 | 24.25 | 23.5 | 24.25 | 23.5 | 1200.0 | 22.83 |
| 2020-08-28 | 24.5 | 24.39 | 24.5 | 24.39 | 300.0 | 23.69 |
| 2020-08-27 | 24.5 | 24.08 | 24.5 | 24.08 | 1200.0 | 23.39 |
| 2020-08-26 | 24.5 | 24.5 | 24.5 | 24.5 | 700.0 | 23.8 |
| 2020-08-25 | 24.15 | 24.1 | 24.15 | 24.15 | 1600.0 | 23.46 |
| 2020-08-24 | 24.15 | 23.8 | 23.9 | 24.08 | 6000.0 | 23.38 |
| 2020-08-21 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.07 |
| 2020-08-20 | 23.75 | 23.73 | 23.75 | 23.75 | 2300.0 | 23.07 |
| 2020-08-19 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.83 |
| 2020-08-18 | 23.5 | 23.03 | 23.03 | 23.5 | 1300.0 | 22.83 |
| 2020-08-17 | 23.5 | 23.5 | 23.5 | 23.5 | 300.0 | 22.83 |
| 2020-08-14 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.07 |
| 2020-08-13 | 23.75 | 23.75 | 23.75 | 23.75 | 4300.0 | 23.07 |
| 2020-08-12 | 23.75 | 23.25 | 23.35 | 23.75 | 5700.0 | 22.7 |
| 2020-08-11 | 23.04 | 23.04 | 23.04 | 23.04 | 1000.0 | 22.03 |
| 2020-08-10 | 23.0 | 23.0 | 23.0 | 23.0 | 500.0 | 21.99 |
| 2020-08-07 | 22.8 | 22.36 | 22.77 | 22.36 | 1500.0 | 21.38 |
| 2020-08-06 | 22.77 | 22.14 | 22.5 | 22.75 | 13000.0 | 21.75 |
| 2020-08-05 | 23.13 | 22.4 | 23.0 | 22.5 | 7700.0 | 21.51 |
| 2020-08-04 | 23.05 | 23.0 | 23.05 | 23.0 | 3600.0 | 21.99 |
| 2020-08-03 | 23.5 | 22.75 | 22.75 | 23.0 | 2200.0 | 21.99 |
| 2020-07-31 | 23.3 | 23.3 | 23.3 | 23.3 | 2900.0 | 22.27 |
| 2020-07-30 | 23.2 | 22.41 | 23.2 | 22.41 | 3100.0 | 21.42 |
| 2020-07-29 | 22.75 | 22.22 | 22.75 | 22.75 | 2600.0 | 21.75 |
| 2020-07-28 | 23.05 | 23.0 | 23.0 | 23.05 | 2000.0 | 22.04 |
| 2020-07-27 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0 | 22.13 |
| 2020-07-24 | 23.15 | 23.0 | 23.0 | 23.15 | 2200.0 | 22.13 |
| 2020-07-23 | 23.1 | 22.1 | 22.1 | 23.1 | 2400.0 | 22.08 |
| 2020-07-22 | 23.12 | 23.05 | 23.05 | 23.12 | 700.0 | 22.11 |
| 2020-07-21 | 23.0 | 23.0 | 23.0 | 23.0 | 1800.0 | 21.99 |
| 2020-07-20 | 23.2 | 23.2 | 23.2 | 23.2 | 600.0 | 22.18 |
| 2020-07-17 | 23.2 | 22.38 | 22.38 | 23.2 | 4600.0 | 22.18 |
| 2020-07-16 | 23.0 | 21.75 | 21.75 | 22.21 | 4300.0 | 21.23 |
| 2020-07-15 | 21.55 | 21.25 | 21.52 | 21.25 | 1900.0 | 20.32 |
| 2020-07-14 | 22.35 | 21.25 | 22.35 | 22.25 | 6200.0 | 21.27 |
| 2020-07-13 | 22.35 | 22.11 | 22.11 | 22.35 | 2200.0 | 21.37 |
| 2020-07-10 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 | 21.13 |
| 2020-07-09 | 22.3 | 22.0 | 22.0 | 22.1 | 3600.0 | 21.13 |
| 2020-07-08 | 22.0 | 21.75 | 22.0 | 21.75 | 1300.0 | 20.79 |
| 2020-07-07 | 22.52 | 21.75 | 21.9 | 22.35 | 17000.0 | 21.37 |
| 2020-07-06 | 21.15 | 21.15 | 21.15 | 21.15 | 200.0 | 20.22 |
| 2020-07-02 | 22.0 | 22.0 | 22.0 | 22.0 | 100.0 | 21.03 |
| 2020-07-01 | 21.06 | 21.05 | 21.06 | 21.05 | 1000.0 | 20.12 |
| 2020-06-30 | 21.52 | 21.05 | 21.52 | 21.05 | 800.0 | 20.12 |
| 2020-06-29 | 21.58 | 21.01 | 21.55 | 21.01 | 1100.0 | 20.09 |
| 2020-06-26 | 22.0 | 21.76 | 22.0 | 21.76 | 1000.0 | 20.8 |
| 2020-06-25 | 21.76 | 21.76 | 21.76 | 21.76 | 200.0 | 20.8 |
| 2020-06-24 | 22.28 | 21.81 | 21.98 | 21.81 | 1000.0 | 20.85 |
| 2020-06-23 | 21.81 | 21.81 | 21.81 | 21.81 | 200.0 | 20.85 |
| 2020-06-22 | 22.01 | 22.0 | 22.01 | 22.0 | 600.0 | 21.03 |
| 2020-06-19 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 | 21.41 |
| 2020-06-18 | 22.4 | 22.4 | 22.4 | 22.4 | 500.0 | 21.41 |
| 2020-06-17 | 21.99 | 21.55 | 21.55 | 21.7 | 4000.0 | 20.75 |
| 2020-06-16 | 22.8 | 21.89 | 22.25 | 22.8 | 4500.0 | 21.79 |
| 2020-06-15 | 23.0 | 23.0 | 23.0 | 23.0 | 100.0 | 21.99 |
| 2020-06-12 | 23.0 | 23.0 | 23.0 | 23.0 | 500.0 | 21.99 |
| 2020-06-11 | 23.0 | 22.36 | 23.0 | 22.6 | 3100.0 | 21.61 |
| 2020-06-10 | 23.0 | 23.0 | 23.0 | 23.0 | 500.0 | 21.99 |
| 2020-06-09 | 22.85 | 22.81 | 22.81 | 22.85 | 300.0 | 21.84 |
| 2020-06-08 | 23.0 | 22.5 | 23.0 | 22.5 | 3300.0 | 21.51 |
| 2020-06-05 | 23.08 | 22.25 | 22.25 | 22.97 | 6100.0 | 21.96 |
| 2020-06-04 | 23.0 | 22.2 | 22.2 | 23.0 | 3600.0 | 21.99 |
| 2020-06-03 | 22.05 | 22.05 | 22.05 | 22.05 | 100.0 | 21.08 |
| 2020-06-02 | 22.03 | 21.77 | 22.03 | 21.77 | 3100.0 | 20.81 |
| 2020-06-01 | 22.25 | 22.25 | 22.25 | 22.25 | 200.0 | 21.27 |
| 2020-05-29 | 22.25 | 22.25 | 22.25 | 22.25 | 500.0 | 21.27 |
| 2020-05-28 | 22.6 | 22.6 | 22.6 | 22.6 | 300.0 | 21.61 |
| 2020-05-27 | 22.48 | 22.48 | 22.48 | 22.48 | 100.0 | 21.49 |
| 2020-05-26 | 22.5 | 22.05 | 22.5 | 22.47 | 900.0 | 21.48 |
| 2020-05-22 | 21.55 | 21.55 | 21.55 | 21.55 | 200.0 | 20.6 |
| 2020-05-21 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 21.51 |
| 2020-05-20 | 22.5 | 22.0 | 22.0 | 22.5 | 1300.0 | 21.51 |
| 2020-05-19 | 22.14 | 21.0 | 22.14 | 21.5 | 1500.0 | 20.55 |
| 2020-05-18 | 23.95 | 22.0 | 23.95 | 22.0 | 800.0 | 21.03 |
| 2020-05-15 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 | 21.32 |
| 2020-05-14 | 22.3 | 22.3 | 22.3 | 22.3 | 100.0 | 21.32 |
| 2020-05-13 | 22.25 | 22.25 | 22.25 | 22.25 | 100.0 | 20.91 |
| 2020-05-12 | 22.25 | 22.15 | 22.15 | 22.25 | 500.0 | 20.91 |
| 2020-05-11 | 23.0 | 22.5 | 22.5 | 23.0 | 1800.0 | 21.62 |
| 2020-05-08 | 23.0 | 22.1 | 22.7 | 23.0 | 900.0 | 21.62 |
| 2020-05-07 | 22.75 | 22.75 | 22.75 | 22.75 | 300.0 | 21.38 |
| 2020-05-06 | 22.7 | 22.0 | 22.0 | 22.67 | 1800.0 | 21.31 |
| 2020-05-05 | 22.75 | 22.54 | 22.75 | 22.54 | 1400.0 | 21.19 |
| 2020-05-04 | 22.75 | 22.0 | 22.0 | 22.0 | 600.0 | 20.68 |
| 2020-05-01 | 22.69 | 22.69 | 22.69 | 22.69 | 200.0 | 21.33 |
| 2020-04-30 | 23.35 | 22.56 | 22.56 | 22.75 | 800.0 | 21.38 |
| 2020-04-29 | 22.87 | 22.42 | 22.6 | 22.53 | 2800.0 | 21.18 |
| 2020-04-28 | 22.19 | 22.0 | 22.0 | 22.08 | 600.0 | 20.75 |
| 2020-04-27 | 22.1 | 22.1 | 22.1 | 22.1 | 1500.0 | 20.77 |
| 2020-04-24 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 | 21.05 |
| 2020-04-23 | 22.4 | 22.4 | 22.4 | 22.4 | 900.0 | 21.05 |
| 2020-04-22 | 22.41 | 22.41 | 22.41 | 22.41 | 200.0 | 21.06 |
| 2020-04-21 | 21.0 | 21.0 | 21.0 | 21.0 | 100.0 | 19.74 |
| 2020-04-20 | 20.62 | 20.62 | 20.62 | 20.62 | 100.0 | 19.38 |
| 2020-04-17 | 21.71 | 21.71 | 21.71 | 21.71 | 0.0 | 20.4 |
| 2020-04-16 | 21.8 | 21.71 | 21.71 | 21.71 | 700.0 | 20.4 |
| 2020-04-15 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 | 19.78 |
| 2020-04-14 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 | 19.78 |
| 2020-04-13 | 21.25 | 20.75 | 20.75 | 21.05 | 1900.0 | 19.78 |
| 2020-04-09 | 21.2 | 19.83 | 19.83 | 20.77 | 2600.0 | 19.52 |
| 2020-04-08 | 19.8 | 18.5 | 18.8 | 19.8 | 6200.0 | 18.61 |
| 2020-04-07 | 19.41 | 17.6 | 18.8 | 17.6 | 5300.0 | 16.54 |
| 2020-04-06 | 18.79 | 17.8 | 18.11 | 18.79 | 3700.0 | 17.66 |
| 2020-04-03 | 19.18 | 18.2 | 19.18 | 18.2 | 1000.0 | 17.11 |
| 2020-04-02 | 19.49 | 19.49 | 19.49 | 19.49 | 200.0 | 18.32 |
| 2020-04-01 | 19.68 | 19.5 | 19.68 | 19.52 | 1400.0 | 18.34 |
| 2020-03-31 | 19.85 | 19.5 | 19.5 | 19.52 | 800.0 | 18.35 |
| 2020-03-30 | 20.54 | 20.0 | 20.54 | 20.0 | 1600.0 | 18.8 |
| 2020-03-27 | 20.97 | 18.0 | 19.36 | 20.97 | 2900.0 | 19.71 |
| 2020-03-26 | 19.99 | 16.23 | 16.23 | 19.99 | 9200.0 | 18.78 |
| 2020-03-25 | 16.63 | 15.13 | 16.5 | 16.25 | 34600.0 | 15.27 |
| 2020-03-24 | 15.96 | 14.51 | 15.05 | 15.0 | 12100.0 | 14.1 |
| 2020-03-23 | 14.51 | 13.17 | 14.41 | 14.51 | 4600.0 | 13.64 |
| 2020-03-20 | 17.8 | 16.0 | 17.8 | 16.0 | 4400.0 | 15.04 |
| 2020-03-19 | 17.5 | 16.0 | 17.5 | 16.22 | 1800.0 | 15.24 |
| 2020-03-18 | 17.5 | 17.5 | 17.5 | 17.5 | 200.0 | 16.45 |
| 2020-03-17 | 21.61 | 19.5 | 20.0 | 19.5 | 600.0 | 18.33 |
| 2020-03-16 | 23.91 | 20.0 | 23.88 | 20.0 | 10200.0 | 18.8 |
| 2020-03-13 | 24.07 | 23.0 | 23.97 | 24.0 | 2000.0 | 22.56 |
| 2020-03-12 | 24.11 | 23.97 | 23.98 | 24.09 | 1500.0 | 22.64 |
| 2020-03-11 | 25.4 | 24.89 | 24.95 | 25.4 | 1900.0 | 23.87 |
| 2020-03-10 | 25.75 | 24.75 | 25.75 | 25.23 | 5400.0 | 23.71 |
| 2020-03-09 | 25.8 | 25.55 | 25.55 | 25.7 | 2300.0 | 24.16 |
| 2020-03-06 | 25.65 | 25.55 | 25.65 | 25.55 | 1000.0 | 24.01 |
| 2020-03-05 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 | 23.97 |
| 2020-03-04 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 | 23.97 |
| 2020-03-03 | 25.5 | 25.5 | 25.5 | 25.5 | 100.0 | 23.97 |
| 2020-03-02 | 26.05 | 25.4 | 26.05 | 26.0 | 5000.0 | 24.44 |
| 2020-02-28 | 26.1 | 25.5 | 26.0 | 26.0 | 18500.0 | 24.44 |
| 2020-02-27 | 26.0 | 25.85 | 25.85 | 26.0 | 3000.0 | 24.44 |
| 2020-02-26 | 26.19 | 25.94 | 25.95 | 26.0 | 9500.0 | 24.44 |
| 2020-02-25 | 26.05 | 25.87 | 25.87 | 26.05 | 26200.0 | 24.48 |
| 2020-02-24 | 26.25 | 26.0 | 26.14 | 26.0 | 3300.0 | 24.44 |
| 2020-02-21 | 26.2 | 26.2 | 26.2 | 26.2 | 500.0 | 24.63 |
| 2020-02-20 | 26.25 | 26.12 | 26.15 | 26.25 | 6700.0 | 24.67 |
| 2020-02-19 | 26.15 | 26.06 | 26.15 | 26.1 | 6100.0 | 24.53 |
| 2020-02-18 | 26.1 | 26.05 | 26.1 | 26.1 | 9100.0 | 24.53 |