| 名前 | TriState Capital Holdings Inc. Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd Stock |
| ティッカー | TSCAP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.82 | 25.8 | 25.82 | 25.8 | 600.0 | 25.8 |
| 2021-02-12 | 26.2 | 26.2 | 26.2 | 26.2 | 700.0 | 26.2 |
| 2021-02-11 | 26.25 | 25.76 | 26.05 | 25.76 | 2500.0 | 25.76 |
| 2021-02-10 | 26.05 | 26.05 | 26.05 | 26.05 | 1000.0 | 26.05 |
| 2021-02-09 | 25.85 | 25.65 | 25.8 | 25.8 | 2900.0 | 25.8 |
| 2021-02-08 | 26.33 | 25.8 | 25.81 | 26.33 | 1400.0 | 26.33 |
| 2021-02-05 | 25.99 | 25.99 | 25.99 | 25.99 | 0.0 | 25.99 |
| 2021-02-04 | 25.99 | 25.84 | 25.84 | 25.99 | 800.0 | 25.99 |
| 2021-02-03 | 25.81 | 25.81 | 25.81 | 25.81 | 300.0 | 25.81 |
| 2021-02-02 | 26.33 | 25.54 | 26.01 | 25.54 | 1700.0 | 25.54 |
| 2021-02-01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.0 | 26.01 |
| 2021-01-29 | 26.01 | 26.01 | 26.01 | 26.01 | 0.0 | 26.01 |
| 2021-01-28 | 26.01 | 26.01 | 26.01 | 26.01 | 0.0 | 26.01 |
| 2021-01-27 | 26.01 | 26.01 | 26.01 | 26.01 | 200.0 | 26.01 |
| 2021-01-26 | 26.11 | 26.11 | 26.11 | 26.11 | 0.0 | 26.11 |
| 2021-01-25 | 26.11 | 26.11 | 26.11 | 26.11 | 0.0 | 26.11 |
| 2021-01-22 | 26.11 | 26.11 | 26.11 | 26.11 | 100.0 | 26.11 |
| 2021-01-21 | 26.11 | 26.11 | 26.11 | 26.11 | 300.0 | 26.11 |
| 2021-01-20 | 25.45 | 25.41 | 25.41 | 25.45 | 800.0 | 25.45 |
| 2021-01-19 | 26.25 | 25.25 | 25.25 | 25.61 | 1300.0 | 25.61 |
| 2021-01-15 | 26.1 | 25.98 | 25.99 | 26.04 | 1900.0 | 26.04 |
| 2021-01-14 | 25.99 | 25.81 | 25.99 | 25.99 | 2100.0 | 25.99 |
| 2021-01-13 | 26.24 | 26.24 | 26.24 | 26.24 | 0.0 | 26.24 |
| 2021-01-12 | 26.51 | 26.19 | 26.51 | 26.24 | 1200.0 | 26.24 |
| 2021-01-11 | 25.72 | 25.28 | 25.28 | 25.72 | 1000.0 | 25.72 |
| 2021-01-08 | 25.61 | 25.2 | 25.54 | 25.61 | 1600.0 | 25.61 |
| 2021-01-07 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0 | 25.58 |
| 2021-01-06 | 26.04 | 25.5 | 26.04 | 25.58 | 3700.0 | 25.58 |
| 2021-01-05 | 26.09 | 26.07 | 26.09 | 26.07 | 400.0 | 26.07 |
| 2021-01-04 | 26.2 | 26.01 | 26.2 | 26.08 | 1100.0 | 26.08 |
| 2020-12-31 | 26.46 | 26.24 | 26.25 | 26.46 | 600.0 | 26.46 |
| 2020-12-30 | 26.41 | 26.4 | 26.4 | 26.41 | 600.0 | 26.41 |
| 2020-12-29 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 | 26.3 |
| 2020-12-28 | 26.33 | 26.15 | 26.15 | 26.3 | 4200.0 | 26.3 |
| 2020-12-24 | 26.15 | 26.15 | 26.15 | 26.15 | 500.0 | 26.15 |
| 2020-12-23 | 25.78 | 25.78 | 25.78 | 25.78 | 200.0 | 25.78 |
| 2020-12-22 | 25.75 | 25.48 | 25.75 | 25.48 | 1300.0 | 25.48 |
| 2020-12-21 | 25.75 | 25.47 | 25.49 | 25.75 | 4300.0 | 25.75 |
| 2020-12-18 | 25.51 | 25.5 | 25.5 | 25.5 | 800.0 | 25.5 |
| 2020-12-17 | 25.54 | 25.39 | 25.4 | 25.54 | 2000.0 | 25.54 |
| 2020-12-16 | 25.68 | 25.26 | 25.49 | 25.42 | 2200.0 | 25.42 |
| 2020-12-15 | 26.15 | 25.24 | 25.24 | 25.28 | 4800.0 | 25.28 |
| 2020-12-14 | 26.46 | 25.0 | 25.02 | 25.32 | 6800.0 | 25.32 |
| 2020-12-11 | 25.5 | 25.13 | 25.4 | 25.24 | 3000.0 | 24.82 |
| 2020-12-10 | 25.69 | 25.37 | 25.69 | 25.38 | 700.0 | 24.96 |
| 2020-12-09 | 25.65 | 25.3 | 25.3 | 25.65 | 4000.0 | 25.22 |
| 2020-12-08 | 25.5 | 25.25 | 25.5 | 25.47 | 800.0 | 25.04 |
| 2020-12-07 | 25.47 | 25.25 | 25.25 | 25.47 | 4200.0 | 25.04 |
| 2020-12-04 | 25.69 | 25.17 | 25.68 | 25.68 | 1300.0 | 25.25 |
| 2020-12-03 | 25.7 | 25.48 | 25.48 | 25.7 | 1300.0 | 25.27 |
| 2020-12-02 | 26.04 | 26.0 | 26.04 | 26.0 | 800.0 | 25.57 |
| 2020-12-01 | 26.05 | 25.8 | 25.8 | 26.05 | 1800.0 | 25.61 |
| 2020-11-30 | 26.07 | 25.28 | 25.28 | 25.5 | 2800.0 | 25.07 |
| 2020-11-27 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 | 25.37 |
| 2020-11-25 | 25.8 | 25.55 | 25.55 | 25.8 | 400.0 | 25.37 |
| 2020-11-24 | 25.93 | 25.62 | 25.71 | 25.65 | 1000.0 | 25.22 |
| 2020-11-23 | 25.75 | 25.55 | 25.58 | 25.75 | 1400.0 | 25.32 |
| 2020-11-20 | 26.16 | 25.4 | 25.4 | 26.16 | 1400.0 | 25.72 |
| 2020-11-19 | 25.91 | 25.62 | 25.91 | 25.62 | 400.0 | 25.19 |
| 2020-11-18 | 25.54 | 25.36 | 25.39 | 25.54 | 700.0 | 25.11 |
| 2020-11-17 | 26.46 | 25.54 | 25.95 | 25.54 | 400.0 | 25.11 |
| 2020-11-16 | 26.45 | 25.0 | 26.45 | 25.95 | 2000.0 | 25.52 |
| 2020-11-13 | 26.55 | 25.5 | 25.5 | 26.55 | 2200.0 | 26.11 |
| 2020-11-12 | 25.79 | 25.4 | 25.67 | 25.4 | 3500.0 | 24.98 |
| 2020-11-11 | 25.15 | 25.15 | 25.15 | 25.15 | 500.0 | 24.73 |
| 2020-11-10 | 25.24 | 24.84 | 24.96 | 25.22 | 3700.0 | 24.8 |
| 2020-11-09 | 25.0 | 24.72 | 24.9 | 24.73 | 4900.0 | 24.32 |
| 2020-11-06 | 25.24 | 25.24 | 25.24 | 25.24 | 900.0 | 24.82 |
| 2020-11-05 | 24.96 | 24.5 | 24.75 | 24.96 | 1800.0 | 24.54 |
| 2020-11-04 | 24.6 | 24.46 | 24.46 | 24.5 | 4700.0 | 24.09 |
| 2020-11-03 | 25.0 | 24.35 | 24.88 | 24.35 | 4500.0 | 23.94 |
| 2020-11-02 | 25.73 | 24.7 | 24.7 | 25.19 | 1000.0 | 24.77 |
| 2020-10-30 | 24.75 | 24.75 | 24.75 | 24.75 | 100.0 | 24.34 |
| 2020-10-29 | 25.02 | 24.7 | 25.02 | 24.7 | 600.0 | 24.29 |
| 2020-10-28 | 25.2 | 24.85 | 24.9 | 25.2 | 2100.0 | 24.78 |
| 2020-10-27 | 25.02 | 24.85 | 24.95 | 25.02 | 4800.0 | 24.61 |
| 2020-10-26 | 24.82 | 24.55 | 24.7 | 24.82 | 2700.0 | 24.41 |
| 2020-10-23 | 24.84 | 24.75 | 24.75 | 24.84 | 1300.0 | 24.43 |
| 2020-10-22 | 24.97 | 24.36 | 24.36 | 24.88 | 4300.0 | 24.46 |
| 2020-10-21 | 24.94 | 24.63 | 24.74 | 24.63 | 2800.0 | 24.22 |
| 2020-10-20 | 24.75 | 23.99 | 24.14 | 24.31 | 4600.0 | 23.9 |
| 2020-10-19 | 24.7 | 24.5 | 24.62 | 24.65 | 4200.0 | 24.24 |
| 2020-10-16 | 24.93 | 24.34 | 24.34 | 24.65 | 7400.0 | 24.24 |
| 2020-10-15 | 25.0 | 24.3 | 24.8 | 24.3 | 24800.0 | 23.89 |
| 2020-10-14 | 25.07 | 24.88 | 24.98 | 25.07 | 2100.0 | 24.65 |
| 2020-10-13 | 25.35 | 24.85 | 24.95 | 24.85 | 8600.0 | 24.44 |
| 2020-10-12 | 25.07 | 24.52 | 25.07 | 24.9 | 2300.0 | 24.48 |
| 2020-10-09 | 25.07 | 24.0 | 24.72 | 24.12 | 17900.0 | 23.72 |
| 2020-10-08 | 25.15 | 25.07 | 25.15 | 25.07 | 300.0 | 24.65 |
| 2020-10-07 | 25.26 | 24.51 | 24.9 | 25.14 | 4000.0 | 24.72 |
| 2020-10-06 | 24.41 | 24.41 | 24.41 | 24.41 | 400.0 | 24.0 |
| 2020-10-05 | 24.57 | 24.35 | 24.57 | 24.35 | 600.0 | 23.94 |
| 2020-10-02 | 24.5 | 24.4 | 24.4 | 24.5 | 700.0 | 24.09 |
| 2020-10-01 | 25.01 | 24.17 | 24.74 | 25.0 | 25300.0 | 24.58 |
| 2020-09-30 | 24.84 | 24.35 | 24.84 | 24.82 | 2000.0 | 24.41 |
| 2020-09-29 | 24.85 | 24.37 | 24.85 | 24.37 | 4500.0 | 23.96 |
| 2020-09-28 | 24.7 | 24.33 | 24.69 | 24.33 | 1300.0 | 23.92 |
| 2020-09-25 | 24.65 | 24.0 | 24.2 | 24.0 | 2700.0 | 23.6 |
| 2020-09-24 | 24.45 | 23.99 | 24.4 | 23.99 | 3100.0 | 23.59 |
| 2020-09-23 | 24.51 | 23.49 | 24.51 | 23.99 | 9000.0 | 23.59 |
| 2020-09-22 | 24.77 | 23.4 | 24.39 | 24.6 | 15000.0 | 24.19 |
| 2020-09-21 | 24.39 | 23.81 | 23.85 | 24.25 | 9000.0 | 23.84 |
| 2020-09-18 | 24.07 | 24.0 | 24.0 | 24.07 | 1800.0 | 23.67 |
| 2020-09-17 | 24.39 | 23.75 | 23.75 | 24.26 | 4900.0 | 23.85 |
| 2020-09-16 | 24.1 | 23.73 | 23.73 | 23.83 | 3400.0 | 23.43 |
| 2020-09-15 | 24.28 | 23.4 | 23.4 | 23.85 | 6300.0 | 23.45 |
| 2020-09-14 | 24.4 | 23.25 | 24.4 | 23.35 | 12200.0 | 22.96 |
| 2020-09-11 | 24.25 | 23.63 | 23.63 | 24.25 | 2800.0 | 23.43 |
| 2020-09-10 | 24.16 | 23.55 | 24.16 | 23.83 | 2400.0 | 23.02 |
| 2020-09-09 | 24.61 | 23.59 | 24.1 | 23.59 | 5800.0 | 22.79 |
| 2020-09-08 | 23.99 | 23.25 | 23.88 | 23.25 | 4600.0 | 22.46 |
| 2020-09-04 | 23.99 | 23.25 | 23.55 | 23.86 | 3600.0 | 23.05 |
| 2020-09-03 | 23.8 | 23.49 | 23.5 | 23.74 | 10000.0 | 22.94 |
| 2020-09-02 | 23.99 | 23.49 | 23.99 | 23.55 | 22000.0 | 22.75 |
| 2020-09-01 | 23.98 | 23.49 | 23.98 | 23.59 | 5700.0 | 22.79 |
| 2020-08-31 | 24.0 | 23.12 | 23.79 | 23.65 | 8300.0 | 22.85 |
| 2020-08-28 | 23.8 | 22.93 | 23.59 | 23.49 | 12100.0 | 22.7 |
| 2020-08-27 | 23.67 | 23.59 | 23.67 | 23.59 | 800.0 | 22.79 |
| 2020-08-26 | 23.99 | 23.25 | 23.99 | 23.5 | 2600.0 | 22.7 |
| 2020-08-25 | 23.76 | 23.41 | 23.41 | 23.69 | 2000.0 | 22.89 |
| 2020-08-24 | 23.99 | 23.24 | 23.97 | 23.86 | 2900.0 | 23.05 |
| 2020-08-21 | 24.27 | 23.36 | 23.5 | 23.7 | 2200.0 | 22.9 |
| 2020-08-20 | 23.56 | 23.1 | 23.1 | 23.39 | 2300.0 | 22.6 |
| 2020-08-19 | 23.25 | 22.77 | 22.77 | 23.12 | 8800.0 | 22.34 |
| 2020-08-18 | 22.9 | 22.61 | 22.84 | 22.83 | 6100.0 | 22.06 |
| 2020-08-17 | 22.82 | 22.37 | 22.37 | 22.82 | 9200.0 | 22.05 |
| 2020-08-14 | 22.66 | 22.24 | 22.33 | 22.53 | 14100.0 | 21.77 |
| 2020-08-13 | 22.45 | 22.05 | 22.3 | 22.34 | 14300.0 | 21.58 |
| 2020-08-12 | 23.04 | 21.76 | 21.76 | 22.15 | 55900.0 | 21.4 |
| 2020-08-11 | 21.7 | 21.34 | 21.36 | 21.54 | 27900.0 | 20.81 |
| 2020-08-10 | 21.45 | 21.45 | 21.45 | 21.45 | 400.0 | 20.72 |
| 2020-08-07 | 21.8 | 21.26 | 21.42 | 21.28 | 3900.0 | 20.56 |
| 2020-08-06 | 21.97 | 21.25 | 21.62 | 21.71 | 2400.0 | 20.98 |
| 2020-08-05 | 21.8 | 21.28 | 21.73 | 21.55 | 2500.0 | 20.82 |
| 2020-08-04 | 21.84 | 21.44 | 21.55 | 21.75 | 18000.0 | 21.01 |
| 2020-08-03 | 22.3 | 21.32 | 21.5 | 21.6 | 3900.0 | 20.87 |
| 2020-07-31 | 21.63 | 21.38 | 21.38 | 21.45 | 2800.0 | 20.72 |
| 2020-07-30 | 21.92 | 21.21 | 21.64 | 21.7 | 10800.0 | 20.97 |
| 2020-07-29 | 22.6 | 21.68 | 22.0 | 21.68 | 13900.0 | 20.95 |
| 2020-07-28 | 22.0 | 21.99 | 22.0 | 21.99 | 1200.0 | 21.25 |
| 2020-07-27 | 22.56 | 22.07 | 22.56 | 22.07 | 1500.0 | 21.32 |
| 2020-07-24 | 23.25 | 22.38 | 23.25 | 22.56 | 5400.0 | 21.8 |
| 2020-07-23 | 22.65 | 22.31 | 22.33 | 22.65 | 3700.0 | 21.88 |
| 2020-07-22 | 22.53 | 22.34 | 22.34 | 22.53 | 3300.0 | 21.77 |
| 2020-07-21 | 22.47 | 21.65 | 21.65 | 22.34 | 13000.0 | 21.58 |
| 2020-07-20 | 21.84 | 21.65 | 21.68 | 21.65 | 1400.0 | 20.92 |
| 2020-07-17 | 22.29 | 21.97 | 22.0 | 21.97 | 5600.0 | 21.23 |
| 2020-07-16 | 23.39 | 22.0 | 22.6 | 22.01 | 13700.0 | 21.27 |
| 2020-07-15 | 22.7 | 22.01 | 22.15 | 22.49 | 8100.0 | 21.73 |
| 2020-07-14 | 22.57 | 22.0 | 22.08 | 22.15 | 6500.0 | 21.4 |
| 2020-07-13 | 23.05 | 22.31 | 23.05 | 22.55 | 29500.0 | 21.79 |
| 2020-07-10 | 22.65 | 22.55 | 22.55 | 22.65 | 1600.0 | 21.88 |
| 2020-07-09 | 23.0 | 22.75 | 22.95 | 22.79 | 12800.0 | 22.02 |
| 2020-07-08 | 23.05 | 22.8 | 22.8 | 22.95 | 8200.0 | 22.17 |
| 2020-07-07 | 23.54 | 22.46 | 23.54 | 22.46 | 700.0 | 21.7 |
| 2020-07-06 | 23.12 | 23.12 | 23.12 | 23.12 | 600.0 | 22.33 |
| 2020-07-02 | 23.25 | 23.17 | 23.25 | 23.17 | 800.0 | 22.38 |
| 2020-07-01 | 23.1 | 23.0 | 23.05 | 23.0 | 1200.0 | 22.22 |
| 2020-06-30 | 23.25 | 22.85 | 22.85 | 22.88 | 2300.0 | 22.11 |
| 2020-06-29 | 23.69 | 23.11 | 23.11 | 23.34 | 1500.0 | 22.56 |
| 2020-06-26 | 23.52 | 23.0 | 23.52 | 23.25 | 1500.0 | 22.46 |
| 2020-06-25 | 23.72 | 23.7 | 23.7 | 23.72 | 600.0 | 22.92 |
| 2020-06-24 | 23.5 | 22.78 | 23.28 | 22.95 | 2700.0 | 22.17 |
| 2020-06-23 | 23.38 | 22.74 | 23.0 | 23.38 | 6500.0 | 22.59 |
| 2020-06-22 | 22.9 | 22.25 | 22.9 | 22.58 | 7400.0 | 21.82 |
| 2020-06-19 | 23.07 | 22.53 | 22.93 | 22.62 | 3900.0 | 21.85 |
| 2020-06-18 | 23.5 | 22.87 | 22.87 | 23.25 | 4400.0 | 22.46 |
| 2020-06-17 | 23.89 | 22.7 | 23.17 | 22.99 | 3300.0 | 22.21 |
| 2020-06-16 | 24.0 | 22.5 | 24.0 | 22.95 | 14400.0 | 22.17 |
| 2020-06-15 | 24.03 | 23.3 | 24.03 | 23.37 | 3700.0 | 22.58 |
| 2020-06-12 | 24.12 | 23.96 | 24.12 | 23.96 | 500.0 | 23.15 |
| 2020-06-11 | 25.21 | 24.37 | 25.21 | 24.37 | 4100.0 | 23.14 |
| 2020-06-10 | 25.06 | 25.06 | 25.06 | 25.06 | 2300.0 | 23.79 |
| 2020-06-09 | 27.13 | 25.45 | 26.57 | 25.88 | 10000.0 | 24.57 |
| 2020-06-08 | 26.99 | 26.99 | 26.99 | 26.99 | 0.0 | 25.63 |
| 2020-06-05 | 26.99 | 25.38 | 25.85 | 26.99 | 3600.0 | 25.63 |
| 2020-06-04 | 26.25 | 25.75 | 25.83 | 25.83 | 1400.0 | 24.53 |
| 2020-06-03 | 26.0 | 24.95 | 24.95 | 26.0 | 2000.0 | 24.69 |
| 2020-06-02 | 25.89 | 24.52 | 25.18 | 25.0 | 8000.0 | 23.74 |
| 2020-06-01 | 25.88 | 25.05 | 25.88 | 25.3 | 8600.0 | 24.02 |
| 2020-05-29 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 23.55 |
| 2020-05-28 | 24.8 | 24.79 | 24.79 | 24.8 | 2100.0 | 23.55 |
| 2020-05-27 | 26.0 | 23.68 | 23.68 | 25.5 | 4400.0 | 24.21 |
| 2020-05-26 | 24.35 | 23.76 | 24.25 | 24.35 | 2100.0 | 23.12 |
| 2020-05-22 | 24.95 | 24.0 | 24.0 | 24.25 | 1100.0 | 23.02 |
| 2020-05-21 | 24.55 | 24.1 | 24.54 | 24.45 | 7300.0 | 23.21 |
| 2020-05-20 | 24.6 | 24.0 | 24.6 | 24.3 | 5300.0 | 23.07 |
| 2020-05-19 | 24.6 | 23.6 | 23.6 | 24.6 | 800.0 | 23.36 |
| 2020-05-18 | 24.58 | 24.55 | 24.58 | 24.55 | 2600.0 | 23.31 |
| 2020-05-15 | 24.6 | 24.6 | 24.6 | 24.6 | 500.0 | 23.36 |
| 2020-05-14 | 24.45 | 23.51 | 24.45 | 24.44 | 2200.0 | 23.2 |
| 2020-05-13 | 24.5 | 23.4 | 24.5 | 24.5 | 3100.0 | 23.26 |
| 2020-05-12 | 24.45 | 23.45 | 23.45 | 24.45 | 5500.0 | 23.21 |
| 2020-05-11 | 24.55 | 24.25 | 24.55 | 24.4 | 6700.0 | 23.17 |
| 2020-05-08 | 24.85 | 24.5 | 24.7 | 24.6 | 4400.0 | 23.36 |
| 2020-05-07 | 25.5 | 24.0 | 24.48 | 25.5 | 4800.0 | 24.21 |
| 2020-05-06 | 24.75 | 23.23 | 24.26 | 24.75 | 4100.0 | 23.5 |
| 2020-05-05 | 24.8 | 24.0 | 24.58 | 24.69 | 10000.0 | 23.44 |
| 2020-05-04 | 25.45 | 24.42 | 25.45 | 25.45 | 3300.0 | 24.16 |
| 2020-05-01 | 25.45 | 24.0 | 25.15 | 25.45 | 1700.0 | 24.16 |
| 2020-04-30 | 25.35 | 24.33 | 24.93 | 25.35 | 800.0 | 24.07 |
| 2020-04-29 | 25.45 | 24.1 | 25.0 | 25.4 | 4000.0 | 24.12 |
| 2020-04-28 | 24.75 | 23.49 | 23.49 | 24.75 | 4900.0 | 23.5 |
| 2020-04-27 | 25.48 | 22.87 | 23.99 | 25.0 | 3800.0 | 23.74 |
| 2020-04-24 | 24.0 | 23.82 | 23.82 | 24.0 | 500.0 | 22.78 |
| 2020-04-23 | 24.0 | 23.57 | 23.99 | 23.74 | 900.0 | 22.54 |
| 2020-04-22 | 23.49 | 22.52 | 22.52 | 23.49 | 500.0 | 22.3 |
| 2020-04-21 | 24.0 | 22.15 | 23.13 | 22.98 | 4600.0 | 21.82 |
| 2020-04-20 | 25.35 | 23.99 | 24.0 | 25.35 | 1900.0 | 24.07 |
| 2020-04-17 | 24.93 | 23.0 | 23.0 | 24.61 | 2200.0 | 23.37 |
| 2020-04-16 | 24.7 | 22.75 | 22.75 | 24.0 | 2300.0 | 22.79 |
| 2020-04-15 | 22.45 | 21.36 | 21.36 | 22.45 | 2400.0 | 21.31 |
| 2020-04-14 | 22.49 | 21.75 | 22.0 | 22.49 | 2700.0 | 21.35 |
| 2020-04-13 | 22.35 | 21.3 | 22.25 | 21.31 | 3100.0 | 20.23 |
| 2020-04-09 | 23.0 | 21.5 | 21.5 | 22.5 | 5000.0 | 21.36 |
| 2020-04-08 | 21.77 | 19.94 | 21.77 | 20.56 | 5500.0 | 19.52 |
| 2020-04-07 | 21.49 | 20.5 | 21.14 | 20.5 | 5100.0 | 19.46 |
| 2020-04-06 | 24.02 | 19.29 | 23.99 | 21.89 | 10400.0 | 20.78 |
| 2020-04-03 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 21.84 |
| 2020-04-02 | 23.32 | 23.0 | 23.29 | 23.0 | 2100.0 | 21.84 |
| 2020-04-01 | 24.9 | 23.49 | 23.5 | 23.49 | 7400.0 | 22.3 |
| 2020-03-31 | 25.48 | 23.51 | 23.98 | 25.0 | 2200.0 | 23.74 |
| 2020-03-30 | 25.5 | 23.51 | 25.49 | 23.51 | 1200.0 | 22.32 |
| 2020-03-27 | 26.25 | 24.13 | 26.25 | 25.15 | 900.0 | 23.88 |
| 2020-03-26 | 22.7 | 21.73 | 21.73 | 22.5 | 1900.0 | 21.36 |
| 2020-03-25 | 21.33 | 16.25 | 16.25 | 20.44 | 2400.0 | 19.4 |
| 2020-03-24 | 16.25 | 15.58 | 15.71 | 15.69 | 1600.0 | 14.9 |
| 2020-03-23 | 20.08 | 14.25 | 14.25 | 15.5 | 1000.0 | 14.72 |
| 2020-03-20 | 22.0 | 18.5 | 18.5 | 19.53 | 4200.0 | 18.54 |
| 2020-03-19 | 22.0 | 19.84 | 22.0 | 19.89 | 4400.0 | 18.88 |
| 2020-03-18 | 23.09 | 22.47 | 23.06 | 23.09 | 2700.0 | 21.92 |
| 2020-03-17 | 24.91 | 22.56 | 24.5 | 23.5 | 8400.0 | 22.31 |
| 2020-03-16 | 25.0 | 23.05 | 25.0 | 23.27 | 1400.0 | 21.69 |
| 2020-03-13 | 24.1 | 24.05 | 24.05 | 24.1 | 400.0 | 22.46 |
| 2020-03-12 | 25.15 | 24.0 | 25.15 | 24.0 | 8300.0 | 22.37 |
| 2020-03-11 | 25.79 | 25.2 | 25.5 | 25.6 | 7800.0 | 23.86 |
| 2020-03-10 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 23.31 |
| 2020-03-09 | 25.01 | 22.14 | 24.27 | 25.0 | 2900.0 | 23.31 |
| 2020-03-06 | 27.45 | 25.93 | 27.45 | 26.25 | 4400.0 | 24.47 |
| 2020-03-05 | 27.95 | 27.95 | 27.95 | 27.95 | 200.0 | 26.06 |
| 2020-03-04 | 27.17 | 27.15 | 27.15 | 27.15 | 700.0 | 25.31 |
| 2020-03-03 | 27.05 | 26.45 | 26.45 | 27.05 | 1500.0 | 25.22 |
| 2020-03-02 | 26.85 | 26.4 | 26.85 | 26.4 | 1800.0 | 24.61 |
| 2020-02-28 | 26.65 | 25.99 | 25.99 | 26.65 | 4100.0 | 24.84 |
| 2020-02-27 | 26.95 | 26.53 | 26.53 | 26.95 | 400.0 | 25.12 |
| 2020-02-26 | 26.52 | 26.52 | 26.52 | 26.52 | 0.0 | 24.73 |
| 2020-02-25 | 26.91 | 26.48 | 26.91 | 26.52 | 1900.0 | 24.73 |
| 2020-02-24 | 26.9 | 26.64 | 26.65 | 26.77 | 2600.0 | 24.96 |
| 2020-02-21 | 27.0 | 27.0 | 27.0 | 27.0 | 0.0 | 25.17 |
| 2020-02-20 | 27.0 | 27.0 | 27.0 | 27.0 | 200.0 | 25.17 |
| 2020-02-19 | 27.14 | 26.8 | 26.87 | 27.0 | 3500.0 | 25.17 |
| 2020-02-18 | 26.87 | 26.64 | 26.87 | 26.87 | 2700.0 | 25.05 |