名前 | SVB Financial Group Depositary Shs each representing a 1/40th interest in a share of 5.25% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A |
ティッカー | SIVBP |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.36 | 26.03 | 26.36 | 26.09 | 29900.0 | 26.09 |
2021-02-12 | 26.4 | 26.04 | 26.4 | 26.26 | 18100.0 | 26.26 |
2021-02-11 | 26.49 | 26.22 | 26.49 | 26.24 | 16500.0 | 26.24 |
2021-02-10 | 26.73 | 26.36 | 26.73 | 26.43 | 19100.0 | 26.43 |
2021-02-09 | 26.64 | 26.34 | 26.59 | 26.62 | 10000.0 | 26.62 |
2021-02-08 | 26.57 | 26.38 | 26.49 | 26.51 | 7900.0 | 26.51 |
2021-02-05 | 26.67 | 26.35 | 26.67 | 26.4 | 18800.0 | 26.4 |
2021-02-04 | 26.58 | 26.34 | 26.58 | 26.55 | 13800.0 | 26.55 |
2021-02-03 | 26.65 | 26.35 | 26.65 | 26.45 | 24800.0 | 26.45 |
2021-02-02 | 26.79 | 26.33 | 26.55 | 26.5 | 14900.0 | 26.5 |
2021-02-01 | 26.72 | 26.44 | 26.55 | 26.53 | 17800.0 | 26.53 |
2021-01-29 | 26.77 | 26.32 | 26.36 | 26.76 | 106500.0 | 26.43 |
2021-01-28 | 26.36 | 26.01 | 26.14 | 26.36 | 45100.0 | 26.04 |
2021-01-27 | 26.29 | 25.89 | 26.24 | 25.89 | 34500.0 | 25.57 |
2021-01-26 | 26.5 | 26.16 | 26.44 | 26.25 | 50600.0 | 25.93 |
2021-01-25 | 26.6 | 26.36 | 26.6 | 26.39 | 22000.0 | 26.07 |
2021-01-22 | 26.56 | 26.31 | 26.42 | 26.56 | 13300.0 | 26.23 |
2021-01-21 | 26.54 | 26.34 | 26.54 | 26.36 | 15400.0 | 26.04 |
2021-01-20 | 26.59 | 26.39 | 26.43 | 26.43 | 23900.0 | 26.11 |
2021-01-19 | 26.64 | 26.34 | 26.64 | 26.43 | 24400.0 | 26.11 |
2021-01-15 | 26.58 | 26.31 | 26.44 | 26.55 | 19000.0 | 26.22 |
2021-01-14 | 26.64 | 26.26 | 26.58 | 26.34 | 28600.0 | 26.02 |
2021-01-13 | 26.53 | 26.14 | 26.23 | 26.48 | 31300.0 | 26.16 |
2021-01-12 | 26.51 | 25.72 | 26.1 | 26.13 | 78800.0 | 25.81 |
2021-01-11 | 26.49 | 26.01 | 26.49 | 26.06 | 85800.0 | 25.74 |
2021-01-08 | 26.49 | 26.2 | 26.46 | 26.49 | 11000.0 | 26.17 |
2021-01-07 | 26.6 | 26.15 | 26.6 | 26.31 | 42000.0 | 25.99 |
2021-01-06 | 26.81 | 26.25 | 26.81 | 26.44 | 26200.0 | 26.12 |
2021-01-05 | 26.85 | 26.66 | 26.73 | 26.81 | 5300.0 | 26.48 |
2021-01-04 | 26.88 | 26.5 | 26.88 | 26.73 | 13600.0 | 26.4 |
2020-12-31 | 26.88 | 26.75 | 26.82 | 26.88 | 23400.0 | 26.55 |
2020-12-30 | 26.82 | 26.69 | 26.79 | 26.8 | 11000.0 | 26.47 |
2020-12-29 | 26.91 | 26.65 | 26.91 | 26.79 | 18900.0 | 26.46 |
2020-12-28 | 26.96 | 26.58 | 26.95 | 26.9 | 95500.0 | 26.57 |
2020-12-24 | 26.95 | 26.79 | 26.86 | 26.95 | 8000.0 | 26.62 |
2020-12-23 | 26.93 | 26.64 | 26.93 | 26.8 | 17600.0 | 26.47 |
2020-12-22 | 27.04 | 26.65 | 27.04 | 26.88 | 24000.0 | 26.55 |
2020-12-21 | 27.04 | 26.94 | 26.99 | 27.04 | 20700.0 | 26.71 |
2020-12-18 | 27.0 | 26.8 | 26.98 | 26.99 | 15900.0 | 26.66 |
2020-12-17 | 26.98 | 26.8 | 26.85 | 26.9 | 31300.0 | 26.57 |
2020-12-16 | 26.84 | 26.63 | 26.84 | 26.84 | 16600.0 | 26.51 |
2020-12-15 | 26.8 | 26.6 | 26.77 | 26.8 | 23100.0 | 26.47 |
2020-12-14 | 26.78 | 26.52 | 26.73 | 26.72 | 14500.0 | 26.39 |
2020-12-11 | 26.74 | 26.48 | 26.49 | 26.62 | 14100.0 | 26.29 |
2020-12-10 | 26.79 | 26.48 | 26.64 | 26.58 | 20400.0 | 26.26 |
2020-12-09 | 26.65 | 26.47 | 26.62 | 26.64 | 12300.0 | 26.31 |
2020-12-08 | 26.73 | 26.45 | 26.64 | 26.63 | 30200.0 | 26.3 |
2020-12-07 | 26.7 | 26.43 | 26.62 | 26.59 | 37200.0 | 26.26 |
2020-12-04 | 26.89 | 26.51 | 26.85 | 26.68 | 53100.0 | 26.35 |
2020-12-03 | 26.99 | 26.72 | 26.99 | 26.85 | 67900.0 | 26.52 |
2020-12-02 | 27.06 | 26.71 | 26.94 | 27.01 | 8000.0 | 26.68 |
2020-12-01 | 27.08 | 26.73 | 27.08 | 26.85 | 13800.0 | 26.52 |
2020-11-30 | 27.15 | 26.77 | 27.09 | 26.84 | 39500.0 | 26.51 |
2020-11-27 | 27.2 | 27.11 | 27.2 | 27.11 | 9600.0 | 26.78 |
2020-11-25 | 27.21 | 26.92 | 27.21 | 27.11 | 17000.0 | 26.78 |
2020-11-24 | 27.24 | 27.0 | 27.22 | 27.21 | 9400.0 | 26.88 |
2020-11-23 | 27.21 | 26.78 | 26.9 | 26.95 | 13200.0 | 26.62 |
2020-11-20 | 26.99 | 26.76 | 26.99 | 26.9 | 76100.0 | 26.57 |
2020-11-19 | 27.12 | 26.75 | 26.92 | 26.84 | 24700.0 | 26.51 |
2020-11-18 | 27.38 | 26.95 | 27.25 | 27.09 | 25400.0 | 26.76 |
2020-11-17 | 27.33 | 26.66 | 27.23 | 27.15 | 32900.0 | 26.82 |
2020-11-16 | 27.33 | 26.56 | 26.7 | 27.33 | 58900.0 | 27.0 |
2020-11-13 | 26.6 | 26.48 | 26.48 | 26.6 | 8800.0 | 26.27 |
2020-11-12 | 26.72 | 26.25 | 26.59 | 26.55 | 30200.0 | 26.22 |
2020-11-11 | 26.69 | 26.47 | 26.58 | 26.5 | 7300.0 | 26.18 |
2020-11-10 | 26.72 | 26.36 | 26.5 | 26.41 | 39100.0 | 26.09 |
2020-11-09 | 26.75 | 26.38 | 26.59 | 26.5 | 21000.0 | 26.18 |
2020-11-06 | 26.55 | 26.34 | 26.55 | 26.35 | 6300.0 | 26.03 |
2020-11-05 | 26.72 | 26.4 | 26.62 | 26.55 | 13200.0 | 26.22 |
2020-11-04 | 26.59 | 26.29 | 26.29 | 26.45 | 24900.0 | 26.13 |
2020-11-03 | 26.3 | 26.1 | 26.11 | 26.2 | 26500.0 | 25.88 |
2020-11-02 | 26.41 | 25.97 | 26.08 | 26.24 | 28600.0 | 25.92 |
2020-10-30 | 25.98 | 25.72 | 25.94 | 25.98 | 48100.0 | 25.66 |
2020-10-29 | 26.53 | 26.06 | 26.22 | 26.06 | 13700.0 | 25.42 |
2020-10-28 | 26.54 | 26.04 | 26.23 | 26.04 | 20700.0 | 25.4 |
2020-10-27 | 26.6 | 26.35 | 26.48 | 26.53 | 17200.0 | 25.87 |
2020-10-26 | 26.74 | 26.31 | 26.47 | 26.5 | 38300.0 | 25.85 |
2020-10-23 | 26.65 | 26.38 | 26.44 | 26.64 | 13100.0 | 25.98 |
2020-10-22 | 26.5 | 26.19 | 26.48 | 26.37 | 24900.0 | 25.72 |
2020-10-21 | 26.56 | 26.31 | 26.5 | 26.31 | 18100.0 | 25.66 |
2020-10-20 | 26.66 | 26.16 | 26.16 | 26.36 | 15500.0 | 25.71 |
2020-10-19 | 26.55 | 26.26 | 26.55 | 26.28 | 10900.0 | 25.63 |
2020-10-16 | 26.75 | 26.37 | 26.75 | 26.59 | 29800.0 | 25.93 |
2020-10-15 | 26.65 | 26.5 | 26.6 | 26.62 | 15700.0 | 25.96 |
2020-10-14 | 26.65 | 26.44 | 26.65 | 26.54 | 12700.0 | 25.88 |
2020-10-13 | 26.74 | 26.54 | 26.66 | 26.67 | 34200.0 | 26.01 |
2020-10-12 | 26.75 | 26.57 | 26.66 | 26.74 | 14600.0 | 26.08 |
2020-10-09 | 26.89 | 26.64 | 26.89 | 26.75 | 16700.0 | 26.09 |
2020-10-08 | 26.9 | 26.65 | 26.9 | 26.74 | 22400.0 | 26.08 |
2020-10-07 | 27.09 | 26.72 | 27.09 | 26.73 | 40300.0 | 26.07 |
2020-10-06 | 27.36 | 26.91 | 27.36 | 26.98 | 34700.0 | 26.31 |
2020-10-05 | 27.37 | 26.97 | 27.37 | 27.14 | 21200.0 | 26.47 |
2020-10-02 | 27.18 | 26.9 | 27.1 | 27.18 | 15400.0 | 26.51 |
2020-10-01 | 27.2 | 26.83 | 26.92 | 27.18 | 18900.0 | 26.51 |
2020-09-30 | 26.92 | 26.62 | 26.92 | 26.7 | 35200.0 | 26.04 |
2020-09-29 | 26.92 | 26.62 | 26.8 | 26.92 | 12200.0 | 26.26 |
2020-09-28 | 26.74 | 26.64 | 26.69 | 26.74 | 15000.0 | 26.08 |
2020-09-25 | 26.72 | 26.42 | 26.48 | 26.7 | 15700.0 | 26.04 |
2020-09-24 | 26.54 | 26.22 | 26.38 | 26.38 | 9500.0 | 25.73 |
2020-09-23 | 26.62 | 26.02 | 26.52 | 26.47 | 15200.0 | 25.82 |
2020-09-22 | 26.6 | 26.27 | 26.5 | 26.6 | 47200.0 | 25.94 |
2020-09-21 | 26.69 | 26.21 | 26.25 | 26.4 | 33800.0 | 25.75 |
2020-09-18 | 26.67 | 26.39 | 26.67 | 26.61 | 5500.0 | 25.95 |
2020-09-17 | 26.68 | 26.38 | 26.5 | 26.56 | 21600.0 | 25.9 |
2020-09-16 | 26.74 | 26.54 | 26.66 | 26.55 | 15600.0 | 25.89 |
2020-09-15 | 26.72 | 26.53 | 26.55 | 26.63 | 11400.0 | 25.97 |
2020-09-14 | 26.8 | 26.55 | 26.67 | 26.55 | 12000.0 | 25.89 |
2020-09-11 | 26.67 | 26.3 | 26.56 | 26.67 | 31900.0 | 26.01 |
2020-09-10 | 26.57 | 26.28 | 26.28 | 26.57 | 23000.0 | 25.91 |
2020-09-09 | 26.36 | 26.09 | 26.27 | 26.32 | 15200.0 | 25.67 |
2020-09-08 | 26.34 | 26.04 | 26.18 | 26.27 | 29600.0 | 25.62 |
2020-09-04 | 26.29 | 25.96 | 25.96 | 26.2 | 39200.0 | 25.55 |
2020-09-03 | 26.25 | 25.99 | 26.1 | 26.09 | 115600.0 | 25.45 |
2020-09-02 | 26.18 | 25.99 | 26.01 | 26.18 | 51100.0 | 25.53 |
2020-09-01 | 26.3 | 26.01 | 26.3 | 26.06 | 101100.0 | 25.42 |
2020-08-31 | 26.37 | 26.16 | 26.29 | 26.18 | 29900.0 | 25.53 |
2020-08-28 | 26.38 | 26.25 | 26.37 | 26.25 | 6300.0 | 25.6 |
2020-08-27 | 26.46 | 26.15 | 26.15 | 26.38 | 26600.0 | 25.73 |
2020-08-26 | 26.29 | 26.12 | 26.12 | 26.29 | 14100.0 | 25.64 |
2020-08-25 | 26.28 | 26.12 | 26.12 | 26.26 | 17600.0 | 25.61 |
2020-08-24 | 26.33 | 26.11 | 26.19 | 26.27 | 42500.0 | 25.62 |
2020-08-21 | 26.19 | 26.07 | 26.14 | 26.19 | 13100.0 | 25.54 |
2020-08-20 | 26.17 | 26.01 | 26.07 | 26.14 | 19100.0 | 25.49 |
2020-08-19 | 26.15 | 25.99 | 26.15 | 26.0 | 19600.0 | 25.36 |
2020-08-18 | 26.15 | 25.96 | 25.96 | 26.15 | 17800.0 | 25.5 |
2020-08-17 | 26.09 | 25.89 | 26.09 | 25.96 | 12300.0 | 25.32 |
2020-08-14 | 26.09 | 25.85 | 26.04 | 25.88 | 17800.0 | 25.24 |
2020-08-13 | 26.12 | 25.81 | 26.03 | 25.97 | 27800.0 | 25.33 |
2020-08-12 | 26.08 | 25.87 | 25.98 | 25.95 | 10100.0 | 25.31 |
2020-08-11 | 25.99 | 25.8 | 25.98 | 25.95 | 10700.0 | 25.31 |
2020-08-10 | 26.0 | 25.66 | 26.0 | 25.98 | 39500.0 | 25.34 |
2020-08-07 | 26.0 | 25.82 | 25.82 | 25.91 | 14700.0 | 25.27 |
2020-08-06 | 26.0 | 25.81 | 25.81 | 25.94 | 12100.0 | 25.3 |
2020-08-05 | 25.99 | 25.77 | 25.99 | 25.87 | 9700.0 | 25.23 |
2020-08-04 | 26.14 | 25.77 | 26.14 | 25.88 | 9600.0 | 25.24 |
2020-08-03 | 26.15 | 25.95 | 26.15 | 25.95 | 12200.0 | 25.31 |
2020-07-31 | 26.15 | 25.91 | 25.93 | 26.13 | 15700.0 | 25.48 |
2020-07-30 | 26.22 | 25.92 | 26.1 | 26.09 | 29000.0 | 25.13 |
2020-07-29 | 26.17 | 25.75 | 25.84 | 26.1 | 31400.0 | 25.14 |
2020-07-28 | 25.84 | 25.66 | 25.71 | 25.67 | 11800.0 | 24.72 |
2020-07-27 | 25.67 | 25.57 | 25.67 | 25.57 | 13200.0 | 24.63 |
2020-07-24 | 25.7 | 25.59 | 25.7 | 25.67 | 50400.0 | 24.72 |
2020-07-23 | 25.72 | 25.4 | 25.59 | 25.72 | 32900.0 | 24.77 |
2020-07-22 | 25.68 | 25.38 | 25.68 | 25.5 | 32000.0 | 24.56 |
2020-07-21 | 25.68 | 25.34 | 25.37 | 25.5 | 36800.0 | 24.56 |
2020-07-20 | 25.54 | 25.05 | 25.2 | 25.43 | 50500.0 | 24.49 |
2020-07-17 | 25.62 | 25.0 | 25.5 | 25.38 | 31000.0 | 24.44 |
2020-07-16 | 25.45 | 25.01 | 25.05 | 25.44 | 32600.0 | 24.5 |
2020-07-15 | 25.17 | 24.82 | 24.97 | 25.15 | 26900.0 | 24.22 |
2020-07-14 | 25.09 | 24.73 | 24.82 | 24.97 | 26400.0 | 24.05 |
2020-07-13 | 25.18 | 24.8 | 24.8 | 24.91 | 41100.0 | 23.99 |
2020-07-10 | 25.04 | 24.8 | 24.97 | 25.04 | 74100.0 | 24.11 |
2020-07-09 | 24.98 | 24.53 | 24.53 | 24.97 | 40500.0 | 24.05 |
2020-07-08 | 24.79 | 24.4 | 24.4 | 24.78 | 35200.0 | 23.86 |
2020-07-07 | 24.48 | 24.17 | 24.17 | 24.36 | 22200.0 | 23.46 |
2020-07-06 | 24.33 | 24.16 | 24.2 | 24.28 | 11400.0 | 23.38 |
2020-07-02 | 24.71 | 24.2 | 24.28 | 24.25 | 13900.0 | 23.36 |
2020-07-01 | 24.72 | 24.13 | 24.4 | 24.2 | 33700.0 | 23.31 |
2020-06-30 | 24.7 | 24.22 | 24.53 | 24.25 | 75400.0 | 23.35 |
2020-06-29 | 24.6 | 24.16 | 24.28 | 24.6 | 26600.0 | 23.69 |
2020-06-26 | 24.45 | 24.16 | 24.32 | 24.42 | 27400.0 | 23.52 |
2020-06-25 | 24.52 | 24.03 | 24.12 | 24.52 | 29000.0 | 23.61 |
2020-06-24 | 24.38 | 24.0 | 24.19 | 24.27 | 24000.0 | 23.37 |
2020-06-23 | 24.38 | 24.02 | 24.17 | 24.38 | 23800.0 | 23.48 |
2020-06-22 | 24.38 | 23.97 | 24.38 | 24.16 | 14000.0 | 23.27 |
2020-06-19 | 24.41 | 24.09 | 24.14 | 24.18 | 19300.0 | 23.29 |
2020-06-18 | 24.36 | 24.14 | 24.35 | 24.34 | 6400.0 | 23.44 |
2020-06-17 | 24.38 | 23.95 | 23.95 | 24.26 | 189900.0 | 23.36 |
2020-06-16 | 24.27 | 23.91 | 24.2 | 24.09 | 18200.0 | 23.2 |
2020-06-15 | 24.23 | 23.61 | 23.61 | 23.71 | 67000.0 | 22.83 |
2020-06-12 | 24.33 | 23.91 | 24.26 | 23.94 | 17100.0 | 23.06 |
2020-06-11 | 24.57 | 23.74 | 24.29 | 23.97 | 25300.0 | 23.08 |
2020-06-10 | 24.7 | 24.43 | 24.62 | 24.66 | 271300.0 | 23.75 |
2020-06-09 | 24.7 | 24.29 | 24.29 | 24.65 | 17400.0 | 23.74 |
2020-06-08 | 24.77 | 24.21 | 24.71 | 24.73 | 70900.0 | 23.82 |
2020-06-05 | 24.66 | 24.46 | 24.65 | 24.62 | 39200.0 | 23.71 |
2020-06-04 | 24.72 | 24.29 | 24.67 | 24.45 | 60400.0 | 23.55 |
2020-06-03 | 24.93 | 24.5 | 24.55 | 24.67 | 40500.0 | 23.76 |
2020-06-02 | 24.93 | 24.29 | 24.75 | 24.37 | 94300.0 | 23.47 |
2020-06-01 | 24.98 | 24.65 | 24.67 | 24.87 | 42200.0 | 23.95 |
2020-05-29 | 24.69 | 24.11 | 24.41 | 24.69 | 44900.0 | 23.78 |
2020-05-28 | 24.44 | 24.02 | 24.21 | 24.35 | 57100.0 | 23.45 |
2020-05-27 | 24.21 | 23.85 | 24.11 | 24.21 | 39300.0 | 23.32 |
2020-05-26 | 24.21 | 23.65 | 23.89 | 24.0 | 39100.0 | 23.11 |
2020-05-22 | 23.79 | 23.57 | 23.62 | 23.62 | 11200.0 | 22.75 |
2020-05-21 | 23.52 | 23.28 | 23.36 | 23.5 | 15200.0 | 22.63 |
2020-05-20 | 23.55 | 23.12 | 23.52 | 23.37 | 36700.0 | 22.51 |
2020-05-19 | 24.0 | 23.16 | 24.0 | 23.2 | 62800.0 | 22.34 |
2020-05-18 | 24.2 | 24.0 | 24.0 | 24.01 | 23200.0 | 23.12 |
2020-05-15 | 24.23 | 23.64 | 24.11 | 23.85 | 10000.0 | 22.97 |
2020-05-14 | 24.24 | 23.5 | 23.56 | 23.59 | 27400.0 | 22.72 |
2020-05-13 | 24.33 | 23.75 | 24.11 | 24.0 | 29500.0 | 23.11 |
2020-05-12 | 24.42 | 24.11 | 24.42 | 24.2 | 24400.0 | 23.31 |
2020-05-11 | 24.45 | 24.26 | 24.45 | 24.35 | 22300.0 | 23.45 |
2020-05-08 | 24.74 | 24.36 | 24.7 | 24.37 | 37500.0 | 23.47 |
2020-05-07 | 24.73 | 24.38 | 24.38 | 24.54 | 42800.0 | 23.63 |
2020-05-06 | 24.6 | 24.33 | 24.6 | 24.45 | 21800.0 | 23.55 |
2020-05-05 | 24.95 | 24.34 | 24.82 | 24.5 | 39000.0 | 23.59 |
2020-05-04 | 24.72 | 24.09 | 24.09 | 24.55 | 14100.0 | 23.64 |
2020-05-01 | 24.73 | 24.19 | 24.52 | 24.59 | 41600.0 | 23.68 |
2020-04-30 | 24.9 | 24.36 | 24.68 | 24.82 | 104200.0 | 23.59 |
2020-04-29 | 24.7 | 23.63 | 24.6 | 24.59 | 37700.0 | 23.37 |
2020-04-28 | 24.69 | 24.22 | 24.62 | 24.55 | 42600.0 | 23.33 |
2020-04-27 | 24.65 | 24.05 | 24.45 | 24.53 | 29400.0 | 23.31 |
2020-04-24 | 24.26 | 23.06 | 24.26 | 24.02 | 20700.0 | 22.83 |
2020-04-23 | 24.2 | 23.01 | 23.07 | 23.42 | 51000.0 | 22.26 |
2020-04-22 | 23.23 | 22.8 | 23.15 | 22.8 | 27900.0 | 21.67 |
2020-04-21 | 23.25 | 21.69 | 22.16 | 22.67 | 45300.0 | 21.54 |
2020-04-20 | 23.93 | 22.11 | 23.93 | 23.01 | 61600.0 | 21.87 |
2020-04-17 | 24.48 | 23.7 | 24.0 | 23.71 | 60300.0 | 22.53 |
2020-04-16 | 24.0 | 22.56 | 23.15 | 24.0 | 32400.0 | 22.81 |
2020-04-15 | 23.34 | 22.0 | 22.4 | 23.08 | 23800.0 | 21.93 |
2020-04-14 | 23.39 | 22.02 | 23.1 | 22.98 | 49400.0 | 21.84 |
2020-04-13 | 23.15 | 22.0 | 22.2 | 22.4 | 62800.0 | 21.29 |
2020-04-09 | 24.5 | 22.55 | 23.99 | 23.02 | 80500.0 | 21.88 |
2020-04-08 | 24.0 | 21.78 | 21.78 | 23.23 | 72800.0 | 22.08 |
2020-04-07 | 22.6 | 21.0 | 22.02 | 22.6 | 36000.0 | 21.48 |
2020-04-06 | 22.5 | 21.02 | 21.02 | 21.77 | 25600.0 | 20.69 |
2020-04-03 | 23.45 | 20.15 | 23.45 | 20.89 | 19200.0 | 19.85 |
2020-04-02 | 22.94 | 21.06 | 21.21 | 22.93 | 54500.0 | 21.79 |
2020-04-01 | 23.35 | 20.51 | 23.35 | 22.05 | 22300.0 | 20.95 |
2020-03-31 | 23.75 | 22.43 | 22.97 | 23.22 | 46700.0 | 22.07 |
2020-03-30 | 22.97 | 21.27 | 21.27 | 22.97 | 36400.0 | 21.83 |
2020-03-27 | 23.0 | 22.0 | 23.0 | 22.07 | 96500.0 | 20.97 |
2020-03-26 | 23.98 | 22.81 | 22.99 | 23.08 | 49500.0 | 21.93 |
2020-03-25 | 22.9 | 21.18 | 22.79 | 21.92 | 27800.0 | 20.83 |
2020-03-24 | 21.25 | 17.76 | 19.27 | 19.55 | 67600.0 | 18.58 |
2020-03-23 | 18.85 | 17.75 | 18.75 | 18.33 | 79000.0 | 17.42 |
2020-03-20 | 21.0 | 17.0 | 18.53 | 18.69 | 39000.0 | 17.76 |
2020-03-19 | 17.65 | 13.05 | 13.44 | 17.0 | 134700.0 | 16.16 |
2020-03-18 | 18.25 | 12.56 | 18.25 | 13.03 | 98700.0 | 12.38 |
2020-03-17 | 20.91 | 16.78 | 19.65 | 18.56 | 69900.0 | 17.64 |
2020-03-16 | 21.17 | 18.42 | 21.0 | 18.65 | 77700.0 | 17.72 |
2020-03-13 | 22.31 | 20.71 | 21.11 | 21.82 | 95500.0 | 20.74 |
2020-03-12 | 24.23 | 21.0 | 22.1 | 21.11 | 97300.0 | 20.06 |
2020-03-11 | 24.57 | 23.99 | 24.18 | 24.08 | 56400.0 | 22.88 |
2020-03-10 | 24.69 | 24.4 | 24.59 | 24.69 | 106200.0 | 23.46 |
2020-03-09 | 24.74 | 21.01 | 24.74 | 24.16 | 50700.0 | 22.96 |
2020-03-06 | 25.71 | 25.41 | 25.42 | 25.46 | 28900.0 | 24.2 |
2020-03-05 | 25.93 | 25.69 | 25.69 | 25.76 | 32300.0 | 24.48 |
2020-03-04 | 25.97 | 25.71 | 25.87 | 25.97 | 40900.0 | 24.68 |
2020-03-03 | 27.6 | 25.51 | 25.57 | 25.79 | 164900.0 | 24.51 |
2020-03-02 | 25.58 | 25.29 | 25.36 | 25.53 | 47800.0 | 24.26 |
2020-02-28 | 25.5 | 25.05 | 25.5 | 25.23 | 131000.0 | 23.98 |
2020-02-27 | 25.92 | 25.51 | 25.77 | 25.66 | 82400.0 | 24.39 |
2020-02-26 | 26.2 | 25.7 | 26.2 | 25.77 | 38800.0 | 24.49 |
2020-02-25 | 26.23 | 25.86 | 26.21 | 25.92 | 66800.0 | 24.63 |
2020-02-24 | 26.4 | 26.21 | 26.35 | 26.21 | 33000.0 | 24.91 |
2020-02-21 | 26.5 | 26.45 | 26.47 | 26.45 | 15400.0 | 25.14 |
2020-02-20 | 26.59 | 26.46 | 26.52 | 26.54 | 31100.0 | 25.22 |
2020-02-19 | 26.57 | 26.38 | 26.45 | 26.51 | 13300.0 | 25.19 |
2020-02-18 | 26.53 | 26.33 | 26.53 | 26.42 | 19700.0 | 25.11 |