| 名前 | Peoples Bancorp of North Carolina Inc. Common Stock |
| ティッカー | PEBK |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.12 | 22.36 | 23.31 | 23.08 | 54600.0 | 23.08 |
| 2021-02-12 | 23.33 | 22.5 | 22.52 | 23.33 | 12800.0 | 23.33 |
| 2021-02-11 | 22.96 | 22.65 | 22.71 | 22.96 | 14800.0 | 22.96 |
| 2021-02-10 | 23.18 | 22.69 | 22.76 | 22.99 | 41900.0 | 22.99 |
| 2021-02-09 | 22.86 | 22.63 | 22.63 | 22.74 | 3400.0 | 22.74 |
| 2021-02-08 | 23.0 | 22.39 | 22.39 | 23.0 | 12000.0 | 23.0 |
| 2021-02-05 | 22.28 | 21.55 | 21.55 | 22.28 | 5300.0 | 22.28 |
| 2021-02-04 | 22.02 | 21.41 | 21.73 | 21.65 | 14300.0 | 21.65 |
| 2021-02-03 | 22.04 | 21.25 | 21.75 | 22.04 | 10500.0 | 22.04 |
| 2021-02-02 | 21.47 | 20.5 | 20.84 | 21.47 | 5900.0 | 21.47 |
| 2021-02-01 | 21.05 | 20.35 | 20.51 | 20.85 | 7000.0 | 20.85 |
| 2021-01-29 | 20.48 | 20.02 | 20.37 | 20.1 | 7200.0 | 20.1 |
| 2021-01-28 | 21.11 | 19.92 | 19.92 | 20.57 | 14100.0 | 20.57 |
| 2021-01-27 | 20.5 | 19.75 | 20.33 | 20.01 | 14700.0 | 20.01 |
| 2021-01-26 | 21.45 | 20.45 | 21.45 | 20.8 | 21700.0 | 20.8 |
| 2021-01-25 | 22.11 | 21.28 | 22.02 | 21.51 | 15600.0 | 21.51 |
| 2021-01-22 | 22.56 | 21.51 | 21.51 | 22.38 | 12000.0 | 22.38 |
| 2021-01-21 | 21.82 | 21.73 | 21.82 | 21.73 | 2900.0 | 21.73 |
| 2021-01-20 | 23.17 | 22.51 | 22.88 | 23.17 | 4400.0 | 23.17 |
| 2021-01-19 | 23.47 | 21.93 | 23.47 | 23.02 | 7500.0 | 23.02 |
| 2021-01-15 | 24.0 | 23.2 | 23.67 | 23.33 | 8100.0 | 23.33 |
| 2021-01-14 | 24.05 | 23.53 | 23.53 | 24.0 | 4200.0 | 24.0 |
| 2021-01-13 | 25.0 | 23.12 | 23.39 | 23.84 | 8300.0 | 23.84 |
| 2021-01-12 | 24.44 | 23.78 | 23.97 | 24.18 | 6700.0 | 24.18 |
| 2021-01-11 | 24.48 | 23.27 | 23.83 | 23.58 | 3500.0 | 23.58 |
| 2021-01-08 | 24.9 | 23.26 | 23.26 | 24.44 | 13100.0 | 24.44 |
| 2021-01-07 | 23.13 | 22.07 | 22.07 | 22.61 | 12900.0 | 22.61 |
| 2021-01-06 | 22.1 | 21.1 | 21.1 | 21.67 | 14300.0 | 21.67 |
| 2021-01-05 | 22.9 | 19.71 | 21.86 | 21.2 | 19300.0 | 21.2 |
| 2021-01-04 | 23.03 | 21.28 | 23.02 | 21.64 | 5900.0 | 21.64 |
| 2020-12-31 | 24.93 | 23.02 | 24.93 | 23.02 | 8600.0 | 23.02 |
| 2020-12-30 | 23.5 | 22.6 | 22.75 | 23.4 | 3900.0 | 23.4 |
| 2020-12-29 | 23.51 | 22.03 | 22.69 | 22.6 | 11800.0 | 22.6 |
| 2020-12-28 | 25.69 | 24.37 | 25.69 | 24.37 | 2800.0 | 24.37 |
| 2020-12-24 | 25.32 | 25.32 | 25.32 | 25.32 | 500.0 | 25.32 |
| 2020-12-23 | 26.34 | 25.01 | 25.01 | 25.81 | 10200.0 | 25.81 |
| 2020-12-22 | 26.19 | 26.19 | 26.19 | 26.19 | 800.0 | 26.19 |
| 2020-12-21 | 26.02 | 25.56 | 25.8 | 25.71 | 5000.0 | 25.71 |
| 2020-12-18 | 27.31 | 25.48 | 27.31 | 26.0 | 26700.0 | 26.0 |
| 2020-12-17 | 27.49 | 26.88 | 27.49 | 26.88 | 2400.0 | 26.88 |
| 2020-12-16 | 27.95 | 26.48 | 27.94 | 26.48 | 4600.0 | 26.48 |
| 2020-12-15 | 28.49 | 25.96 | 26.96 | 28.01 | 7100.0 | 28.01 |
| 2020-12-14 | 26.91 | 26.07 | 26.07 | 26.42 | 7000.0 | 26.42 |
| 2020-12-11 | 26.0 | 25.59 | 25.75 | 26.0 | 3900.0 | 26.0 |
| 2020-12-10 | 25.8 | 24.02 | 25.25 | 25.79 | 6200.0 | 25.79 |
| 2020-12-09 | 26.22 | 25.07 | 25.07 | 25.3 | 5400.0 | 25.3 |
| 2020-12-08 | 25.24 | 24.34 | 25.2 | 25.1 | 10500.0 | 25.1 |
| 2020-12-07 | 26.2 | 25.2 | 25.8 | 25.2 | 10500.0 | 25.2 |
| 2020-12-04 | 26.0 | 25.76 | 26.0 | 25.86 | 2100.0 | 25.86 |
| 2020-12-03 | 26.1 | 25.21 | 25.36 | 25.67 | 2500.0 | 25.67 |
| 2020-12-02 | 25.99 | 25.41 | 25.71 | 25.41 | 3100.0 | 25.41 |
| 2020-12-01 | 26.17 | 25.45 | 25.8 | 25.65 | 4600.0 | 25.5 |
| 2020-11-30 | 25.02 | 24.62 | 24.65 | 24.88 | 2500.0 | 24.73 |
| 2020-11-27 | 25.75 | 24.48 | 25.75 | 25.5 | 1600.0 | 25.35 |
| 2020-11-25 | 25.78 | 25.25 | 25.25 | 25.78 | 2900.0 | 25.63 |
| 2020-11-24 | 25.55 | 22.24 | 23.7 | 25.49 | 8700.0 | 25.34 |
| 2020-11-23 | 23.98 | 22.15 | 22.48 | 23.1 | 2200.0 | 22.96 |
| 2020-11-20 | 22.54 | 22.1 | 22.47 | 22.15 | 6400.0 | 22.02 |
| 2020-11-19 | 23.11 | 22.18 | 22.64 | 22.89 | 3700.0 | 22.76 |
| 2020-11-18 | 22.83 | 22.83 | 22.83 | 22.83 | 2200.0 | 22.7 |
| 2020-11-17 | 23.15 | 22.25 | 22.3 | 22.47 | 7500.0 | 22.34 |
| 2020-11-16 | 22.53 | 22.0 | 22.0 | 22.43 | 9600.0 | 22.3 |
| 2020-11-13 | 21.58 | 21.11 | 21.11 | 21.49 | 5200.0 | 21.36 |
| 2020-11-12 | 21.68 | 21.19 | 21.68 | 21.19 | 2100.0 | 21.07 |
| 2020-11-11 | 21.73 | 21.07 | 21.38 | 21.73 | 3100.0 | 21.6 |
| 2020-11-10 | 22.0 | 20.39 | 20.39 | 21.5 | 13900.0 | 21.37 |
| 2020-11-09 | 21.0 | 18.95 | 19.6 | 20.17 | 15400.0 | 20.05 |
| 2020-11-06 | 19.43 | 18.65 | 19.19 | 18.65 | 3500.0 | 18.54 |
| 2020-11-05 | 19.3 | 18.42 | 18.42 | 18.97 | 3100.0 | 18.86 |
| 2020-11-04 | 18.96 | 18.05 | 18.81 | 18.43 | 2500.0 | 18.32 |
| 2020-11-03 | 19.2 | 18.3 | 18.3 | 19.1 | 6500.0 | 18.99 |
| 2020-11-02 | 18.3 | 17.56 | 17.56 | 18.29 | 4000.0 | 18.18 |
| 2020-10-30 | 17.99 | 17.29 | 17.34 | 17.29 | 4800.0 | 17.19 |
| 2020-10-29 | 17.81 | 17.29 | 17.7 | 17.81 | 3400.0 | 17.71 |
| 2020-10-28 | 18.0 | 17.33 | 18.0 | 17.68 | 3300.0 | 17.58 |
| 2020-10-27 | 18.21 | 18.12 | 18.21 | 18.14 | 2800.0 | 18.03 |
| 2020-10-26 | 18.58 | 18.21 | 18.58 | 18.21 | 2700.0 | 18.1 |
| 2020-10-23 | 19.0 | 18.89 | 19.0 | 18.9 | 5300.0 | 18.79 |
| 2020-10-22 | 19.29 | 18.3 | 18.3 | 18.61 | 10600.0 | 18.5 |
| 2020-10-21 | 18.24 | 17.77 | 17.84 | 18.24 | 2200.0 | 18.13 |
| 2020-10-20 | 18.1 | 17.09 | 17.09 | 18.1 | 1000.0 | 17.99 |
| 2020-10-19 | 19.0 | 17.45 | 17.67 | 17.49 | 13500.0 | 17.39 |
| 2020-10-16 | 18.02 | 17.27 | 17.27 | 17.34 | 14900.0 | 17.24 |
| 2020-10-15 | 17.35 | 16.33 | 16.54 | 17.35 | 3200.0 | 17.25 |
| 2020-10-14 | 16.55 | 16.55 | 16.55 | 16.55 | 600.0 | 16.45 |
| 2020-10-13 | 16.92 | 16.66 | 16.74 | 16.66 | 1100.0 | 16.56 |
| 2020-10-12 | 17.0 | 16.49 | 16.49 | 17.0 | 4400.0 | 16.9 |
| 2020-10-09 | 16.49 | 16.25 | 16.25 | 16.49 | 900.0 | 16.39 |
| 2020-10-08 | 16.5 | 16.2 | 16.5 | 16.4 | 4700.0 | 16.3 |
| 2020-10-07 | 16.5 | 16.18 | 16.21 | 16.5 | 3300.0 | 16.4 |
| 2020-10-06 | 16.5 | 15.7 | 15.7 | 16.05 | 7700.0 | 15.96 |
| 2020-10-05 | 16.38 | 16.02 | 16.34 | 16.05 | 2700.0 | 15.96 |
| 2020-10-02 | 16.5 | 15.96 | 16.5 | 15.96 | 3500.0 | 15.87 |
| 2020-10-01 | 16.34 | 15.47 | 15.58 | 15.9 | 4800.0 | 15.81 |
| 2020-09-30 | 16.1 | 15.43 | 15.66 | 15.43 | 2900.0 | 15.34 |
| 2020-09-29 | 15.88 | 15.43 | 15.65 | 15.75 | 3100.0 | 15.66 |
| 2020-09-28 | 16.15 | 15.43 | 15.63 | 15.99 | 4500.0 | 15.9 |
| 2020-09-25 | 15.85 | 15.3 | 15.37 | 15.41 | 3800.0 | 15.32 |
| 2020-09-24 | 16.05 | 15.21 | 15.88 | 15.5 | 7600.0 | 15.41 |
| 2020-09-23 | 16.38 | 15.78 | 16.24 | 15.78 | 7100.0 | 15.69 |
| 2020-09-22 | 16.56 | 16.19 | 16.49 | 16.31 | 14600.0 | 16.21 |
| 2020-09-21 | 16.75 | 16.18 | 16.75 | 16.35 | 8800.0 | 16.25 |
| 2020-09-18 | 16.99 | 16.67 | 16.96 | 16.67 | 19700.0 | 16.57 |
| 2020-09-17 | 16.97 | 16.75 | 16.97 | 16.79 | 4500.0 | 16.69 |
| 2020-09-16 | 17.02 | 16.8 | 16.8 | 16.81 | 4300.0 | 16.71 |
| 2020-09-15 | 17.16 | 16.85 | 17.13 | 16.85 | 8700.0 | 16.75 |
| 2020-09-14 | 17.0 | 16.91 | 16.95 | 16.99 | 7300.0 | 16.89 |
| 2020-09-11 | 17.1 | 16.9 | 17.08 | 16.9 | 2700.0 | 16.8 |
| 2020-09-10 | 17.19 | 17.04 | 17.11 | 17.04 | 2800.0 | 16.94 |
| 2020-09-09 | 17.42 | 17.14 | 17.35 | 17.14 | 3900.0 | 17.04 |
| 2020-09-08 | 17.6 | 17.05 | 17.49 | 17.08 | 5600.0 | 16.98 |
| 2020-09-04 | 17.99 | 17.0 | 17.38 | 17.35 | 10100.0 | 17.25 |
| 2020-09-03 | 17.3 | 17.0 | 17.04 | 17.17 | 70100.0 | 17.07 |
| 2020-09-02 | 17.65 | 16.85 | 17.65 | 17.08 | 2700.0 | 16.98 |
| 2020-09-01 | 17.95 | 16.91 | 17.1 | 17.0 | 9700.0 | 16.75 |
| 2020-08-31 | 18.3 | 17.0 | 17.2 | 17.0 | 5900.0 | 16.75 |
| 2020-08-28 | 17.21 | 17.16 | 17.16 | 17.16 | 1400.0 | 16.91 |
| 2020-08-27 | 17.67 | 17.06 | 17.67 | 17.06 | 1100.0 | 16.81 |
| 2020-08-26 | 17.7 | 17.0 | 17.17 | 17.15 | 9000.0 | 16.9 |
| 2020-08-25 | 17.26 | 17.02 | 17.25 | 17.02 | 2300.0 | 16.77 |
| 2020-08-24 | 17.28 | 16.51 | 16.53 | 17.28 | 1800.0 | 17.03 |
| 2020-08-21 | 16.8 | 16.5 | 16.51 | 16.73 | 3400.0 | 16.49 |
| 2020-08-20 | 16.82 | 16.55 | 16.75 | 16.59 | 8000.0 | 16.35 |
| 2020-08-19 | 17.3 | 16.25 | 16.25 | 16.95 | 9300.0 | 16.7 |
| 2020-08-18 | 16.53 | 16.2 | 16.53 | 16.24 | 5300.0 | 16.0 |
| 2020-08-17 | 16.98 | 16.61 | 16.98 | 16.61 | 1400.0 | 16.37 |
| 2020-08-14 | 16.9 | 16.9 | 16.9 | 16.9 | 700.0 | 16.65 |
| 2020-08-13 | 17.2 | 16.88 | 16.97 | 16.94 | 1200.0 | 16.69 |
| 2020-08-12 | 17.15 | 17.15 | 17.15 | 17.15 | 1200.0 | 16.9 |
| 2020-08-11 | 17.8 | 16.73 | 17.8 | 16.73 | 4600.0 | 16.49 |
| 2020-08-10 | 17.92 | 16.15 | 16.5 | 17.45 | 4900.0 | 17.19 |
| 2020-08-07 | 16.94 | 16.55 | 16.55 | 16.87 | 1800.0 | 16.62 |
| 2020-08-06 | 16.58 | 16.48 | 16.48 | 16.58 | 1000.0 | 16.34 |
| 2020-08-05 | 16.57 | 16.26 | 16.57 | 16.52 | 3800.0 | 16.28 |
| 2020-08-04 | 16.91 | 16.25 | 16.25 | 16.78 | 4600.0 | 16.53 |
| 2020-08-03 | 16.79 | 16.79 | 16.79 | 16.79 | 1700.0 | 16.54 |
| 2020-07-31 | 16.91 | 16.55 | 16.91 | 16.55 | 4200.0 | 16.31 |
| 2020-07-30 | 16.53 | 16.53 | 16.53 | 16.53 | 600.0 | 16.29 |
| 2020-07-29 | 17.17 | 16.59 | 16.66 | 16.59 | 7000.0 | 16.35 |
| 2020-07-28 | 17.36 | 16.5 | 16.61 | 16.5 | 14000.0 | 16.26 |
| 2020-07-27 | 16.8 | 16.62 | 16.62 | 16.8 | 1800.0 | 16.55 |
| 2020-07-24 | 17.19 | 16.81 | 16.83 | 16.86 | 1500.0 | 16.61 |
| 2020-07-23 | 17.7 | 17.17 | 17.18 | 17.17 | 5100.0 | 16.92 |
| 2020-07-22 | 17.38 | 17.23 | 17.23 | 17.38 | 2300.0 | 17.13 |
| 2020-07-21 | 17.99 | 17.08 | 17.15 | 17.49 | 4700.0 | 17.23 |
| 2020-07-20 | 17.08 | 16.5 | 16.73 | 16.95 | 5200.0 | 16.7 |
| 2020-07-17 | 17.2 | 16.7 | 16.9 | 16.73 | 14300.0 | 16.49 |
| 2020-07-16 | 17.52 | 16.64 | 16.99 | 17.05 | 4300.0 | 16.8 |
| 2020-07-15 | 17.98 | 17.13 | 17.54 | 17.15 | 8800.0 | 16.9 |
| 2020-07-14 | 17.7 | 16.21 | 16.69 | 17.7 | 12100.0 | 17.44 |
| 2020-07-13 | 17.54 | 16.8 | 17.54 | 16.85 | 6300.0 | 16.6 |
| 2020-07-10 | 17.6 | 16.5 | 16.51 | 17.6 | 4400.0 | 17.34 |
| 2020-07-09 | 17.16 | 16.39 | 17.16 | 16.44 | 21800.0 | 16.2 |
| 2020-07-08 | 17.0 | 17.0 | 17.0 | 17.0 | 1500.0 | 16.75 |
| 2020-07-07 | 17.5 | 16.79 | 17.5 | 17.0 | 5800.0 | 16.75 |
| 2020-07-06 | 17.52 | 17.0 | 17.3 | 17.45 | 4400.0 | 17.19 |
| 2020-07-02 | 17.91 | 17.1 | 17.43 | 17.44 | 4400.0 | 17.19 |
| 2020-07-01 | 17.68 | 17.1 | 17.68 | 17.1 | 1600.0 | 16.85 |
| 2020-06-30 | 17.9 | 17.63 | 17.63 | 17.67 | 3400.0 | 17.41 |
| 2020-06-29 | 17.75 | 16.15 | 17.25 | 17.75 | 13700.0 | 17.49 |
| 2020-06-26 | 17.34 | 16.67 | 17.01 | 17.05 | 25600.0 | 16.8 |
| 2020-06-25 | 17.93 | 17.35 | 17.35 | 17.93 | 4100.0 | 17.67 |
| 2020-06-24 | 18.69 | 17.07 | 18.05 | 17.42 | 7000.0 | 17.17 |
| 2020-06-23 | 18.87 | 18.41 | 18.87 | 18.41 | 1800.0 | 18.14 |
| 2020-06-22 | 19.89 | 18.89 | 18.95 | 19.02 | 4900.0 | 18.74 |
| 2020-06-19 | 19.4 | 18.21 | 19.4 | 18.58 | 19200.0 | 18.31 |
| 2020-06-18 | 19.41 | 18.57 | 18.75 | 19.41 | 1600.0 | 19.13 |
| 2020-06-17 | 19.21 | 18.69 | 18.69 | 19.21 | 2200.0 | 18.93 |
| 2020-06-16 | 19.18 | 17.92 | 19.0 | 19.05 | 6500.0 | 18.77 |
| 2020-06-15 | 18.5 | 17.33 | 17.52 | 18.5 | 12000.0 | 18.23 |
| 2020-06-12 | 19.22 | 17.1 | 19.22 | 18.03 | 9200.0 | 17.77 |
| 2020-06-11 | 19.0 | 18.19 | 19.0 | 18.19 | 15500.0 | 17.92 |
| 2020-06-10 | 20.74 | 19.36 | 19.84 | 19.36 | 6400.0 | 19.08 |
| 2020-06-09 | 20.41 | 19.21 | 20.29 | 19.3 | 6900.0 | 19.02 |
| 2020-06-08 | 21.28 | 19.42 | 19.42 | 20.37 | 8500.0 | 20.07 |
| 2020-06-05 | 19.16 | 17.89 | 17.89 | 19.15 | 12600.0 | 18.87 |
| 2020-06-04 | 17.7 | 17.18 | 17.49 | 17.27 | 6000.0 | 17.02 |
| 2020-06-03 | 17.94 | 17.3 | 17.6 | 17.35 | 8900.0 | 17.1 |
| 2020-06-02 | 17.77 | 17.33 | 17.65 | 17.33 | 5200.0 | 17.08 |
| 2020-06-01 | 18.25 | 17.52 | 17.52 | 17.54 | 12700.0 | 17.14 |
| 2020-05-29 | 17.6 | 17.0 | 17.6 | 17.5 | 17100.0 | 17.1 |
| 2020-05-28 | 18.33 | 17.6 | 18.28 | 17.6 | 4900.0 | 17.19 |
| 2020-05-27 | 18.24 | 17.03 | 17.03 | 17.98 | 10500.0 | 17.57 |
| 2020-05-26 | 17.52 | 16.95 | 16.99 | 17.34 | 14100.0 | 16.94 |
| 2020-05-22 | 16.89 | 15.89 | 16.29 | 16.89 | 6900.0 | 16.5 |
| 2020-05-21 | 16.62 | 15.98 | 16.42 | 16.01 | 5300.0 | 15.64 |
| 2020-05-20 | 16.52 | 16.05 | 16.52 | 16.48 | 6100.0 | 16.1 |
| 2020-05-19 | 16.74 | 16.06 | 16.74 | 16.64 | 5100.0 | 16.26 |
| 2020-05-18 | 16.4 | 14.83 | 14.83 | 16.4 | 12600.0 | 16.02 |
| 2020-05-15 | 14.73 | 14.22 | 14.22 | 14.5 | 4200.0 | 14.17 |
| 2020-05-14 | 14.52 | 13.3 | 14.15 | 14.15 | 7900.0 | 13.82 |
| 2020-05-13 | 15.88 | 14.55 | 15.88 | 14.55 | 4300.0 | 14.21 |
| 2020-05-12 | 16.88 | 16.0 | 16.83 | 16.0 | 8800.0 | 15.63 |
| 2020-05-11 | 17.58 | 16.51 | 17.58 | 16.55 | 8300.0 | 16.17 |
| 2020-05-08 | 17.7 | 16.83 | 17.25 | 17.7 | 9400.0 | 17.29 |
| 2020-05-07 | 17.09 | 16.66 | 16.66 | 17.08 | 3400.0 | 16.69 |
| 2020-05-06 | 17.7 | 16.49 | 17.25 | 16.5 | 8000.0 | 16.12 |
| 2020-05-05 | 17.7 | 16.95 | 17.32 | 16.95 | 10600.0 | 16.56 |
| 2020-05-04 | 17.78 | 16.25 | 16.25 | 17.78 | 6100.0 | 17.37 |
| 2020-05-01 | 17.5 | 16.05 | 17.5 | 16.73 | 13100.0 | 16.34 |
| 2020-04-30 | 19.67 | 17.4 | 19.59 | 17.4 | 4600.0 | 17.0 |
| 2020-04-29 | 20.73 | 18.45 | 19.54 | 20.04 | 7900.0 | 19.58 |
| 2020-04-28 | 19.64 | 18.35 | 19.14 | 18.79 | 4200.0 | 18.36 |
| 2020-04-27 | 19.15 | 18.86 | 19.15 | 19.14 | 5000.0 | 18.7 |
| 2020-04-24 | 18.44 | 18.34 | 18.44 | 18.34 | 1700.0 | 17.92 |
| 2020-04-23 | 19.11 | 18.46 | 18.74 | 18.5 | 4000.0 | 18.07 |
| 2020-04-22 | 18.25 | 18.04 | 18.04 | 18.25 | 2700.0 | 17.83 |
| 2020-04-21 | 18.0 | 16.05 | 17.3 | 17.51 | 3600.0 | 17.11 |
| 2020-04-20 | 17.9 | 16.05 | 17.0 | 16.59 | 4400.0 | 16.21 |
| 2020-04-17 | 17.97 | 17.1 | 17.27 | 17.84 | 5700.0 | 17.43 |
| 2020-04-16 | 17.02 | 16.15 | 17.02 | 16.5 | 4600.0 | 16.12 |
| 2020-04-15 | 20.54 | 18.25 | 20.1 | 18.25 | 8700.0 | 17.83 |
| 2020-04-14 | 21.14 | 18.45 | 18.45 | 20.1 | 5900.0 | 19.64 |
| 2020-04-13 | 21.13 | 20.02 | 21.12 | 20.02 | 2500.0 | 19.56 |
| 2020-04-09 | 21.42 | 19.51 | 19.9 | 21.0 | 10700.0 | 20.52 |
| 2020-04-08 | 20.34 | 19.16 | 19.75 | 20.34 | 3900.0 | 19.87 |
| 2020-04-07 | 20.13 | 17.45 | 20.13 | 17.45 | 6300.0 | 17.05 |
| 2020-04-06 | 18.95 | 16.26 | 16.26 | 18.95 | 9100.0 | 18.51 |
| 2020-04-03 | 17.0 | 16.14 | 16.82 | 16.14 | 5500.0 | 15.77 |
| 2020-04-02 | 17.66 | 15.66 | 17.23 | 16.56 | 6300.0 | 16.18 |
| 2020-04-01 | 20.5 | 16.76 | 19.37 | 16.85 | 13000.0 | 16.46 |
| 2020-03-31 | 21.5 | 19.2 | 21.07 | 20.36 | 10000.0 | 19.89 |
| 2020-03-30 | 22.17 | 20.72 | 21.5 | 21.55 | 6500.0 | 21.05 |
| 2020-03-27 | 21.95 | 20.09 | 21.22 | 21.3 | 19300.0 | 20.81 |
| 2020-03-26 | 23.01 | 20.8 | 21.5 | 22.85 | 18000.0 | 22.32 |
| 2020-03-25 | 22.33 | 19.68 | 21.79 | 21.69 | 10500.0 | 21.19 |
| 2020-03-24 | 22.65 | 21.11 | 22.39 | 22.65 | 11000.0 | 22.13 |
| 2020-03-23 | 26.1 | 18.9 | 26.1 | 20.5 | 28900.0 | 20.03 |
| 2020-03-20 | 27.34 | 21.48 | 22.09 | 27.34 | 23700.0 | 26.71 |
| 2020-03-19 | 22.5 | 20.83 | 21.9 | 22.5 | 9800.0 | 21.98 |
| 2020-03-18 | 23.55 | 20.2 | 23.55 | 20.2 | 12500.0 | 19.73 |
| 2020-03-17 | 26.16 | 19.6 | 19.79 | 26.16 | 11200.0 | 25.56 |
| 2020-03-16 | 21.94 | 16.75 | 21.42 | 19.6 | 11800.0 | 19.15 |
| 2020-03-13 | 22.0 | 20.81 | 20.82 | 21.52 | 11100.0 | 21.02 |
| 2020-03-12 | 23.0 | 20.8 | 22.5 | 20.81 | 162300.0 | 20.33 |
| 2020-03-11 | 23.59 | 22.67 | 22.67 | 23.25 | 11000.0 | 22.71 |
| 2020-03-10 | 23.9 | 23.5 | 23.5 | 23.9 | 165400.0 | 23.35 |
| 2020-03-09 | 25.0 | 22.33 | 23.9 | 23.88 | 13200.0 | 23.33 |
| 2020-03-06 | 24.94 | 23.06 | 23.13 | 24.5 | 25800.0 | 23.94 |
| 2020-03-05 | 26.37 | 24.5 | 26.29 | 24.5 | 10600.0 | 23.94 |
| 2020-03-04 | 27.21 | 25.82 | 25.82 | 26.96 | 2900.0 | 26.34 |
| 2020-03-03 | 25.9 | 25.09 | 25.77 | 25.33 | 22600.0 | 24.75 |
| 2020-03-02 | 26.07 | 25.5 | 25.7 | 26.06 | 10200.0 | 25.46 |
| 2020-02-28 | 25.9 | 25.43 | 25.44 | 25.43 | 2400.0 | 24.7 |
| 2020-02-27 | 26.37 | 25.72 | 25.72 | 25.9 | 8600.0 | 25.15 |
| 2020-02-26 | 27.4 | 26.38 | 26.38 | 26.4 | 7100.0 | 25.64 |
| 2020-02-25 | 27.93 | 26.08 | 27.93 | 26.5 | 11500.0 | 25.74 |
| 2020-02-24 | 27.75 | 27.22 | 27.65 | 27.64 | 2800.0 | 26.84 |
| 2020-02-21 | 28.41 | 28.03 | 28.38 | 28.22 | 3900.0 | 27.41 |
| 2020-02-20 | 28.37 | 28.12 | 28.12 | 28.23 | 3600.0 | 27.42 |
| 2020-02-19 | 28.72 | 28.1 | 28.1 | 28.22 | 2100.0 | 27.41 |
| 2020-02-18 | 28.47 | 28.39 | 28.47 | 28.39 | 1700.0 | 27.57 |