| 名前 | Nuveen Preferred & Income Securities Fund |
| ティッカー | JPS |
| 国 | United States |
| 上場年 | 2002.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.54 | 9.46 | 9.52 | 9.51 | 483200.0 | 9.51 |
| 2021-02-12 | 9.67 | 9.52 | 9.63 | 9.53 | 359900.0 | 9.53 |
| 2021-02-11 | 9.68 | 9.59 | 9.63 | 9.64 | 251600.0 | 9.64 |
| 2021-02-10 | 9.71 | 9.63 | 9.66 | 9.7 | 459100.0 | 9.65 |
| 2021-02-09 | 9.7 | 9.6 | 9.67 | 9.64 | 824400.0 | 9.59 |
| 2021-02-08 | 9.74 | 9.65 | 9.66 | 9.69 | 394900.0 | 9.64 |
| 2021-02-05 | 9.69 | 9.6 | 9.6 | 9.67 | 463800.0 | 9.62 |
| 2021-02-04 | 9.62 | 9.51 | 9.55 | 9.62 | 525300.0 | 9.57 |
| 2021-02-03 | 9.58 | 9.41 | 9.48 | 9.56 | 859400.0 | 9.51 |
| 2021-02-02 | 9.48 | 9.37 | 9.37 | 9.44 | 486000.0 | 9.39 |
| 2021-02-01 | 9.4 | 9.35 | 9.35 | 9.37 | 471000.0 | 9.32 |
| 2021-01-29 | 9.37 | 9.31 | 9.34 | 9.34 | 452500.0 | 9.29 |
| 2021-01-28 | 9.39 | 9.24 | 9.24 | 9.35 | 480700.0 | 9.3 |
| 2021-01-27 | 9.3 | 9.21 | 9.23 | 9.24 | 401600.0 | 9.19 |
| 2021-01-26 | 9.31 | 9.25 | 9.3 | 9.25 | 554700.0 | 9.2 |
| 2021-01-25 | 9.36 | 9.29 | 9.35 | 9.34 | 407500.0 | 9.29 |
| 2021-01-22 | 9.38 | 9.32 | 9.34 | 9.35 | 328800.0 | 9.3 |
| 2021-01-21 | 9.42 | 9.31 | 9.36 | 9.34 | 368200.0 | 9.29 |
| 2021-01-20 | 9.38 | 9.26 | 9.26 | 9.34 | 685400.0 | 9.29 |
| 2021-01-19 | 9.26 | 9.15 | 9.15 | 9.24 | 655700.0 | 9.19 |
| 2021-01-15 | 9.23 | 9.13 | 9.21 | 9.13 | 540900.0 | 9.08 |
| 2021-01-14 | 9.27 | 9.18 | 9.19 | 9.23 | 822600.0 | 9.18 |
| 2021-01-13 | 9.27 | 9.16 | 9.17 | 9.22 | 673100.0 | 9.12 |
| 2021-01-12 | 9.26 | 9.13 | 9.21 | 9.16 | 708200.0 | 9.06 |
| 2021-01-11 | 9.24 | 9.17 | 9.21 | 9.21 | 687300.0 | 9.11 |
| 2021-01-08 | 9.33 | 9.24 | 9.27 | 9.24 | 612500.0 | 9.14 |
| 2021-01-07 | 9.45 | 9.27 | 9.41 | 9.3 | 997100.0 | 9.2 |
| 2021-01-06 | 9.54 | 9.38 | 9.54 | 9.41 | 643800.0 | 9.31 |
| 2021-01-05 | 9.66 | 9.55 | 9.62 | 9.56 | 309500.0 | 9.46 |
| 2021-01-04 | 9.71 | 9.52 | 9.71 | 9.6 | 750200.0 | 9.5 |
| 2020-12-31 | 9.74 | 9.59 | 9.67 | 9.73 | 544600.0 | 9.63 |
| 2020-12-30 | 9.64 | 9.5 | 9.56 | 9.64 | 407000.0 | 9.54 |
| 2020-12-29 | 9.59 | 9.53 | 9.55 | 9.59 | 553400.0 | 9.49 |
| 2020-12-28 | 9.54 | 9.47 | 9.49 | 9.53 | 454400.0 | 9.43 |
| 2020-12-24 | 9.56 | 9.49 | 9.53 | 9.49 | 206800.0 | 9.39 |
| 2020-12-23 | 9.53 | 9.47 | 9.52 | 9.51 | 429300.0 | 9.41 |
| 2020-12-22 | 9.57 | 9.5 | 9.52 | 9.53 | 292400.0 | 9.43 |
| 2020-12-21 | 9.57 | 9.48 | 9.51 | 9.54 | 481100.0 | 9.44 |
| 2020-12-18 | 9.57 | 9.51 | 9.53 | 9.54 | 411800.0 | 9.44 |
| 2020-12-17 | 9.56 | 9.48 | 9.48 | 9.53 | 460400.0 | 9.43 |
| 2020-12-16 | 9.48 | 9.38 | 9.39 | 9.47 | 362200.0 | 9.37 |
| 2020-12-15 | 9.48 | 9.35 | 9.44 | 9.36 | 504000.0 | 9.26 |
| 2020-12-14 | 9.56 | 9.44 | 9.54 | 9.44 | 459600.0 | 9.34 |
| 2020-12-11 | 9.59 | 9.51 | 9.55 | 9.56 | 324300.0 | 9.41 |
| 2020-12-10 | 9.57 | 9.51 | 9.51 | 9.57 | 367600.0 | 9.42 |
| 2020-12-09 | 9.57 | 9.5 | 9.52 | 9.51 | 386800.0 | 9.36 |
| 2020-12-08 | 9.55 | 9.5 | 9.53 | 9.52 | 411900.0 | 9.37 |
| 2020-12-07 | 9.58 | 9.46 | 9.55 | 9.57 | 474400.0 | 9.42 |
| 2020-12-04 | 9.58 | 9.5 | 9.5 | 9.55 | 360600.0 | 9.4 |
| 2020-12-03 | 9.53 | 9.48 | 9.5 | 9.5 | 268600.0 | 9.35 |
| 2020-12-02 | 9.5 | 9.4 | 9.4 | 9.48 | 458000.0 | 9.33 |
| 2020-12-01 | 9.5 | 9.43 | 9.49 | 9.5 | 461700.0 | 9.35 |
| 2020-11-30 | 9.41 | 9.32 | 9.34 | 9.4 | 299800.0 | 9.25 |
| 2020-11-27 | 9.38 | 9.32 | 9.33 | 9.35 | 226100.0 | 9.2 |
| 2020-11-25 | 9.32 | 9.24 | 9.27 | 9.3 | 272200.0 | 9.15 |
| 2020-11-24 | 9.32 | 9.24 | 9.27 | 9.25 | 327900.0 | 9.1 |
| 2020-11-23 | 9.27 | 9.22 | 9.25 | 9.25 | 247100.0 | 9.1 |
| 2020-11-20 | 9.23 | 9.17 | 9.19 | 9.23 | 184800.0 | 9.08 |
| 2020-11-19 | 9.2 | 9.15 | 9.17 | 9.19 | 273600.0 | 9.04 |
| 2020-11-18 | 9.24 | 9.14 | 9.21 | 9.15 | 317000.0 | 9.0 |
| 2020-11-17 | 9.22 | 9.16 | 9.2 | 9.2 | 278200.0 | 9.05 |
| 2020-11-16 | 9.25 | 9.18 | 9.19 | 9.21 | 383200.0 | 9.06 |
| 2020-11-13 | 9.2 | 9.13 | 9.16 | 9.18 | 345600.0 | 9.03 |
| 2020-11-12 | 9.18 | 9.08 | 9.1 | 9.15 | 388000.0 | 9.0 |
| 2020-11-11 | 9.25 | 9.15 | 9.18 | 9.23 | 424100.0 | 9.03 |
| 2020-11-10 | 9.19 | 9.11 | 9.15 | 9.18 | 542300.0 | 8.98 |
| 2020-11-09 | 9.27 | 9.1 | 9.19 | 9.15 | 665900.0 | 8.95 |
| 2020-11-06 | 9.15 | 9.06 | 9.06 | 9.14 | 325000.0 | 8.94 |
| 2020-11-05 | 9.07 | 8.92 | 8.92 | 9.06 | 430000.0 | 8.87 |
| 2020-11-04 | 8.92 | 8.82 | 8.85 | 8.92 | 295800.0 | 8.73 |
| 2020-11-03 | 8.85 | 8.75 | 8.82 | 8.82 | 353300.0 | 8.63 |
| 2020-11-02 | 8.85 | 8.75 | 8.84 | 8.76 | 492400.0 | 8.57 |
| 2020-10-30 | 8.78 | 8.66 | 8.76 | 8.78 | 518700.0 | 8.59 |
| 2020-10-29 | 8.81 | 8.66 | 8.68 | 8.79 | 526200.0 | 8.6 |
| 2020-10-28 | 8.8 | 8.67 | 8.79 | 8.69 | 531400.0 | 8.5 |
| 2020-10-27 | 8.92 | 8.85 | 8.88 | 8.85 | 392600.0 | 8.66 |
| 2020-10-26 | 8.96 | 8.84 | 8.91 | 8.86 | 444700.0 | 8.67 |
| 2020-10-23 | 8.95 | 8.9 | 8.93 | 8.92 | 264000.0 | 8.73 |
| 2020-10-22 | 8.97 | 8.9 | 8.97 | 8.91 | 308700.0 | 8.72 |
| 2020-10-21 | 9.0 | 8.92 | 9.0 | 8.98 | 354400.0 | 8.79 |
| 2020-10-20 | 9.0 | 8.92 | 8.96 | 9.0 | 382500.0 | 8.81 |
| 2020-10-19 | 8.98 | 8.9 | 8.93 | 8.94 | 602700.0 | 8.75 |
| 2020-10-16 | 8.95 | 8.88 | 8.93 | 8.88 | 340400.0 | 8.69 |
| 2020-10-15 | 8.99 | 8.92 | 8.95 | 8.93 | 283400.0 | 8.74 |
| 2020-10-14 | 9.05 | 8.96 | 8.96 | 9.0 | 346200.0 | 8.81 |
| 2020-10-13 | 9.05 | 8.99 | 9.0 | 9.04 | 335000.0 | 8.8 |
| 2020-10-12 | 9.04 | 8.99 | 9.0 | 9.02 | 265400.0 | 8.78 |
| 2020-10-09 | 9.04 | 8.96 | 9.01 | 8.99 | 283600.0 | 8.75 |
| 2020-10-08 | 8.99 | 8.94 | 8.94 | 8.98 | 233500.0 | 8.74 |
| 2020-10-07 | 9.0 | 8.94 | 8.95 | 8.94 | 391100.0 | 8.7 |
| 2020-10-06 | 9.02 | 8.93 | 8.99 | 8.94 | 314900.0 | 8.7 |
| 2020-10-05 | 9.0 | 8.85 | 8.9 | 8.99 | 373000.0 | 8.75 |
| 2020-10-02 | 8.92 | 8.7 | 8.75 | 8.9 | 697700.0 | 8.66 |
| 2020-10-01 | 8.91 | 8.84 | 8.89 | 8.91 | 475200.0 | 8.67 |
| 2020-09-30 | 8.86 | 8.68 | 8.7 | 8.81 | 1220900.0 | 8.57 |
| 2020-09-29 | 8.81 | 8.71 | 8.75 | 8.72 | 564800.0 | 8.48 |
| 2020-09-28 | 8.81 | 8.72 | 8.73 | 8.78 | 448900.0 | 8.54 |
| 2020-09-25 | 8.69 | 8.6 | 8.61 | 8.68 | 441200.0 | 8.45 |
| 2020-09-24 | 8.73 | 8.59 | 8.72 | 8.64 | 694800.0 | 8.41 |
| 2020-09-23 | 8.95 | 8.71 | 8.9 | 8.73 | 582500.0 | 8.49 |
| 2020-09-22 | 8.98 | 8.92 | 8.96 | 8.94 | 245200.0 | 8.7 |
| 2020-09-21 | 8.99 | 8.89 | 8.91 | 8.96 | 514500.0 | 8.72 |
| 2020-09-18 | 9.05 | 8.97 | 9.04 | 9.05 | 313200.0 | 8.81 |
| 2020-09-17 | 9.04 | 8.99 | 8.99 | 9.02 | 210300.0 | 8.78 |
| 2020-09-16 | 9.11 | 9.03 | 9.1 | 9.04 | 447500.0 | 8.8 |
| 2020-09-15 | 9.12 | 9.08 | 9.08 | 9.11 | 200600.0 | 8.86 |
| 2020-09-14 | 9.13 | 9.05 | 9.05 | 9.09 | 246200.0 | 8.84 |
| 2020-09-11 | 9.12 | 9.06 | 9.11 | 9.11 | 293700.0 | 8.81 |
| 2020-09-10 | 9.14 | 8.99 | 9.07 | 9.06 | 566200.0 | 8.77 |
| 2020-09-09 | 9.08 | 9.0 | 9.05 | 9.05 | 503500.0 | 8.76 |
| 2020-09-08 | 9.02 | 8.89 | 8.92 | 9.0 | 405000.0 | 8.71 |
| 2020-09-04 | 9.07 | 8.86 | 9.01 | 8.97 | 484900.0 | 8.68 |
| 2020-09-03 | 9.06 | 8.87 | 9.05 | 9.01 | 551300.0 | 8.72 |
| 2020-09-02 | 9.12 | 9.05 | 9.11 | 9.07 | 504000.0 | 8.78 |
| 2020-09-01 | 9.19 | 9.09 | 9.17 | 9.1 | 451200.0 | 8.81 |
| 2020-08-31 | 9.17 | 9.11 | 9.12 | 9.14 | 254600.0 | 8.84 |
| 2020-08-28 | 9.23 | 9.15 | 9.15 | 9.16 | 481500.0 | 8.86 |
| 2020-08-27 | 9.2 | 9.13 | 9.17 | 9.15 | 467700.0 | 8.85 |
| 2020-08-26 | 9.18 | 8.98 | 9.02 | 9.17 | 358200.0 | 8.87 |
| 2020-08-25 | 9.07 | 8.92 | 8.95 | 9.06 | 591600.0 | 8.77 |
| 2020-08-24 | 9.01 | 8.94 | 9.0 | 8.95 | 432800.0 | 8.66 |
| 2020-08-21 | 9.0 | 8.96 | 8.96 | 9.0 | 266200.0 | 8.71 |
| 2020-08-20 | 9.01 | 8.94 | 8.95 | 8.96 | 816000.0 | 8.67 |
| 2020-08-19 | 9.05 | 8.99 | 9.04 | 9.02 | 668400.0 | 8.73 |
| 2020-08-18 | 9.1 | 9.03 | 9.04 | 9.04 | 412100.0 | 8.75 |
| 2020-08-17 | 9.15 | 9.05 | 9.15 | 9.06 | 566700.0 | 8.77 |
| 2020-08-14 | 9.21 | 9.07 | 9.08 | 9.16 | 457700.0 | 8.86 |
| 2020-08-13 | 9.19 | 9.03 | 9.19 | 9.12 | 732800.0 | 8.82 |
| 2020-08-12 | 9.26 | 9.2 | 9.21 | 9.23 | 286000.0 | 8.88 |
| 2020-08-11 | 9.24 | 9.15 | 9.18 | 9.21 | 477600.0 | 8.86 |
| 2020-08-10 | 9.17 | 9.1 | 9.1 | 9.17 | 300400.0 | 8.82 |
| 2020-08-07 | 9.14 | 9.1 | 9.12 | 9.1 | 226100.0 | 8.76 |
| 2020-08-06 | 9.13 | 9.0 | 9.0 | 9.13 | 366500.0 | 8.79 |
| 2020-08-05 | 9.07 | 8.99 | 9.05 | 9.02 | 320900.0 | 8.68 |
| 2020-08-04 | 9.07 | 9.01 | 9.01 | 9.04 | 404700.0 | 8.7 |
| 2020-08-03 | 9.11 | 9.01 | 9.07 | 9.02 | 545900.0 | 8.68 |
| 2020-07-31 | 9.07 | 9.02 | 9.02 | 9.07 | 498400.0 | 8.73 |
| 2020-07-30 | 9.02 | 8.92 | 8.94 | 9.02 | 878900.0 | 8.68 |
| 2020-07-29 | 8.96 | 8.89 | 8.9 | 8.96 | 431200.0 | 8.62 |
| 2020-07-28 | 8.89 | 8.81 | 8.81 | 8.89 | 427800.0 | 8.55 |
| 2020-07-27 | 8.86 | 8.78 | 8.8 | 8.85 | 409200.0 | 8.52 |
| 2020-07-24 | 8.88 | 8.67 | 8.7 | 8.83 | 500100.0 | 8.5 |
| 2020-07-23 | 8.88 | 8.78 | 8.79 | 8.82 | 744800.0 | 8.49 |
| 2020-07-22 | 8.77 | 8.68 | 8.68 | 8.76 | 588800.0 | 8.43 |
| 2020-07-21 | 8.68 | 8.57 | 8.58 | 8.67 | 339900.0 | 8.34 |
| 2020-07-20 | 8.6 | 8.51 | 8.51 | 8.53 | 391700.0 | 8.21 |
| 2020-07-17 | 8.6 | 8.52 | 8.55 | 8.54 | 303300.0 | 8.22 |
| 2020-07-16 | 8.58 | 8.45 | 8.5 | 8.57 | 291900.0 | 8.25 |
| 2020-07-15 | 8.53 | 8.45 | 8.5 | 8.53 | 393200.0 | 8.21 |
| 2020-07-14 | 8.5 | 8.35 | 8.38 | 8.5 | 559000.0 | 8.18 |
| 2020-07-13 | 8.52 | 8.42 | 8.52 | 8.43 | 361300.0 | 8.06 |
| 2020-07-10 | 8.52 | 8.45 | 8.47 | 8.47 | 227100.0 | 8.1 |
| 2020-07-09 | 8.57 | 8.45 | 8.56 | 8.5 | 342500.0 | 8.13 |
| 2020-07-08 | 8.57 | 8.5 | 8.53 | 8.53 | 264100.0 | 8.16 |
| 2020-07-07 | 8.59 | 8.45 | 8.5 | 8.53 | 424400.0 | 8.16 |
| 2020-07-06 | 8.8 | 8.53 | 8.77 | 8.53 | 959200.0 | 8.16 |
| 2020-07-02 | 8.77 | 8.65 | 8.68 | 8.73 | 567800.0 | 8.35 |
| 2020-07-01 | 8.67 | 8.55 | 8.56 | 8.61 | 649000.0 | 8.23 |
| 2020-06-30 | 8.55 | 8.3 | 8.32 | 8.45 | 733700.0 | 8.08 |
| 2020-06-29 | 8.35 | 8.23 | 8.23 | 8.34 | 357900.0 | 7.98 |
| 2020-06-26 | 8.36 | 8.21 | 8.36 | 8.23 | 320400.0 | 7.87 |
| 2020-06-25 | 8.48 | 8.33 | 8.47 | 8.34 | 546700.0 | 7.98 |
| 2020-06-24 | 8.55 | 8.37 | 8.5 | 8.46 | 590900.0 | 8.09 |
| 2020-06-23 | 8.67 | 8.55 | 8.67 | 8.59 | 602600.0 | 8.22 |
| 2020-06-22 | 8.69 | 8.62 | 8.64 | 8.67 | 1281200.0 | 8.29 |
| 2020-06-19 | 8.72 | 8.63 | 8.7 | 8.68 | 518300.0 | 8.3 |
| 2020-06-18 | 8.64 | 8.58 | 8.58 | 8.6 | 421600.0 | 8.23 |
| 2020-06-17 | 8.65 | 8.58 | 8.62 | 8.58 | 237800.0 | 8.21 |
| 2020-06-16 | 8.66 | 8.43 | 8.61 | 8.57 | 400700.0 | 8.2 |
| 2020-06-15 | 8.49 | 8.09 | 8.19 | 8.44 | 710600.0 | 8.07 |
| 2020-06-12 | 8.47 | 8.27 | 8.41 | 8.44 | 465000.0 | 8.07 |
| 2020-06-11 | 8.65 | 8.2 | 8.65 | 8.26 | 1057500.0 | 7.85 |
| 2020-06-10 | 8.91 | 8.74 | 8.89 | 8.83 | 440500.0 | 8.39 |
| 2020-06-09 | 8.93 | 8.82 | 8.85 | 8.91 | 616800.0 | 8.47 |
| 2020-06-08 | 8.96 | 8.85 | 8.92 | 8.96 | 593900.0 | 8.52 |
| 2020-06-05 | 8.9 | 8.77 | 8.78 | 8.89 | 909000.0 | 8.45 |
| 2020-06-04 | 8.74 | 8.58 | 8.62 | 8.71 | 728100.0 | 8.28 |
| 2020-06-03 | 8.74 | 8.58 | 8.58 | 8.68 | 1325100.0 | 8.25 |
| 2020-06-02 | 8.61 | 8.5 | 8.57 | 8.57 | 589000.0 | 8.15 |
| 2020-06-01 | 8.58 | 8.43 | 8.58 | 8.51 | 469100.0 | 8.09 |
| 2020-05-29 | 8.51 | 8.4 | 8.43 | 8.5 | 758400.0 | 8.08 |
| 2020-05-28 | 8.4 | 8.25 | 8.25 | 8.39 | 722900.0 | 7.98 |
| 2020-05-27 | 8.28 | 8.11 | 8.15 | 8.28 | 633600.0 | 7.87 |
| 2020-05-26 | 8.15 | 8.06 | 8.1 | 8.14 | 551200.0 | 7.74 |
| 2020-05-22 | 8.03 | 7.87 | 7.98 | 8.01 | 613700.0 | 7.61 |
| 2020-05-21 | 7.99 | 7.84 | 7.87 | 7.99 | 584300.0 | 7.59 |
| 2020-05-20 | 7.93 | 7.8 | 7.89 | 7.84 | 537000.0 | 7.45 |
| 2020-05-19 | 7.89 | 7.78 | 7.89 | 7.83 | 533000.0 | 7.44 |
| 2020-05-18 | 7.9 | 7.75 | 7.75 | 7.89 | 795100.0 | 7.5 |
| 2020-05-15 | 7.7 | 7.4 | 7.4 | 7.67 | 721600.0 | 7.29 |
| 2020-05-14 | 7.56 | 7.25 | 7.54 | 7.47 | 1041500.0 | 7.1 |
| 2020-05-13 | 7.97 | 7.59 | 7.95 | 7.64 | 1023100.0 | 7.21 |
| 2020-05-12 | 8.07 | 7.95 | 8.05 | 7.98 | 549300.0 | 7.53 |
| 2020-05-11 | 8.09 | 8.0 | 8.05 | 8.02 | 618200.0 | 7.57 |
| 2020-05-08 | 8.15 | 8.05 | 8.15 | 8.09 | 484700.0 | 7.64 |
| 2020-05-07 | 8.23 | 8.08 | 8.21 | 8.12 | 535000.0 | 7.67 |
| 2020-05-06 | 8.2 | 8.12 | 8.12 | 8.15 | 719300.0 | 7.7 |
| 2020-05-05 | 8.14 | 8.04 | 8.09 | 8.11 | 417600.0 | 7.66 |
| 2020-05-04 | 8.13 | 8.0 | 8.0 | 8.05 | 875000.0 | 7.6 |
| 2020-05-01 | 8.18 | 8.05 | 8.15 | 8.08 | 715200.0 | 7.63 |
| 2020-04-30 | 8.23 | 8.03 | 8.18 | 8.23 | 775600.0 | 7.77 |
| 2020-04-29 | 8.32 | 8.02 | 8.02 | 8.32 | 905100.0 | 7.86 |
| 2020-04-28 | 8.14 | 7.89 | 8.13 | 7.93 | 746400.0 | 7.49 |
| 2020-04-27 | 8.09 | 8.0 | 8.0 | 8.02 | 513100.0 | 7.57 |
| 2020-04-24 | 7.97 | 7.75 | 7.85 | 7.97 | 744700.0 | 7.53 |
| 2020-04-23 | 7.93 | 7.76 | 7.9 | 7.78 | 479300.0 | 7.35 |
| 2020-04-22 | 7.84 | 7.7 | 7.75 | 7.8 | 635900.0 | 7.36 |
| 2020-04-21 | 7.74 | 7.6 | 7.65 | 7.7 | 677700.0 | 7.27 |
| 2020-04-20 | 7.87 | 7.71 | 7.84 | 7.85 | 679500.0 | 7.41 |
| 2020-04-17 | 8.02 | 7.87 | 8.0 | 7.88 | 1107900.0 | 7.44 |
| 2020-04-16 | 7.89 | 7.7 | 7.88 | 7.76 | 865400.0 | 7.33 |
| 2020-04-15 | 7.9 | 7.61 | 7.61 | 7.88 | 902300.0 | 7.44 |
| 2020-04-14 | 8.02 | 7.84 | 7.84 | 7.93 | 1127500.0 | 7.49 |
| 2020-04-13 | 8.03 | 7.43 | 8.0 | 7.77 | 1760900.0 | 7.29 |
| 2020-04-09 | 8.24 | 7.81 | 7.92 | 8.0 | 1705800.0 | 7.5 |
| 2020-04-08 | 7.76 | 7.15 | 7.27 | 7.66 | 1315400.0 | 7.19 |
| 2020-04-07 | 7.49 | 7.2 | 7.3 | 7.21 | 1473200.0 | 6.76 |
| 2020-04-06 | 7.02 | 6.75 | 6.75 | 7.0 | 1302700.0 | 6.57 |
| 2020-04-03 | 6.79 | 6.51 | 6.75 | 6.61 | 1170700.0 | 6.2 |
| 2020-04-02 | 6.94 | 6.55 | 6.58 | 6.76 | 992800.0 | 6.34 |
| 2020-04-01 | 7.16 | 6.52 | 7.14 | 6.7 | 1641200.0 | 6.28 |
| 2020-03-31 | 7.42 | 7.13 | 7.27 | 7.26 | 2084700.0 | 6.81 |
| 2020-03-30 | 7.36 | 6.92 | 7.0 | 7.34 | 1347700.0 | 6.88 |
| 2020-03-27 | 7.15 | 6.41 | 6.72 | 7.06 | 1345000.0 | 6.62 |
| 2020-03-26 | 7.39 | 6.62 | 6.7 | 6.8 | 3690200.0 | 6.38 |
| 2020-03-25 | 7.26 | 6.42 | 6.48 | 6.65 | 4001700.0 | 6.24 |
| 2020-03-24 | 6.26 | 5.74 | 5.75 | 6.2 | 3716400.0 | 5.82 |
| 2020-03-23 | 5.85 | 4.9 | 5.72 | 5.38 | 3674500.0 | 5.05 |
| 2020-03-20 | 6.61 | 6.01 | 6.4 | 6.07 | 2741100.0 | 5.69 |
| 2020-03-19 | 6.38 | 4.55 | 4.9 | 6.25 | 4320000.0 | 5.86 |
| 2020-03-18 | 6.43 | 4.75 | 6.4 | 4.92 | 4160500.0 | 4.61 |
| 2020-03-17 | 7.3 | 6.82 | 7.0 | 6.93 | 2677700.0 | 6.5 |
| 2020-03-16 | 7.45 | 6.75 | 6.79 | 6.97 | 2190800.0 | 6.54 |
| 2020-03-13 | 8.13 | 7.5 | 7.63 | 8.12 | 2036300.0 | 7.62 |
| 2020-03-12 | 8.04 | 7.2 | 8.04 | 7.34 | 3453700.0 | 6.88 |
| 2020-03-11 | 9.2 | 8.64 | 9.09 | 8.67 | 1509500.0 | 8.08 |
| 2020-03-10 | 9.24 | 8.92 | 9.09 | 9.16 | 1318000.0 | 8.54 |
| 2020-03-09 | 9.1 | 8.84 | 9.03 | 8.94 | 2307300.0 | 8.33 |
| 2020-03-06 | 9.51 | 9.17 | 9.3 | 9.5 | 1618400.0 | 8.85 |
| 2020-03-05 | 9.77 | 9.55 | 9.73 | 9.67 | 802600.0 | 9.01 |
| 2020-03-04 | 9.86 | 9.61 | 9.65 | 9.86 | 818300.0 | 9.19 |
| 2020-03-03 | 9.77 | 9.46 | 9.66 | 9.52 | 1762700.0 | 8.87 |
| 2020-03-02 | 9.65 | 9.14 | 9.2 | 9.55 | 2217800.0 | 8.9 |
| 2020-02-28 | 9.26 | 9.02 | 9.07 | 9.11 | 3310500.0 | 8.49 |
| 2020-02-27 | 9.83 | 9.26 | 9.83 | 9.5 | 2764200.0 | 8.85 |
| 2020-02-26 | 9.99 | 9.79 | 9.79 | 9.93 | 1277700.0 | 9.25 |
| 2020-02-25 | 10.23 | 9.77 | 10.23 | 9.78 | 1933700.0 | 9.11 |
| 2020-02-24 | 10.32 | 10.12 | 10.3 | 10.19 | 680700.0 | 9.5 |
| 2020-02-21 | 10.43 | 10.35 | 10.43 | 10.38 | 331700.0 | 9.67 |
| 2020-02-20 | 10.42 | 10.36 | 10.38 | 10.42 | 259900.0 | 9.71 |
| 2020-02-19 | 10.41 | 10.37 | 10.38 | 10.4 | 288700.0 | 9.69 |
| 2020-02-18 | 10.39 | 10.32 | 10.35 | 10.38 | 398300.0 | 9.67 |