| 名前 | Merchants Bancorp 7.00% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock |
| ティッカー | MBINP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.9 | 26.83 | 26.83 | 26.83 | 3400.0 | 26.83 |
| 2021-02-12 | 26.91 | 26.83 | 26.91 | 26.83 | 3200.0 | 26.83 |
| 2021-02-11 | 27.07 | 26.76 | 26.85 | 27.05 | 4900.0 | 27.05 |
| 2021-02-10 | 27.35 | 27.1 | 27.16 | 27.35 | 5100.0 | 27.35 |
| 2021-02-09 | 27.1 | 27.0 | 27.01 | 27.05 | 1300.0 | 27.05 |
| 2021-02-08 | 27.12 | 26.77 | 26.97 | 26.9 | 1700.0 | 26.9 |
| 2021-02-05 | 26.71 | 26.71 | 26.71 | 26.71 | 3200.0 | 26.71 |
| 2021-02-04 | 27.11 | 26.7 | 26.88 | 27.11 | 3300.0 | 27.11 |
| 2021-02-03 | 27.17 | 26.8 | 26.8 | 27.01 | 1400.0 | 27.01 |
| 2021-02-02 | 26.82 | 26.8 | 26.81 | 26.8 | 600.0 | 26.8 |
| 2021-02-01 | 27.16 | 26.58 | 26.73 | 27.16 | 8100.0 | 27.16 |
| 2021-01-29 | 27.15 | 26.85 | 26.85 | 27.15 | 2900.0 | 27.15 |
| 2021-01-28 | 27.08 | 26.91 | 27.08 | 26.91 | 600.0 | 26.91 |
| 2021-01-27 | 26.95 | 26.55 | 26.58 | 26.95 | 2700.0 | 26.95 |
| 2021-01-26 | 26.9 | 26.5 | 26.5 | 26.9 | 1100.0 | 26.9 |
| 2021-01-25 | 26.55 | 26.5 | 26.55 | 26.5 | 2500.0 | 26.5 |
| 2021-01-22 | 26.61 | 26.6 | 26.61 | 26.6 | 300.0 | 26.6 |
| 2021-01-21 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0 | 26.75 |
| 2021-01-20 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0 | 26.75 |
| 2021-01-19 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0 | 26.75 |
| 2021-01-15 | 26.8 | 26.75 | 26.8 | 26.75 | 200.0 | 26.75 |
| 2021-01-14 | 26.9 | 26.58 | 26.9 | 26.7 | 10400.0 | 26.7 |
| 2021-01-13 | 26.84 | 26.79 | 26.82 | 26.79 | 500.0 | 26.79 |
| 2021-01-12 | 26.94 | 26.25 | 26.79 | 26.4 | 3900.0 | 26.4 |
| 2021-01-11 | 26.62 | 26.51 | 26.6 | 26.52 | 1100.0 | 26.52 |
| 2021-01-08 | 27.0 | 27.0 | 27.0 | 27.0 | 200.0 | 27.0 |
| 2021-01-07 | 26.99 | 26.51 | 26.99 | 26.79 | 3500.0 | 26.79 |
| 2021-01-06 | 27.2 | 26.75 | 27.14 | 26.85 | 8700.0 | 26.85 |
| 2021-01-05 | 27.71 | 27.23 | 27.3 | 27.71 | 1500.0 | 27.71 |
| 2021-01-04 | 27.37 | 27.03 | 27.37 | 27.09 | 1400.0 | 27.09 |
| 2020-12-31 | 27.4 | 27.08 | 27.08 | 27.26 | 1600.0 | 27.26 |
| 2020-12-30 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
| 2020-12-29 | 27.5 | 26.81 | 27.5 | 27.5 | 4300.0 | 27.5 |
| 2020-12-28 | 27.33 | 27.33 | 27.33 | 27.33 | 200.0 | 27.33 |
| 2020-12-24 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 | 27.2 |
| 2020-12-23 | 27.2 | 26.76 | 26.91 | 27.2 | 1100.0 | 27.2 |
| 2020-12-22 | 27.05 | 26.77 | 27.04 | 27.05 | 2000.0 | 27.05 |
| 2020-12-21 | 27.0 | 26.91 | 26.91 | 27.0 | 1100.0 | 27.0 |
| 2020-12-18 | 26.89 | 26.76 | 26.89 | 26.81 | 300.0 | 26.81 |
| 2020-12-17 | 26.89 | 26.21 | 26.48 | 26.89 | 1700.0 | 26.89 |
| 2020-12-16 | 26.75 | 26.62 | 26.73 | 26.62 | 3200.0 | 26.62 |
| 2020-12-15 | 26.97 | 26.61 | 26.97 | 26.61 | 1000.0 | 26.61 |
| 2020-12-14 | 27.15 | 26.95 | 26.98 | 27.15 | 3000.0 | 27.15 |
| 2020-12-11 | 27.49 | 27.37 | 27.37 | 27.49 | 1000.0 | 27.05 |
| 2020-12-10 | 27.4 | 26.95 | 27.4 | 27.39 | 3100.0 | 26.95 |
| 2020-12-09 | 27.49 | 26.98 | 27.01 | 27.49 | 2300.0 | 27.05 |
| 2020-12-08 | 26.94 | 26.93 | 26.94 | 26.93 | 300.0 | 26.5 |
| 2020-12-07 | 27.46 | 27.25 | 27.25 | 27.46 | 300.0 | 27.02 |
| 2020-12-04 | 27.06 | 27.06 | 27.06 | 27.06 | 100.0 | 26.63 |
| 2020-12-03 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 26.91 |
| 2020-12-02 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 26.91 |
| 2020-12-01 | 27.35 | 27.35 | 27.35 | 27.35 | 400.0 | 26.91 |
| 2020-11-30 | 27.69 | 27.07 | 27.69 | 27.31 | 2200.0 | 26.87 |
| 2020-11-27 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.55 |
| 2020-11-25 | 28.0 | 27.94 | 27.94 | 28.0 | 1000.0 | 27.55 |
| 2020-11-24 | 27.78 | 26.52 | 26.52 | 27.78 | 500.0 | 27.34 |
| 2020-11-23 | 27.7 | 27.7 | 27.7 | 27.7 | 100.0 | 27.26 |
| 2020-11-20 | 27.7 | 27.7 | 27.7 | 27.7 | 0.0 | 27.26 |
| 2020-11-19 | 27.7 | 27.7 | 27.7 | 27.7 | 600.0 | 27.26 |
| 2020-11-18 | 28.0 | 27.54 | 27.6 | 28.0 | 1900.0 | 27.55 |
| 2020-11-17 | 27.5 | 27.1 | 27.29 | 27.31 | 2400.0 | 26.87 |
| 2020-11-16 | 27.13 | 26.87 | 26.9 | 26.87 | 4800.0 | 26.44 |
| 2020-11-13 | 27.0 | 26.74 | 26.74 | 27.0 | 700.0 | 26.57 |
| 2020-11-12 | 26.98 | 26.98 | 26.98 | 26.98 | 0.0 | 26.55 |
| 2020-11-11 | 26.98 | 26.98 | 26.98 | 26.98 | 300.0 | 26.55 |
| 2020-11-10 | 26.99 | 26.67 | 26.67 | 26.89 | 4000.0 | 26.46 |
| 2020-11-09 | 26.84 | 26.84 | 26.84 | 26.84 | 0.0 | 26.41 |
| 2020-11-06 | 26.84 | 26.84 | 26.84 | 26.84 | 600.0 | 26.41 |
| 2020-11-05 | 26.39 | 26.29 | 26.29 | 26.39 | 300.0 | 25.97 |
| 2020-11-04 | 26.65 | 26.65 | 26.65 | 26.65 | 500.0 | 26.23 |
| 2020-11-03 | 26.65 | 26.35 | 26.45 | 26.65 | 3200.0 | 26.23 |
| 2020-11-02 | 26.47 | 26.38 | 26.47 | 26.42 | 500.0 | 26.0 |
| 2020-10-30 | 26.5 | 26.5 | 26.5 | 26.5 | 300.0 | 26.08 |
| 2020-10-29 | 26.5 | 26.25 | 26.3 | 26.5 | 1800.0 | 26.08 |
| 2020-10-28 | 26.31 | 26.25 | 26.27 | 26.27 | 2300.0 | 25.86 |
| 2020-10-27 | 26.3 | 26.25 | 26.25 | 26.25 | 1800.0 | 25.84 |
| 2020-10-26 | 26.29 | 25.95 | 26.28 | 26.25 | 6800.0 | 25.83 |
| 2020-10-23 | 26.28 | 25.8 | 25.8 | 26.28 | 1600.0 | 25.86 |
| 2020-10-22 | 25.95 | 25.95 | 25.95 | 25.95 | 300.0 | 25.54 |
| 2020-10-21 | 26.25 | 25.96 | 25.96 | 26.11 | 2100.0 | 25.69 |
| 2020-10-20 | 26.23 | 25.95 | 25.95 | 26.23 | 400.0 | 25.81 |
| 2020-10-19 | 25.95 | 25.9 | 25.9 | 25.95 | 400.0 | 25.54 |
| 2020-10-16 | 26.19 | 26.13 | 26.19 | 26.13 | 500.0 | 25.71 |
| 2020-10-15 | 26.25 | 26.1 | 26.14 | 26.19 | 1000.0 | 25.77 |
| 2020-10-14 | 26.05 | 25.91 | 26.05 | 25.91 | 4400.0 | 25.5 |
| 2020-10-13 | 26.12 | 26.12 | 26.12 | 26.12 | 0.0 | 25.7 |
| 2020-10-12 | 26.12 | 25.92 | 26.01 | 26.12 | 3700.0 | 25.7 |
| 2020-10-09 | 26.6 | 26.42 | 26.49 | 26.42 | 1600.0 | 26.0 |
| 2020-10-08 | 26.7 | 26.6 | 26.7 | 26.6 | 300.0 | 26.18 |
| 2020-10-07 | 26.85 | 26.33 | 26.5 | 26.75 | 1500.0 | 26.32 |
| 2020-10-06 | 26.35 | 25.8 | 26.1 | 26.35 | 2200.0 | 25.93 |
| 2020-10-05 | 26.33 | 26.33 | 26.33 | 26.33 | 300.0 | 25.91 |
| 2020-10-02 | 26.34 | 26.12 | 26.34 | 26.33 | 600.0 | 25.91 |
| 2020-10-01 | 26.25 | 26.09 | 26.2 | 26.11 | 2000.0 | 25.69 |
| 2020-09-30 | 26.27 | 26.09 | 26.09 | 26.2 | 2000.0 | 25.78 |
| 2020-09-29 | 26.05 | 25.58 | 25.58 | 26.05 | 4400.0 | 25.63 |
| 2020-09-28 | 25.69 | 25.2 | 25.24 | 25.69 | 1900.0 | 25.29 |
| 2020-09-25 | 25.75 | 25.5 | 25.5 | 25.69 | 600.0 | 25.28 |
| 2020-09-24 | 25.67 | 25.4 | 25.5 | 25.55 | 6900.0 | 25.14 |
| 2020-09-23 | 25.35 | 25.23 | 25.35 | 25.23 | 900.0 | 24.83 |
| 2020-09-22 | 25.64 | 25.17 | 25.4 | 25.45 | 7900.0 | 25.04 |
| 2020-09-21 | 25.72 | 25.17 | 25.35 | 25.17 | 9400.0 | 24.77 |
| 2020-09-18 | 25.5 | 25.27 | 25.5 | 25.3 | 5300.0 | 24.9 |
| 2020-09-17 | 25.92 | 25.21 | 25.92 | 25.5 | 8500.0 | 25.09 |
| 2020-09-16 | 26.01 | 26.0 | 26.01 | 26.0 | 1600.0 | 25.59 |
| 2020-09-15 | 26.05 | 25.9 | 25.9 | 25.9 | 1900.0 | 25.49 |
| 2020-09-14 | 26.0 | 25.69 | 25.69 | 26.0 | 1500.0 | 25.59 |
| 2020-09-11 | 26.2 | 25.73 | 25.73 | 26.2 | 3900.0 | 25.35 |
| 2020-09-10 | 26.06 | 26.06 | 26.06 | 26.06 | 1000.0 | 25.22 |
| 2020-09-09 | 26.06 | 26.0 | 26.0 | 26.06 | 1800.0 | 25.21 |
| 2020-09-08 | 25.87 | 25.39 | 25.77 | 25.7 | 3400.0 | 24.87 |
| 2020-09-04 | 26.15 | 25.38 | 25.82 | 26.15 | 3200.0 | 25.3 |
| 2020-09-03 | 25.9 | 25.8 | 25.8 | 25.82 | 3500.0 | 24.98 |
| 2020-09-02 | 26.0 | 25.56 | 26.0 | 25.56 | 5000.0 | 24.73 |
| 2020-09-01 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 | 24.92 |
| 2020-08-31 | 25.87 | 25.75 | 25.87 | 25.75 | 1000.0 | 24.92 |
| 2020-08-28 | 25.86 | 25.75 | 25.75 | 25.85 | 800.0 | 25.01 |
| 2020-08-27 | 25.99 | 25.99 | 25.99 | 25.99 | 300.0 | 25.15 |
| 2020-08-26 | 26.06 | 25.5 | 25.56 | 26.02 | 8300.0 | 25.18 |
| 2020-08-25 | 25.99 | 25.51 | 25.51 | 25.83 | 800.0 | 24.99 |
| 2020-08-24 | 25.26 | 25.26 | 25.26 | 25.26 | 0.0 | 24.44 |
| 2020-08-21 | 25.26 | 25.26 | 25.26 | 25.26 | 0.0 | 24.44 |
| 2020-08-20 | 25.65 | 25.26 | 25.65 | 25.26 | 1900.0 | 24.44 |
| 2020-08-19 | 25.77 | 25.76 | 25.76 | 25.77 | 500.0 | 24.94 |
| 2020-08-18 | 25.77 | 25.6 | 25.76 | 25.6 | 1300.0 | 24.77 |
| 2020-08-17 | 25.6 | 25.3 | 25.59 | 25.4 | 1800.0 | 24.58 |
| 2020-08-14 | 25.71 | 25.33 | 25.69 | 25.56 | 3400.0 | 24.73 |
| 2020-08-13 | 25.49 | 25.21 | 25.36 | 25.21 | 1700.0 | 24.39 |
| 2020-08-12 | 25.5 | 25.17 | 25.49 | 25.17 | 1000.0 | 24.35 |
| 2020-08-11 | 25.48 | 25.46 | 25.46 | 25.48 | 1000.0 | 24.65 |
| 2020-08-10 | 25.59 | 25.47 | 25.47 | 25.59 | 400.0 | 24.76 |
| 2020-08-07 | 25.0 | 24.97 | 25.0 | 25.0 | 3300.0 | 24.19 |
| 2020-08-06 | 25.25 | 24.94 | 25.0 | 25.25 | 11200.0 | 24.43 |
| 2020-08-05 | 25.2 | 25.0 | 25.2 | 25.0 | 5100.0 | 24.19 |
| 2020-08-04 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 24.19 |
| 2020-08-03 | 25.0 | 25.0 | 25.0 | 25.0 | 500.0 | 24.19 |
| 2020-07-31 | 25.53 | 25.22 | 25.53 | 25.22 | 500.0 | 24.4 |
| 2020-07-30 | 25.48 | 24.61 | 24.61 | 25.15 | 9900.0 | 24.34 |
| 2020-07-29 | 24.85 | 24.18 | 24.3 | 24.85 | 42200.0 | 24.05 |
| 2020-07-28 | 24.4 | 24.29 | 24.4 | 24.3 | 5500.0 | 23.51 |
| 2020-07-27 | 24.3 | 24.3 | 24.3 | 24.3 | 5200.0 | 23.51 |
| 2020-07-24 | 24.3 | 24.15 | 24.2 | 24.15 | 6400.0 | 23.36 |
| 2020-07-23 | 24.5 | 24.3 | 24.31 | 24.3 | 8500.0 | 23.51 |
| 2020-07-22 | 24.55 | 24.25 | 24.26 | 24.43 | 2800.0 | 23.64 |
| 2020-07-21 | 24.44 | 24.05 | 24.44 | 24.43 | 3700.0 | 23.64 |
| 2020-07-20 | 24.45 | 23.9 | 24.07 | 24.45 | 6500.0 | 23.66 |
| 2020-07-17 | 25.07 | 24.4 | 24.55 | 24.4 | 16600.0 | 23.61 |
| 2020-07-16 | 24.5 | 24.41 | 24.5 | 24.47 | 2200.0 | 23.68 |
| 2020-07-15 | 24.3 | 23.57 | 24.07 | 24.3 | 2300.0 | 23.51 |
| 2020-07-14 | 25.5 | 24.2 | 24.74 | 24.2 | 1800.0 | 23.42 |
| 2020-07-13 | 24.8 | 24.8 | 24.8 | 24.8 | 500.0 | 24.0 |
| 2020-07-10 | 24.8 | 24.29 | 24.3 | 24.8 | 1000.0 | 24.0 |
| 2020-07-09 | 25.0 | 24.35 | 24.5 | 24.8 | 4400.0 | 24.0 |
| 2020-07-08 | 24.95 | 24.95 | 24.95 | 24.95 | 700.0 | 24.14 |
| 2020-07-07 | 26.5 | 25.85 | 26.44 | 25.9 | 1200.0 | 25.06 |
| 2020-07-06 | 25.0 | 24.45 | 24.48 | 24.58 | 2300.0 | 23.78 |
| 2020-07-02 | 25.1 | 25.1 | 25.1 | 25.1 | 1500.0 | 24.29 |
| 2020-07-01 | 25.05 | 25.05 | 25.05 | 25.05 | 200.0 | 24.24 |
| 2020-06-30 | 25.06 | 25.06 | 25.06 | 25.06 | 600.0 | 24.24 |
| 2020-06-29 | 26.2 | 24.81 | 24.81 | 24.9 | 3000.0 | 24.09 |
| 2020-06-26 | 25.6 | 25.56 | 25.56 | 25.6 | 1200.0 | 24.77 |
| 2020-06-25 | 25.81 | 24.75 | 24.75 | 25.81 | 1700.0 | 24.97 |
| 2020-06-24 | 24.94 | 24.7 | 24.7 | 24.94 | 500.0 | 24.13 |
| 2020-06-23 | 24.92 | 23.99 | 23.99 | 24.77 | 3100.0 | 23.97 |
| 2020-06-22 | 25.0 | 23.91 | 25.0 | 24.9 | 6400.0 | 24.09 |
| 2020-06-19 | 26.41 | 24.4 | 25.0 | 24.4 | 6700.0 | 23.61 |
| 2020-06-18 | 25.98 | 25.98 | 25.98 | 25.98 | 200.0 | 25.14 |
| 2020-06-17 | 25.3 | 24.89 | 24.95 | 25.3 | 3500.0 | 24.48 |
| 2020-06-16 | 25.0 | 24.99 | 25.0 | 24.99 | 2900.0 | 24.18 |
| 2020-06-15 | 25.0 | 25.0 | 25.0 | 25.0 | 600.0 | 24.19 |
| 2020-06-12 | 24.99 | 24.68 | 24.68 | 24.98 | 900.0 | 24.17 |
| 2020-06-11 | 25.2 | 24.45 | 25.2 | 24.6 | 7200.0 | 23.38 |
| 2020-06-10 | 25.21 | 25.17 | 25.21 | 25.17 | 900.0 | 23.92 |
| 2020-06-09 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 | 25.57 |
| 2020-06-08 | 26.9 | 26.9 | 26.9 | 26.9 | 300.0 | 25.57 |
| 2020-06-05 | 27.98 | 25.67 | 25.68 | 26.9 | 10400.0 | 25.57 |
| 2020-06-04 | 24.96 | 24.76 | 24.76 | 24.96 | 300.0 | 23.72 |
| 2020-06-03 | 25.1 | 24.8 | 25.1 | 24.8 | 2700.0 | 23.57 |
| 2020-06-02 | 24.75 | 24.72 | 24.75 | 24.72 | 200.0 | 23.49 |
| 2020-06-01 | 24.8 | 24.75 | 24.75 | 24.8 | 400.0 | 23.57 |
| 2020-05-29 | 25.65 | 24.5 | 25.32 | 24.6 | 7600.0 | 23.38 |
| 2020-05-28 | 25.27 | 24.05 | 25.23 | 24.99 | 3800.0 | 23.75 |
| 2020-05-27 | 24.5 | 23.95 | 24.5 | 23.95 | 900.0 | 22.76 |
| 2020-05-26 | 24.12 | 23.5 | 23.5 | 24.12 | 11900.0 | 22.93 |
| 2020-05-22 | 23.4 | 23.2 | 23.35 | 23.39 | 9000.0 | 22.23 |
| 2020-05-21 | 23.35 | 23.17 | 23.35 | 23.23 | 9600.0 | 22.07 |
| 2020-05-20 | 23.5 | 21.36 | 21.36 | 23.5 | 29100.0 | 22.33 |
| 2020-05-19 | 23.37 | 22.86 | 23.0 | 23.37 | 17600.0 | 22.21 |
| 2020-05-18 | 23.29 | 22.8 | 22.83 | 23.29 | 15200.0 | 22.13 |
| 2020-05-15 | 23.1 | 22.85 | 23.06 | 22.96 | 2900.0 | 21.82 |
| 2020-05-14 | 23.13 | 23.02 | 23.13 | 23.1 | 10400.0 | 21.95 |
| 2020-05-13 | 23.5 | 23.3 | 23.5 | 23.3 | 6200.0 | 22.14 |
| 2020-05-12 | 23.7 | 23.11 | 23.69 | 23.6 | 10600.0 | 22.43 |
| 2020-05-11 | 24.0 | 23.53 | 24.0 | 23.53 | 7000.0 | 22.36 |
| 2020-05-08 | 24.0 | 23.5 | 24.0 | 23.97 | 1600.0 | 22.78 |
| 2020-05-07 | 24.47 | 24.11 | 24.11 | 24.47 | 700.0 | 23.26 |
| 2020-05-06 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 | 22.48 |
| 2020-05-05 | 24.06 | 23.1 | 23.95 | 23.65 | 5500.0 | 22.48 |
| 2020-05-04 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 | 22.76 |
| 2020-05-01 | 24.0 | 23.94 | 24.0 | 23.95 | 1600.0 | 22.76 |
| 2020-04-30 | 24.67 | 24.02 | 24.67 | 24.02 | 700.0 | 22.83 |
| 2020-04-29 | 25.0 | 24.0 | 24.5 | 24.8 | 4000.0 | 23.57 |
| 2020-04-28 | 24.25 | 23.85 | 23.85 | 24.25 | 1600.0 | 23.05 |
| 2020-04-27 | 24.75 | 24.5 | 24.7 | 24.5 | 600.0 | 23.28 |
| 2020-04-24 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 | 22.38 |
| 2020-04-23 | 24.01 | 23.55 | 23.55 | 23.55 | 5100.0 | 22.38 |
| 2020-04-22 | 23.5 | 23.5 | 23.5 | 23.5 | 1300.0 | 22.33 |
| 2020-04-21 | 23.8 | 23.0 | 23.8 | 23.75 | 1900.0 | 22.57 |
| 2020-04-20 | 24.5 | 24.0 | 24.48 | 24.0 | 1000.0 | 22.81 |
| 2020-04-17 | 24.0 | 23.77 | 23.95 | 23.77 | 900.0 | 22.6 |
| 2020-04-16 | 24.08 | 23.78 | 23.95 | 23.9 | 1500.0 | 22.71 |
| 2020-04-15 | 23.95 | 23.5 | 23.95 | 23.5 | 1700.0 | 22.33 |
| 2020-04-14 | 24.25 | 24.25 | 24.25 | 24.25 | 600.0 | 23.05 |
| 2020-04-13 | 24.0 | 23.93 | 24.0 | 24.0 | 3800.0 | 22.81 |
| 2020-04-09 | 23.51 | 23.5 | 23.5 | 23.5 | 1100.0 | 22.33 |
| 2020-04-08 | 23.0 | 22.74 | 22.99 | 23.0 | 1200.0 | 21.86 |
| 2020-04-07 | 22.99 | 22.99 | 22.99 | 22.99 | 300.0 | 21.85 |
| 2020-04-06 | 23.0 | 23.0 | 23.0 | 23.0 | 700.0 | 21.86 |
| 2020-04-03 | 21.5 | 21.01 | 21.06 | 21.25 | 59800.0 | 20.2 |
| 2020-04-02 | 21.99 | 21.99 | 21.99 | 21.99 | 300.0 | 20.9 |
| 2020-04-01 | 23.0 | 20.02 | 22.5 | 22.25 | 7100.0 | 21.15 |
| 2020-03-31 | 21.99 | 21.99 | 21.99 | 21.99 | 200.0 | 20.9 |
| 2020-03-30 | 21.5 | 21.5 | 21.5 | 21.5 | 500.0 | 20.43 |
| 2020-03-27 | 23.71 | 20.05 | 20.1 | 21.0 | 6900.0 | 19.96 |
| 2020-03-26 | 23.0 | 17.89 | 23.0 | 20.45 | 29400.0 | 19.44 |
| 2020-03-25 | 22.25 | 20.7 | 22.25 | 22.17 | 4800.0 | 21.07 |
| 2020-03-24 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0 | 20.59 |
| 2020-03-23 | 22.0 | 16.56 | 22.0 | 21.67 | 1700.0 | 20.59 |
| 2020-03-20 | 21.97 | 21.97 | 21.97 | 21.97 | 0.0 | 20.88 |
| 2020-03-19 | 21.99 | 17.92 | 18.0 | 21.97 | 5200.0 | 20.88 |
| 2020-03-18 | 23.0 | 21.5 | 22.76 | 21.5 | 3900.0 | 20.43 |
| 2020-03-17 | 23.0 | 20.21 | 23.0 | 22.79 | 7700.0 | 21.66 |
| 2020-03-16 | 24.88 | 21.83 | 24.25 | 22.01 | 10600.0 | 20.92 |
| 2020-03-13 | 25.34 | 24.9 | 25.02 | 25.05 | 7400.0 | 23.81 |
| 2020-03-12 | 25.2 | 25.0 | 25.0 | 25.02 | 4000.0 | 23.78 |
| 2020-03-11 | 26.51 | 25.5 | 25.65 | 25.5 | 3800.0 | 23.82 |
| 2020-03-10 | 25.89 | 25.89 | 25.89 | 25.89 | 0.0 | 24.18 |
| 2020-03-09 | 26.5 | 25.2 | 26.5 | 25.89 | 7800.0 | 24.18 |
| 2020-03-06 | 28.11 | 28.11 | 28.11 | 28.11 | 0.0 | 26.26 |
| 2020-03-05 | 28.11 | 28.11 | 28.11 | 28.11 | 0.0 | 26.26 |
| 2020-03-04 | 28.11 | 28.11 | 28.11 | 28.11 | 100.0 | 26.26 |
| 2020-03-03 | 26.8 | 26.62 | 26.65 | 26.8 | 3300.0 | 25.03 |
| 2020-03-02 | 27.29 | 26.55 | 27.29 | 26.55 | 4200.0 | 24.8 |
| 2020-02-28 | 27.3 | 27.3 | 27.3 | 27.3 | 0.0 | 25.5 |
| 2020-02-27 | 27.3 | 27.3 | 27.3 | 27.3 | 500.0 | 25.5 |
| 2020-02-26 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 | 25.64 |
| 2020-02-25 | 27.45 | 27.29 | 27.29 | 27.45 | 500.0 | 25.64 |
| 2020-02-24 | 27.88 | 27.88 | 27.88 | 27.88 | 0.0 | 26.05 |
| 2020-02-21 | 28.44 | 27.88 | 28.44 | 27.88 | 500.0 | 26.05 |
| 2020-02-20 | 28.5 | 27.41 | 28.5 | 27.41 | 1700.0 | 25.6 |
| 2020-02-19 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 25.74 |
| 2020-02-18 | 27.84 | 27.56 | 27.84 | 27.56 | 500.0 | 25.74 |