| 名前 | Peapack-Gladstone Financial Corporation Common Stock |
| ティッカー | PGC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.75 | 26.41 | 26.75 | 26.52 | 30000.0 | 26.52 |
| 2021-02-12 | 26.51 | 26.2 | 26.3 | 26.42 | 46500.0 | 26.42 |
| 2021-02-11 | 27.34 | 26.26 | 26.9 | 26.44 | 58500.0 | 26.44 |
| 2021-02-10 | 27.32 | 26.79 | 27.11 | 26.86 | 50300.0 | 26.86 |
| 2021-02-09 | 26.91 | 26.0 | 26.21 | 26.84 | 26400.0 | 26.79 |
| 2021-02-08 | 26.47 | 25.64 | 25.78 | 26.43 | 41700.0 | 26.38 |
| 2021-02-05 | 25.83 | 25.16 | 25.74 | 25.61 | 22700.0 | 25.56 |
| 2021-02-04 | 25.88 | 24.79 | 24.79 | 25.55 | 40800.0 | 25.5 |
| 2021-02-03 | 24.92 | 24.16 | 24.69 | 24.58 | 44000.0 | 24.53 |
| 2021-02-02 | 24.88 | 23.82 | 24.13 | 24.84 | 65000.0 | 24.79 |
| 2021-02-01 | 24.02 | 23.03 | 23.53 | 23.65 | 72900.0 | 23.61 |
| 2021-01-29 | 24.14 | 23.03 | 23.7 | 23.52 | 63000.0 | 23.48 |
| 2021-01-28 | 24.1 | 23.43 | 23.81 | 23.76 | 43600.0 | 23.72 |
| 2021-01-27 | 24.45 | 23.08 | 23.79 | 23.29 | 73200.0 | 23.25 |
| 2021-01-26 | 26.27 | 24.56 | 25.5 | 24.58 | 41600.0 | 24.53 |
| 2021-01-25 | 25.54 | 24.59 | 25.15 | 25.23 | 36400.0 | 25.18 |
| 2021-01-22 | 25.62 | 24.64 | 24.93 | 25.56 | 56600.0 | 25.51 |
| 2021-01-21 | 26.42 | 25.32 | 26.42 | 25.32 | 63200.0 | 25.27 |
| 2021-01-20 | 26.55 | 26.19 | 26.24 | 26.42 | 62600.0 | 26.37 |
| 2021-01-19 | 26.74 | 25.81 | 26.74 | 26.28 | 64800.0 | 26.23 |
| 2021-01-15 | 26.86 | 25.96 | 26.31 | 26.51 | 58800.0 | 26.46 |
| 2021-01-14 | 26.97 | 26.48 | 26.81 | 26.85 | 59600.0 | 26.8 |
| 2021-01-13 | 26.52 | 25.8 | 26.23 | 26.45 | 57400.0 | 26.4 |
| 2021-01-12 | 26.46 | 25.62 | 25.7 | 26.39 | 59400.0 | 26.34 |
| 2021-01-11 | 25.6 | 24.45 | 24.9 | 25.41 | 60000.0 | 25.36 |
| 2021-01-08 | 26.0 | 24.69 | 25.99 | 25.3 | 46600.0 | 25.25 |
| 2021-01-07 | 25.93 | 25.49 | 25.86 | 25.81 | 120800.0 | 25.76 |
| 2021-01-06 | 25.7 | 23.66 | 23.66 | 25.48 | 120000.0 | 25.43 |
| 2021-01-05 | 23.31 | 22.53 | 22.75 | 23.07 | 61800.0 | 23.03 |
| 2021-01-04 | 23.11 | 22.47 | 22.98 | 22.91 | 67700.0 | 22.87 |
| 2020-12-31 | 23.08 | 22.54 | 22.56 | 22.76 | 50500.0 | 22.72 |
| 2020-12-30 | 22.99 | 22.6 | 22.66 | 22.66 | 33400.0 | 22.62 |
| 2020-12-29 | 23.07 | 22.32 | 22.93 | 22.67 | 66200.0 | 22.63 |
| 2020-12-28 | 23.09 | 22.76 | 22.87 | 22.8 | 31100.0 | 22.76 |
| 2020-12-24 | 22.8 | 22.52 | 22.8 | 22.61 | 32800.0 | 22.57 |
| 2020-12-23 | 22.85 | 21.63 | 21.74 | 22.73 | 78600.0 | 22.69 |
| 2020-12-22 | 22.28 | 21.24 | 22.28 | 21.62 | 59000.0 | 21.58 |
| 2020-12-21 | 22.72 | 21.96 | 22.39 | 22.28 | 54600.0 | 22.24 |
| 2020-12-18 | 23.26 | 22.5 | 23.11 | 22.5 | 172900.0 | 22.46 |
| 2020-12-17 | 23.17 | 22.71 | 23.03 | 23.11 | 50800.0 | 23.07 |
| 2020-12-16 | 23.27 | 22.63 | 23.08 | 23.02 | 75800.0 | 22.98 |
| 2020-12-15 | 22.99 | 21.62 | 22.55 | 22.9 | 44800.0 | 22.86 |
| 2020-12-14 | 22.84 | 22.33 | 22.72 | 22.45 | 65100.0 | 22.41 |
| 2020-12-11 | 22.57 | 22.06 | 22.27 | 22.3 | 88100.0 | 22.26 |
| 2020-12-10 | 22.63 | 21.91 | 22.16 | 22.58 | 50700.0 | 22.54 |
| 2020-12-09 | 23.2 | 22.3 | 22.98 | 22.43 | 78100.0 | 22.39 |
| 2020-12-08 | 22.71 | 21.73 | 22.13 | 22.67 | 45800.0 | 22.63 |
| 2020-12-07 | 22.69 | 22.29 | 22.56 | 22.44 | 50300.0 | 22.4 |
| 2020-12-04 | 23.0 | 22.25 | 22.59 | 22.96 | 41100.0 | 22.92 |
| 2020-12-03 | 22.66 | 22.19 | 22.66 | 22.3 | 28800.0 | 22.26 |
| 2020-12-02 | 22.68 | 22.06 | 22.18 | 22.54 | 52300.0 | 22.5 |
| 2020-12-01 | 22.73 | 22.06 | 22.52 | 22.26 | 97200.0 | 22.22 |
| 2020-11-30 | 22.64 | 21.81 | 22.61 | 22.01 | 119900.0 | 21.97 |
| 2020-11-27 | 23.43 | 21.89 | 22.85 | 22.68 | 41900.0 | 22.64 |
| 2020-11-25 | 23.04 | 22.35 | 22.88 | 22.9 | 53700.0 | 22.86 |
| 2020-11-24 | 23.43 | 22.28 | 22.48 | 23.14 | 64100.0 | 23.1 |
| 2020-11-23 | 22.14 | 21.39 | 21.45 | 22.01 | 80600.0 | 21.97 |
| 2020-11-20 | 21.22 | 20.29 | 20.8 | 21.13 | 48700.0 | 21.09 |
| 2020-11-19 | 21.5 | 20.8 | 21.5 | 21.13 | 80200.0 | 21.09 |
| 2020-11-18 | 21.9 | 21.3 | 21.87 | 21.5 | 113800.0 | 21.46 |
| 2020-11-17 | 21.77 | 19.66 | 20.0 | 21.7 | 73600.0 | 21.66 |
| 2020-11-16 | 21.6 | 20.7 | 21.22 | 21.17 | 79600.0 | 21.13 |
| 2020-11-13 | 20.62 | 20.26 | 20.26 | 20.5 | 91600.0 | 20.46 |
| 2020-11-12 | 20.72 | 20.15 | 20.72 | 20.32 | 108100.0 | 20.28 |
| 2020-11-11 | 21.03 | 20.17 | 20.49 | 20.99 | 135100.0 | 20.95 |
| 2020-11-10 | 20.65 | 19.84 | 19.84 | 20.6 | 106100.0 | 20.56 |
| 2020-11-09 | 20.59 | 17.94 | 18.39 | 19.81 | 86900.0 | 19.77 |
| 2020-11-06 | 17.67 | 16.73 | 17.67 | 16.87 | 40500.0 | 16.79 |
| 2020-11-05 | 17.42 | 16.5 | 16.5 | 17.36 | 36500.0 | 17.28 |
| 2020-11-04 | 17.68 | 16.37 | 17.55 | 16.44 | 44100.0 | 16.36 |
| 2020-11-03 | 18.02 | 17.21 | 17.58 | 17.87 | 57000.0 | 17.78 |
| 2020-11-02 | 18.15 | 16.91 | 17.2 | 17.12 | 68600.0 | 17.04 |
| 2020-10-30 | 17.16 | 16.66 | 16.89 | 16.88 | 50100.0 | 16.8 |
| 2020-10-29 | 17.13 | 16.56 | 16.66 | 16.98 | 67200.0 | 16.9 |
| 2020-10-28 | 16.9 | 16.42 | 16.42 | 16.79 | 63900.0 | 16.71 |
| 2020-10-27 | 17.12 | 16.5 | 17.08 | 16.6 | 38500.0 | 16.52 |
| 2020-10-26 | 17.53 | 16.85 | 17.53 | 17.15 | 40800.0 | 17.07 |
| 2020-10-23 | 17.69 | 17.12 | 17.24 | 17.64 | 53300.0 | 17.55 |
| 2020-10-22 | 17.31 | 16.51 | 16.56 | 17.24 | 60200.0 | 17.16 |
| 2020-10-21 | 16.68 | 16.34 | 16.36 | 16.49 | 52000.0 | 16.41 |
| 2020-10-20 | 16.73 | 16.22 | 16.54 | 16.38 | 60200.0 | 16.3 |
| 2020-10-19 | 16.68 | 16.33 | 16.58 | 16.34 | 29900.0 | 16.26 |
| 2020-10-16 | 16.58 | 16.16 | 16.4 | 16.53 | 48200.0 | 16.45 |
| 2020-10-15 | 16.52 | 15.67 | 15.79 | 16.48 | 65200.0 | 16.4 |
| 2020-10-14 | 16.27 | 15.87 | 16.22 | 15.9 | 87600.0 | 15.82 |
| 2020-10-13 | 16.63 | 15.97 | 16.63 | 16.19 | 48900.0 | 16.11 |
| 2020-10-12 | 16.86 | 16.07 | 16.42 | 16.77 | 77200.0 | 16.69 |
| 2020-10-09 | 16.88 | 16.21 | 16.87 | 16.4 | 99100.0 | 16.32 |
| 2020-10-08 | 16.96 | 16.29 | 16.45 | 16.76 | 101900.0 | 16.68 |
| 2020-10-07 | 16.49 | 16.05 | 16.29 | 16.39 | 120700.0 | 16.31 |
| 2020-10-06 | 16.68 | 15.65 | 16.68 | 16.02 | 88500.0 | 15.94 |
| 2020-10-05 | 16.46 | 15.59 | 16.15 | 16.39 | 36000.0 | 16.31 |
| 2020-10-02 | 15.94 | 15.09 | 15.1 | 15.88 | 28700.0 | 15.8 |
| 2020-10-01 | 15.59 | 15.08 | 15.16 | 15.45 | 47000.0 | 15.38 |
| 2020-09-30 | 15.59 | 14.98 | 15.36 | 15.15 | 37700.0 | 15.08 |
| 2020-09-29 | 15.35 | 14.74 | 15.17 | 15.32 | 75200.0 | 15.25 |
| 2020-09-28 | 15.54 | 15.05 | 15.19 | 15.3 | 100900.0 | 15.23 |
| 2020-09-25 | 15.18 | 14.58 | 14.68 | 15.0 | 88400.0 | 14.93 |
| 2020-09-24 | 15.08 | 14.38 | 14.6 | 14.69 | 99000.0 | 14.62 |
| 2020-09-23 | 15.52 | 14.59 | 15.25 | 14.6 | 67800.0 | 14.53 |
| 2020-09-22 | 15.68 | 14.87 | 15.49 | 15.27 | 65000.0 | 15.2 |
| 2020-09-21 | 16.3 | 15.33 | 16.08 | 15.53 | 86900.0 | 15.46 |
| 2020-09-18 | 16.87 | 16.3 | 16.83 | 16.46 | 173600.0 | 16.38 |
| 2020-09-17 | 16.68 | 16.39 | 16.39 | 16.63 | 26000.0 | 16.55 |
| 2020-09-16 | 16.79 | 16.37 | 16.38 | 16.6 | 36700.0 | 16.52 |
| 2020-09-15 | 16.72 | 16.31 | 16.67 | 16.41 | 31400.0 | 16.33 |
| 2020-09-14 | 16.85 | 16.2 | 16.41 | 16.61 | 42900.0 | 16.53 |
| 2020-09-11 | 16.42 | 16.05 | 16.34 | 16.19 | 41600.0 | 16.11 |
| 2020-09-10 | 16.65 | 16.17 | 16.21 | 16.28 | 68900.0 | 16.2 |
| 2020-09-09 | 16.71 | 16.17 | 16.71 | 16.24 | 44600.0 | 16.16 |
| 2020-09-08 | 17.01 | 16.37 | 17.01 | 16.53 | 33500.0 | 16.45 |
| 2020-09-04 | 17.44 | 16.82 | 17.37 | 17.06 | 34800.0 | 16.98 |
| 2020-09-03 | 17.61 | 16.83 | 17.15 | 16.9 | 49100.0 | 16.82 |
| 2020-09-02 | 17.14 | 16.98 | 16.98 | 17.06 | 50800.0 | 16.98 |
| 2020-09-01 | 17.22 | 16.9 | 17.0 | 17.11 | 33400.0 | 17.03 |
| 2020-08-31 | 17.2 | 16.59 | 16.88 | 17.0 | 63600.0 | 16.92 |
| 2020-08-28 | 17.68 | 16.7 | 17.3 | 16.97 | 47000.0 | 16.89 |
| 2020-08-27 | 17.18 | 16.6 | 16.89 | 17.08 | 34600.0 | 17.0 |
| 2020-08-26 | 17.4 | 16.82 | 17.17 | 16.84 | 38300.0 | 16.76 |
| 2020-08-25 | 17.37 | 16.39 | 17.35 | 17.22 | 44300.0 | 17.14 |
| 2020-08-24 | 17.14 | 16.18 | 16.4 | 17.11 | 33100.0 | 17.03 |
| 2020-08-21 | 16.72 | 16.11 | 16.58 | 16.16 | 76800.0 | 16.08 |
| 2020-08-20 | 16.77 | 16.54 | 16.61 | 16.7 | 37800.0 | 16.62 |
| 2020-08-19 | 17.27 | 16.63 | 17.03 | 16.96 | 35700.0 | 16.88 |
| 2020-08-18 | 17.34 | 16.84 | 17.34 | 16.84 | 34900.0 | 16.76 |
| 2020-08-17 | 17.85 | 17.38 | 17.85 | 17.57 | 33300.0 | 17.49 |
| 2020-08-14 | 18.09 | 17.41 | 17.58 | 17.93 | 36600.0 | 17.84 |
| 2020-08-13 | 18.07 | 17.52 | 18.07 | 17.68 | 87900.0 | 17.59 |
| 2020-08-12 | 18.73 | 17.74 | 18.73 | 18.31 | 53900.0 | 18.22 |
| 2020-08-11 | 18.7 | 18.08 | 18.12 | 18.35 | 64200.0 | 18.26 |
| 2020-08-10 | 17.92 | 17.19 | 17.32 | 17.92 | 62700.0 | 17.83 |
| 2020-08-07 | 17.22 | 16.21 | 16.27 | 17.22 | 82500.0 | 17.09 |
| 2020-08-06 | 16.44 | 16.21 | 16.25 | 16.35 | 41100.0 | 16.22 |
| 2020-08-05 | 16.44 | 16.04 | 16.26 | 16.41 | 32800.0 | 16.28 |
| 2020-08-04 | 16.15 | 15.82 | 15.97 | 16.02 | 37800.0 | 15.9 |
| 2020-08-03 | 16.25 | 15.95 | 16.25 | 16.01 | 40200.0 | 15.89 |
| 2020-07-31 | 16.66 | 16.02 | 16.66 | 16.28 | 65100.0 | 16.15 |
| 2020-07-30 | 16.94 | 16.5 | 16.66 | 16.85 | 56600.0 | 16.72 |
| 2020-07-29 | 17.15 | 16.41 | 17.01 | 17.11 | 61600.0 | 16.98 |
| 2020-07-28 | 16.86 | 16.31 | 16.31 | 16.55 | 95700.0 | 16.42 |
| 2020-07-27 | 16.94 | 16.39 | 16.94 | 16.45 | 41400.0 | 16.32 |
| 2020-07-24 | 17.84 | 17.02 | 17.63 | 17.13 | 45500.0 | 17.0 |
| 2020-07-23 | 17.79 | 17.17 | 17.26 | 17.48 | 73300.0 | 17.35 |
| 2020-07-22 | 17.61 | 17.17 | 17.42 | 17.32 | 38200.0 | 17.19 |
| 2020-07-21 | 17.84 | 17.26 | 17.26 | 17.67 | 63300.0 | 17.53 |
| 2020-07-20 | 17.21 | 16.89 | 17.21 | 16.98 | 34400.0 | 16.85 |
| 2020-07-17 | 17.8 | 17.32 | 17.51 | 17.4 | 49800.0 | 17.27 |
| 2020-07-16 | 17.94 | 17.51 | 17.65 | 17.69 | 44800.0 | 17.55 |
| 2020-07-15 | 18.02 | 17.21 | 17.46 | 17.93 | 62300.0 | 17.79 |
| 2020-07-14 | 17.33 | 16.67 | 16.93 | 16.84 | 34400.0 | 16.71 |
| 2020-07-13 | 17.53 | 16.36 | 17.33 | 17.13 | 53100.0 | 17.0 |
| 2020-07-10 | 16.97 | 16.13 | 16.13 | 16.95 | 57800.0 | 16.82 |
| 2020-07-09 | 16.88 | 15.96 | 16.88 | 16.07 | 75100.0 | 15.95 |
| 2020-07-08 | 17.21 | 16.54 | 16.95 | 17.05 | 67700.0 | 16.92 |
| 2020-07-07 | 17.65 | 16.95 | 17.55 | 16.99 | 51000.0 | 16.86 |
| 2020-07-06 | 18.41 | 17.64 | 18.31 | 17.85 | 37300.0 | 17.71 |
| 2020-07-02 | 18.88 | 17.64 | 18.55 | 17.7 | 62800.0 | 17.56 |
| 2020-07-01 | 18.73 | 17.87 | 18.65 | 17.94 | 68000.0 | 17.8 |
| 2020-06-30 | 18.83 | 17.95 | 18.0 | 18.73 | 59000.0 | 18.59 |
| 2020-06-29 | 18.47 | 17.19 | 17.25 | 18.21 | 75800.0 | 18.07 |
| 2020-06-26 | 17.48 | 16.52 | 17.3 | 16.83 | 142900.0 | 16.7 |
| 2020-06-25 | 17.78 | 16.86 | 16.92 | 17.7 | 85800.0 | 17.56 |
| 2020-06-24 | 17.8 | 16.9 | 17.8 | 17.07 | 94400.0 | 16.94 |
| 2020-06-23 | 19.1 | 18.11 | 19.01 | 18.19 | 60800.0 | 18.05 |
| 2020-06-22 | 18.75 | 17.46 | 17.73 | 18.65 | 83700.0 | 18.51 |
| 2020-06-19 | 18.73 | 17.68 | 18.73 | 18.08 | 123800.0 | 17.94 |
| 2020-06-18 | 18.55 | 17.7 | 17.88 | 18.47 | 156000.0 | 18.33 |
| 2020-06-17 | 19.25 | 18.13 | 19.25 | 18.2 | 44600.0 | 18.06 |
| 2020-06-16 | 19.66 | 18.35 | 19.34 | 19.22 | 46600.0 | 19.07 |
| 2020-06-15 | 18.37 | 17.48 | 17.64 | 18.34 | 86200.0 | 18.2 |
| 2020-06-12 | 19.0 | 17.7 | 18.92 | 18.57 | 80300.0 | 18.43 |
| 2020-06-11 | 18.37 | 17.48 | 18.02 | 17.94 | 98800.0 | 17.8 |
| 2020-06-10 | 21.16 | 19.43 | 21.16 | 19.43 | 62700.0 | 19.28 |
| 2020-06-09 | 21.67 | 20.67 | 21.21 | 21.18 | 52000.0 | 21.02 |
| 2020-06-08 | 22.22 | 21.46 | 21.46 | 21.88 | 63200.0 | 21.71 |
| 2020-06-05 | 21.88 | 20.41 | 20.56 | 21.27 | 108100.0 | 21.11 |
| 2020-06-04 | 20.0 | 18.78 | 19.02 | 19.98 | 128200.0 | 19.83 |
| 2020-06-03 | 19.46 | 18.93 | 19.28 | 19.12 | 83300.0 | 18.97 |
| 2020-06-02 | 19.22 | 18.48 | 18.89 | 18.68 | 58300.0 | 18.54 |
| 2020-06-01 | 19.13 | 18.57 | 18.99 | 18.59 | 66600.0 | 18.45 |
| 2020-05-29 | 19.33 | 18.24 | 18.62 | 18.83 | 152500.0 | 18.68 |
| 2020-05-28 | 20.61 | 18.85 | 20.61 | 19.0 | 70300.0 | 18.85 |
| 2020-05-27 | 20.25 | 18.95 | 19.56 | 20.13 | 85900.0 | 19.97 |
| 2020-05-26 | 19.08 | 18.33 | 18.7 | 18.63 | 69800.0 | 18.49 |
| 2020-05-22 | 18.48 | 17.45 | 17.91 | 17.77 | 91800.0 | 17.63 |
| 2020-05-21 | 17.83 | 16.91 | 17.22 | 17.52 | 84300.0 | 17.38 |
| 2020-05-20 | 17.42 | 16.5 | 16.5 | 17.36 | 64700.0 | 17.23 |
| 2020-05-19 | 17.01 | 16.04 | 17.01 | 16.04 | 62500.0 | 15.92 |
| 2020-05-18 | 17.3 | 16.27 | 16.27 | 17.1 | 88700.0 | 16.97 |
| 2020-05-15 | 15.55 | 14.52 | 15.11 | 15.4 | 61400.0 | 15.28 |
| 2020-05-14 | 15.27 | 13.8 | 14.65 | 15.26 | 63000.0 | 15.14 |
| 2020-05-13 | 16.0 | 14.53 | 15.82 | 14.86 | 90300.0 | 14.75 |
| 2020-05-12 | 17.41 | 16.07 | 17.34 | 16.16 | 118700.0 | 16.04 |
| 2020-05-11 | 17.49 | 16.44 | 17.49 | 16.74 | 79100.0 | 16.61 |
| 2020-05-08 | 18.12 | 17.1 | 17.1 | 18.04 | 96000.0 | 17.85 |
| 2020-05-07 | 17.15 | 16.16 | 16.16 | 16.83 | 66200.0 | 16.65 |
| 2020-05-06 | 16.91 | 16.1 | 16.91 | 16.1 | 59700.0 | 15.93 |
| 2020-05-05 | 18.42 | 16.79 | 18.26 | 16.99 | 116300.0 | 16.81 |
| 2020-05-04 | 18.43 | 17.2 | 17.95 | 18.35 | 79000.0 | 18.16 |
| 2020-05-01 | 18.81 | 17.53 | 18.22 | 18.39 | 72100.0 | 18.2 |
| 2020-04-30 | 20.14 | 18.83 | 20.03 | 18.87 | 59700.0 | 18.67 |
| 2020-04-29 | 21.2 | 19.15 | 19.88 | 20.73 | 116300.0 | 20.51 |
| 2020-04-28 | 19.29 | 18.81 | 19.1 | 18.89 | 66600.0 | 18.69 |
| 2020-04-27 | 18.53 | 17.36 | 17.5 | 18.3 | 75000.0 | 18.11 |
| 2020-04-24 | 17.31 | 16.68 | 16.98 | 17.09 | 48000.0 | 16.91 |
| 2020-04-23 | 17.53 | 16.48 | 16.48 | 17.1 | 75200.0 | 16.92 |
| 2020-04-22 | 16.8 | 16.0 | 16.74 | 16.42 | 102900.0 | 16.25 |
| 2020-04-21 | 16.33 | 15.4 | 15.45 | 16.1 | 117200.0 | 15.93 |
| 2020-04-20 | 16.61 | 15.59 | 15.87 | 16.05 | 112800.0 | 15.88 |
| 2020-04-17 | 16.95 | 15.43 | 15.43 | 16.28 | 102500.0 | 16.11 |
| 2020-04-16 | 15.74 | 14.26 | 15.66 | 14.68 | 105100.0 | 14.53 |
| 2020-04-15 | 16.35 | 15.31 | 16.34 | 15.73 | 76700.0 | 15.57 |
| 2020-04-14 | 18.34 | 16.94 | 18.22 | 17.29 | 94600.0 | 17.11 |
| 2020-04-13 | 20.05 | 17.77 | 19.04 | 17.8 | 45300.0 | 17.61 |
| 2020-04-09 | 19.35 | 17.92 | 17.92 | 19.23 | 81700.0 | 19.03 |
| 2020-04-08 | 17.56 | 15.96 | 16.2 | 17.35 | 77300.0 | 17.17 |
| 2020-04-07 | 17.31 | 15.61 | 16.34 | 15.83 | 72500.0 | 15.66 |
| 2020-04-06 | 16.52 | 15.11 | 15.46 | 15.72 | 99900.0 | 15.56 |
| 2020-04-03 | 15.9 | 14.47 | 15.46 | 14.71 | 49200.0 | 14.56 |
| 2020-04-02 | 16.43 | 15.05 | 15.46 | 15.77 | 60000.0 | 15.61 |
| 2020-04-01 | 17.19 | 15.76 | 17.19 | 15.93 | 70000.0 | 15.76 |
| 2020-03-31 | 18.1 | 16.63 | 17.03 | 17.95 | 128500.0 | 17.76 |
| 2020-03-30 | 17.38 | 16.14 | 17.38 | 17.18 | 104300.0 | 17.0 |
| 2020-03-27 | 18.42 | 16.82 | 16.83 | 17.59 | 124800.0 | 17.41 |
| 2020-03-26 | 18.24 | 14.93 | 14.93 | 18.24 | 131000.0 | 18.05 |
| 2020-03-25 | 15.45 | 14.12 | 14.61 | 14.8 | 224700.0 | 14.65 |
| 2020-03-24 | 14.69 | 13.38 | 13.38 | 14.43 | 107900.0 | 14.28 |
| 2020-03-23 | 13.71 | 12.16 | 13.71 | 12.7 | 138200.0 | 12.57 |
| 2020-03-20 | 14.07 | 13.0 | 13.48 | 13.44 | 241100.0 | 13.3 |
| 2020-03-19 | 13.69 | 11.15 | 12.67 | 13.5 | 247100.0 | 13.36 |
| 2020-03-18 | 15.8 | 12.94 | 15.05 | 12.95 | 190000.0 | 12.81 |
| 2020-03-17 | 16.52 | 15.19 | 15.19 | 16.03 | 238100.0 | 15.86 |
| 2020-03-16 | 18.0 | 15.06 | 17.26 | 15.2 | 169700.0 | 15.04 |
| 2020-03-13 | 21.63 | 19.78 | 21.35 | 19.8 | 190700.0 | 19.59 |
| 2020-03-12 | 22.08 | 20.01 | 21.39 | 20.4 | 103900.0 | 20.19 |
| 2020-03-11 | 23.9 | 22.51 | 23.65 | 22.81 | 57200.0 | 22.57 |
| 2020-03-10 | 24.64 | 23.33 | 24.59 | 24.36 | 56900.0 | 24.11 |
| 2020-03-09 | 26.08 | 23.68 | 25.07 | 23.85 | 56800.0 | 23.6 |
| 2020-03-06 | 27.71 | 26.12 | 26.75 | 26.81 | 80800.0 | 26.53 |
| 2020-03-05 | 28.33 | 27.28 | 28.11 | 27.65 | 61000.0 | 27.36 |
| 2020-03-04 | 28.86 | 27.86 | 28.4 | 28.79 | 53200.0 | 28.49 |
| 2020-03-03 | 28.82 | 27.87 | 28.66 | 28.21 | 69000.0 | 27.91 |
| 2020-03-02 | 28.93 | 27.34 | 27.38 | 28.89 | 100700.0 | 28.59 |
| 2020-02-28 | 28.8 | 26.75 | 28.22 | 27.45 | 135100.0 | 27.16 |
| 2020-02-27 | 29.79 | 28.62 | 28.87 | 28.66 | 69700.0 | 28.36 |
| 2020-02-26 | 30.02 | 29.32 | 29.74 | 29.53 | 55600.0 | 29.22 |
| 2020-02-25 | 30.42 | 29.26 | 30.42 | 29.43 | 79400.0 | 29.12 |
| 2020-02-24 | 30.41 | 30.0 | 30.21 | 30.28 | 50800.0 | 29.96 |
| 2020-02-21 | 31.15 | 30.78 | 31.15 | 31.0 | 43200.0 | 30.68 |
| 2020-02-20 | 31.24 | 30.92 | 31.08 | 31.17 | 39800.0 | 30.84 |
| 2020-02-19 | 31.26 | 30.77 | 31.12 | 31.1 | 58500.0 | 30.77 |
| 2020-02-18 | 31.37 | 31.01 | 31.31 | 31.11 | 46300.0 | 30.78 |