| 名前 | Allied Capital Corporation Allied Capital Corporation 6.875% Notes due April 15 2047 |
| ティッカー | AFC |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.75 | 25.56 | 25.75 | 25.56 | 20200.0 | 25.56 |
| 2021-02-12 | 25.91 | 25.75 | 25.85 | 25.75 | 9600.0 | 25.75 |
| 2021-02-11 | 26.16 | 25.77 | 26.1 | 25.79 | 14300.0 | 25.79 |
| 2021-02-10 | 26.28 | 25.81 | 25.81 | 26.05 | 15900.0 | 26.05 |
| 2021-02-09 | 26.28 | 25.85 | 26.17 | 25.86 | 24000.0 | 25.86 |
| 2021-02-08 | 26.01 | 25.64 | 25.64 | 26.0 | 13200.0 | 26.0 |
| 2021-02-05 | 26.2 | 25.65 | 25.97 | 25.81 | 19700.0 | 25.81 |
| 2021-02-04 | 26.19 | 25.84 | 26.18 | 25.91 | 21800.0 | 25.91 |
| 2021-02-03 | 26.35 | 26.1 | 26.35 | 26.23 | 4700.0 | 26.23 |
| 2021-02-02 | 26.35 | 26.01 | 26.01 | 26.31 | 9600.0 | 26.31 |
| 2021-02-01 | 26.09 | 25.68 | 25.77 | 25.97 | 16800.0 | 25.97 |
| 2021-01-29 | 25.89 | 25.62 | 25.74 | 25.89 | 30000.0 | 25.89 |
| 2021-01-28 | 26.0 | 25.77 | 26.0 | 25.77 | 5900.0 | 25.77 |
| 2021-01-27 | 26.17 | 25.8 | 26.08 | 25.8 | 10100.0 | 25.8 |
| 2021-01-26 | 26.39 | 25.8 | 25.8 | 26.15 | 12300.0 | 26.15 |
| 2021-01-25 | 26.04 | 25.8 | 25.85 | 25.9 | 7600.0 | 25.9 |
| 2021-01-22 | 26.05 | 25.95 | 26.04 | 25.98 | 5500.0 | 25.98 |
| 2021-01-21 | 26.41 | 25.83 | 26.0 | 26.13 | 9200.0 | 26.13 |
| 2021-01-20 | 26.0 | 25.58 | 25.58 | 26.0 | 16800.0 | 26.0 |
| 2021-01-19 | 25.81 | 25.5 | 25.51 | 25.66 | 16300.0 | 25.66 |
| 2021-01-15 | 25.73 | 25.53 | 25.73 | 25.6 | 6300.0 | 25.6 |
| 2021-01-14 | 25.72 | 25.4 | 25.69 | 25.52 | 12900.0 | 25.52 |
| 2021-01-13 | 25.68 | 25.5 | 25.64 | 25.53 | 11000.0 | 25.53 |
| 2021-01-12 | 25.59 | 25.26 | 25.3 | 25.47 | 43100.0 | 25.47 |
| 2021-01-11 | 25.62 | 25.37 | 25.61 | 25.37 | 24300.0 | 25.37 |
| 2021-01-08 | 25.72 | 25.5 | 25.62 | 25.68 | 18800.0 | 25.68 |
| 2021-01-07 | 26.1 | 25.72 | 26.09 | 25.73 | 8400.0 | 25.73 |
| 2021-01-06 | 26.46 | 26.03 | 26.46 | 26.03 | 5000.0 | 26.03 |
| 2021-01-05 | 26.64 | 26.27 | 26.28 | 26.57 | 8200.0 | 26.57 |
| 2021-01-04 | 26.74 | 26.2 | 26.74 | 26.55 | 5100.0 | 26.55 |
| 2020-12-31 | 26.92 | 26.17 | 26.18 | 26.89 | 39400.0 | 26.89 |
| 2020-12-30 | 26.37 | 26.14 | 26.37 | 26.33 | 5800.0 | 26.33 |
| 2020-12-29 | 26.95 | 26.51 | 26.73 | 26.63 | 17600.0 | 26.2 |
| 2020-12-28 | 26.77 | 26.49 | 26.56 | 26.77 | 14400.0 | 26.34 |
| 2020-12-24 | 26.95 | 26.63 | 26.63 | 26.95 | 4500.0 | 26.51 |
| 2020-12-23 | 26.73 | 26.21 | 26.25 | 26.53 | 9800.0 | 26.1 |
| 2020-12-22 | 26.48 | 26.17 | 26.17 | 26.38 | 10700.0 | 25.95 |
| 2020-12-21 | 26.48 | 26.17 | 26.41 | 26.17 | 8300.0 | 25.75 |
| 2020-12-18 | 26.38 | 26.21 | 26.3 | 26.38 | 1800.0 | 25.95 |
| 2020-12-17 | 26.33 | 26.02 | 26.1 | 26.22 | 3900.0 | 25.8 |
| 2020-12-16 | 26.3 | 26.01 | 26.03 | 26.02 | 9300.0 | 25.6 |
| 2020-12-15 | 26.27 | 26.03 | 26.27 | 26.03 | 15700.0 | 25.61 |
| 2020-12-14 | 26.31 | 26.11 | 26.19 | 26.11 | 5600.0 | 25.69 |
| 2020-12-11 | 26.35 | 26.19 | 26.25 | 26.21 | 3100.0 | 25.79 |
| 2020-12-10 | 26.62 | 26.2 | 26.61 | 26.29 | 11100.0 | 25.87 |
| 2020-12-09 | 26.66 | 26.23 | 26.27 | 26.66 | 20900.0 | 26.23 |
| 2020-12-08 | 26.25 | 26.08 | 26.12 | 26.25 | 16900.0 | 25.83 |
| 2020-12-07 | 26.27 | 26.07 | 26.25 | 26.07 | 10400.0 | 25.65 |
| 2020-12-04 | 26.25 | 26.03 | 26.24 | 26.25 | 3100.0 | 25.83 |
| 2020-12-03 | 26.28 | 26.0 | 26.17 | 26.13 | 5500.0 | 25.71 |
| 2020-12-02 | 26.18 | 26.05 | 26.16 | 26.18 | 1600.0 | 25.76 |
| 2020-12-01 | 26.23 | 26.05 | 26.05 | 26.14 | 6600.0 | 25.72 |
| 2020-11-30 | 26.19 | 25.85 | 25.97 | 26.19 | 6400.0 | 25.77 |
| 2020-11-27 | 26.02 | 25.86 | 25.96 | 25.92 | 2400.0 | 25.5 |
| 2020-11-25 | 26.01 | 25.84 | 25.84 | 26.01 | 3600.0 | 25.59 |
| 2020-11-24 | 26.0 | 25.74 | 26.0 | 25.96 | 8900.0 | 25.54 |
| 2020-11-23 | 26.0 | 25.87 | 25.99 | 25.87 | 4000.0 | 25.45 |
| 2020-11-20 | 25.99 | 25.87 | 25.91 | 25.99 | 2500.0 | 25.57 |
| 2020-11-19 | 25.98 | 25.91 | 25.95 | 25.97 | 2700.0 | 25.55 |
| 2020-11-18 | 26.0 | 25.87 | 26.0 | 25.87 | 5800.0 | 25.45 |
| 2020-11-17 | 26.0 | 25.89 | 25.98 | 25.89 | 8900.0 | 25.47 |
| 2020-11-16 | 26.04 | 25.73 | 25.85 | 26.0 | 19100.0 | 25.58 |
| 2020-11-13 | 25.81 | 25.74 | 25.75 | 25.81 | 5900.0 | 25.39 |
| 2020-11-12 | 25.8 | 25.76 | 25.8 | 25.76 | 3900.0 | 25.34 |
| 2020-11-11 | 25.94 | 25.76 | 25.85 | 25.8 | 14400.0 | 25.38 |
| 2020-11-10 | 26.02 | 25.71 | 25.71 | 25.95 | 4600.0 | 25.53 |
| 2020-11-09 | 26.18 | 25.8 | 25.86 | 26.02 | 19600.0 | 25.6 |
| 2020-11-06 | 25.88 | 25.58 | 25.76 | 25.64 | 7600.0 | 25.23 |
| 2020-11-05 | 25.99 | 25.71 | 25.86 | 25.99 | 5300.0 | 25.57 |
| 2020-11-04 | 25.99 | 25.7 | 25.81 | 25.93 | 17300.0 | 25.51 |
| 2020-11-03 | 25.8 | 25.64 | 25.66 | 25.64 | 14000.0 | 25.23 |
| 2020-11-02 | 25.68 | 25.56 | 25.56 | 25.68 | 3300.0 | 25.27 |
| 2020-10-30 | 25.68 | 25.44 | 25.45 | 25.68 | 26100.0 | 25.27 |
| 2020-10-29 | 25.58 | 25.47 | 25.54 | 25.55 | 10600.0 | 25.14 |
| 2020-10-28 | 25.58 | 25.4 | 25.55 | 25.4 | 12200.0 | 24.99 |
| 2020-10-27 | 25.62 | 25.49 | 25.49 | 25.58 | 3200.0 | 25.17 |
| 2020-10-26 | 25.68 | 25.47 | 25.68 | 25.58 | 13100.0 | 25.17 |
| 2020-10-23 | 25.68 | 25.57 | 25.57 | 25.68 | 11500.0 | 25.27 |
| 2020-10-22 | 25.52 | 25.38 | 25.38 | 25.49 | 13300.0 | 25.08 |
| 2020-10-21 | 25.5 | 25.35 | 25.5 | 25.38 | 22300.0 | 24.97 |
| 2020-10-20 | 25.48 | 25.4 | 25.4 | 25.42 | 15400.0 | 25.01 |
| 2020-10-19 | 25.52 | 25.43 | 25.52 | 25.43 | 23800.0 | 25.02 |
| 2020-10-16 | 25.79 | 25.3 | 25.79 | 25.43 | 91100.0 | 25.02 |
| 2020-10-15 | 25.79 | 25.72 | 25.79 | 25.79 | 8900.0 | 25.37 |
| 2020-10-14 | 25.76 | 25.67 | 25.67 | 25.76 | 5100.0 | 25.34 |
| 2020-10-13 | 25.78 | 25.66 | 25.78 | 25.76 | 6800.0 | 25.34 |
| 2020-10-12 | 25.78 | 25.65 | 25.72 | 25.75 | 7000.0 | 25.33 |
| 2020-10-09 | 25.79 | 25.61 | 25.79 | 25.75 | 7600.0 | 25.33 |
| 2020-10-08 | 25.84 | 25.73 | 25.74 | 25.79 | 15300.0 | 25.37 |
| 2020-10-07 | 25.69 | 25.51 | 25.51 | 25.68 | 16600.0 | 25.27 |
| 2020-10-06 | 25.63 | 25.5 | 25.56 | 25.55 | 13000.0 | 25.14 |
| 2020-10-05 | 25.65 | 25.49 | 25.59 | 25.5 | 6600.0 | 25.09 |
| 2020-10-02 | 25.54 | 25.34 | 25.34 | 25.52 | 26300.0 | 25.11 |
| 2020-10-01 | 25.7 | 25.34 | 25.62 | 25.45 | 55400.0 | 25.04 |
| 2020-09-30 | 26.0 | 25.44 | 26.0 | 25.44 | 71300.0 | 25.03 |
| 2020-09-29 | 26.32 | 25.97 | 25.97 | 26.32 | 6200.0 | 25.47 |
| 2020-09-28 | 26.19 | 26.09 | 26.19 | 26.09 | 10700.0 | 25.25 |
| 2020-09-25 | 26.25 | 26.15 | 26.15 | 26.15 | 6800.0 | 25.31 |
| 2020-09-24 | 26.04 | 25.62 | 25.65 | 25.99 | 5900.0 | 25.15 |
| 2020-09-23 | 26.3 | 25.61 | 26.29 | 25.79 | 7300.0 | 24.96 |
| 2020-09-22 | 26.4 | 26.16 | 26.4 | 26.38 | 9100.0 | 25.53 |
| 2020-09-21 | 26.49 | 25.93 | 25.93 | 26.49 | 11300.0 | 25.64 |
| 2020-09-18 | 26.15 | 25.84 | 26.05 | 25.9 | 5100.0 | 25.07 |
| 2020-09-17 | 26.17 | 25.84 | 26.09 | 26.08 | 4500.0 | 25.24 |
| 2020-09-16 | 26.32 | 26.07 | 26.07 | 26.1 | 5400.0 | 25.26 |
| 2020-09-15 | 26.17 | 25.99 | 25.99 | 26.17 | 2000.0 | 25.33 |
| 2020-09-14 | 26.06 | 25.88 | 25.88 | 25.93 | 7600.0 | 25.09 |
| 2020-09-11 | 26.04 | 25.93 | 25.93 | 26.04 | 4300.0 | 25.2 |
| 2020-09-10 | 26.07 | 25.81 | 25.81 | 26.03 | 7000.0 | 25.19 |
| 2020-09-09 | 25.92 | 25.62 | 25.62 | 25.81 | 3300.0 | 24.98 |
| 2020-09-08 | 25.68 | 25.58 | 25.66 | 25.62 | 3900.0 | 24.79 |
| 2020-09-04 | 25.82 | 25.62 | 25.75 | 25.74 | 7900.0 | 24.91 |
| 2020-09-03 | 26.0 | 25.84 | 26.0 | 25.84 | 5700.0 | 25.01 |
| 2020-09-02 | 26.13 | 25.9 | 26.05 | 25.9 | 9300.0 | 25.07 |
| 2020-09-01 | 26.25 | 25.94 | 26.25 | 26.16 | 5100.0 | 25.32 |
| 2020-08-31 | 26.2 | 25.94 | 26.2 | 26.18 | 10100.0 | 25.34 |
| 2020-08-28 | 26.24 | 26.2 | 26.2 | 26.22 | 4700.0 | 25.38 |
| 2020-08-27 | 26.2 | 26.02 | 26.11 | 26.2 | 7300.0 | 25.36 |
| 2020-08-26 | 26.13 | 25.79 | 25.79 | 26.13 | 5000.0 | 25.29 |
| 2020-08-25 | 26.01 | 25.65 | 25.65 | 25.8 | 22900.0 | 24.97 |
| 2020-08-24 | 25.9 | 25.72 | 25.89 | 25.85 | 7400.0 | 25.02 |
| 2020-08-21 | 26.11 | 25.86 | 25.9 | 25.86 | 6600.0 | 25.03 |
| 2020-08-20 | 25.93 | 25.77 | 25.77 | 25.88 | 4900.0 | 25.05 |
| 2020-08-19 | 25.98 | 25.84 | 25.84 | 25.88 | 3400.0 | 25.05 |
| 2020-08-18 | 25.96 | 25.61 | 25.96 | 25.84 | 10900.0 | 25.01 |
| 2020-08-17 | 25.91 | 25.71 | 25.71 | 25.89 | 5400.0 | 25.06 |
| 2020-08-14 | 25.71 | 25.59 | 25.63 | 25.66 | 5600.0 | 24.83 |
| 2020-08-13 | 25.79 | 25.67 | 25.79 | 25.68 | 4300.0 | 24.85 |
| 2020-08-12 | 25.85 | 25.66 | 25.7 | 25.69 | 6700.0 | 24.86 |
| 2020-08-11 | 25.83 | 25.65 | 25.75 | 25.83 | 8200.0 | 25.0 |
| 2020-08-10 | 25.87 | 25.68 | 25.76 | 25.68 | 5400.0 | 24.85 |
| 2020-08-07 | 25.73 | 25.53 | 25.7 | 25.61 | 14500.0 | 24.78 |
| 2020-08-06 | 25.93 | 25.56 | 25.77 | 25.63 | 18300.0 | 24.8 |
| 2020-08-05 | 26.0 | 25.75 | 25.75 | 25.84 | 12200.0 | 25.01 |
| 2020-08-04 | 25.95 | 25.84 | 25.93 | 25.89 | 3400.0 | 25.06 |
| 2020-08-03 | 26.08 | 25.96 | 26.0 | 26.08 | 7800.0 | 25.24 |
| 2020-07-31 | 26.06 | 25.73 | 25.73 | 26.04 | 6500.0 | 25.2 |
| 2020-07-30 | 25.88 | 25.72 | 25.83 | 25.88 | 5600.0 | 25.05 |
| 2020-07-29 | 25.8 | 25.5 | 25.52 | 25.8 | 21100.0 | 24.97 |
| 2020-07-28 | 25.59 | 25.43 | 25.49 | 25.59 | 3300.0 | 24.77 |
| 2020-07-27 | 25.61 | 25.45 | 25.6 | 25.58 | 6100.0 | 24.76 |
| 2020-07-24 | 25.52 | 25.45 | 25.49 | 25.52 | 8800.0 | 24.7 |
| 2020-07-23 | 25.47 | 25.37 | 25.38 | 25.4 | 9300.0 | 24.58 |
| 2020-07-22 | 25.48 | 25.34 | 25.38 | 25.47 | 7900.0 | 24.65 |
| 2020-07-21 | 25.45 | 25.25 | 25.4 | 25.32 | 11800.0 | 24.5 |
| 2020-07-20 | 25.44 | 25.3 | 25.43 | 25.3 | 6800.0 | 24.48 |
| 2020-07-17 | 25.6 | 25.26 | 25.36 | 25.38 | 20000.0 | 24.56 |
| 2020-07-16 | 25.43 | 25.16 | 25.28 | 25.43 | 12000.0 | 24.61 |
| 2020-07-15 | 25.34 | 25.23 | 25.3 | 25.26 | 8700.0 | 24.45 |
| 2020-07-14 | 25.31 | 25.11 | 25.16 | 25.31 | 20400.0 | 24.49 |
| 2020-07-13 | 25.35 | 25.17 | 25.2 | 25.17 | 14600.0 | 24.36 |
| 2020-07-10 | 25.42 | 25.12 | 25.16 | 25.12 | 23000.0 | 24.31 |
| 2020-07-09 | 25.36 | 25.13 | 25.2 | 25.21 | 14300.0 | 24.4 |
| 2020-07-08 | 25.22 | 25.05 | 25.1 | 25.22 | 14300.0 | 24.41 |
| 2020-07-07 | 25.12 | 25.02 | 25.05 | 25.06 | 15000.0 | 24.25 |
| 2020-07-06 | 25.14 | 25.01 | 25.1 | 25.04 | 44100.0 | 24.23 |
| 2020-07-02 | 25.25 | 24.98 | 25.21 | 25.0 | 32400.0 | 24.19 |
| 2020-07-01 | 25.21 | 24.93 | 25.05 | 24.93 | 38100.0 | 24.13 |
| 2020-06-30 | 25.33 | 24.81 | 24.81 | 24.87 | 75700.0 | 24.07 |
| 2020-06-29 | 25.31 | 25.12 | 25.2 | 25.13 | 21400.0 | 23.9 |
| 2020-06-26 | 25.5 | 25.13 | 25.48 | 25.14 | 12800.0 | 23.91 |
| 2020-06-25 | 25.7 | 25.53 | 25.67 | 25.55 | 8000.0 | 24.3 |
| 2020-06-24 | 25.77 | 25.37 | 25.68 | 25.77 | 15700.0 | 24.51 |
| 2020-06-23 | 25.83 | 25.59 | 25.69 | 25.7 | 8700.0 | 24.45 |
| 2020-06-22 | 25.83 | 25.41 | 25.61 | 25.56 | 42200.0 | 24.31 |
| 2020-06-19 | 25.6 | 25.54 | 25.58 | 25.58 | 3400.0 | 24.33 |
| 2020-06-18 | 25.66 | 25.44 | 25.66 | 25.58 | 15200.0 | 24.33 |
| 2020-06-17 | 25.84 | 25.57 | 25.61 | 25.66 | 10700.0 | 24.41 |
| 2020-06-16 | 25.97 | 25.52 | 25.61 | 25.52 | 18900.0 | 24.28 |
| 2020-06-15 | 25.55 | 25.31 | 25.31 | 25.52 | 17100.0 | 24.28 |
| 2020-06-12 | 25.64 | 25.45 | 25.52 | 25.46 | 43500.0 | 24.22 |
| 2020-06-11 | 25.64 | 25.25 | 25.51 | 25.25 | 25000.0 | 24.02 |
| 2020-06-10 | 25.92 | 25.58 | 25.64 | 25.82 | 37300.0 | 24.56 |
| 2020-06-09 | 25.9 | 25.51 | 25.76 | 25.85 | 22700.0 | 24.59 |
| 2020-06-08 | 25.95 | 25.61 | 25.61 | 25.9 | 58100.0 | 24.64 |
| 2020-06-05 | 25.97 | 25.46 | 25.97 | 25.67 | 21200.0 | 24.42 |
| 2020-06-04 | 25.77 | 25.43 | 25.43 | 25.57 | 26500.0 | 24.32 |
| 2020-06-03 | 25.67 | 25.42 | 25.56 | 25.59 | 17900.0 | 24.34 |
| 2020-06-02 | 25.63 | 25.37 | 25.5 | 25.57 | 16000.0 | 24.32 |
| 2020-06-01 | 25.62 | 25.39 | 25.39 | 25.61 | 5800.0 | 24.36 |
| 2020-05-29 | 25.62 | 25.14 | 25.32 | 25.25 | 33800.0 | 24.02 |
| 2020-05-28 | 25.48 | 25.1 | 25.48 | 25.1 | 24000.0 | 23.88 |
| 2020-05-27 | 25.45 | 25.06 | 25.44 | 25.44 | 29400.0 | 24.2 |
| 2020-05-26 | 25.48 | 25.15 | 25.4 | 25.22 | 21900.0 | 23.99 |
| 2020-05-22 | 25.26 | 25.0 | 25.06 | 25.22 | 10100.0 | 23.99 |
| 2020-05-21 | 25.28 | 24.96 | 25.0 | 25.18 | 24700.0 | 23.95 |
| 2020-05-20 | 25.0 | 24.75 | 24.98 | 25.0 | 28600.0 | 23.78 |
| 2020-05-19 | 24.98 | 24.62 | 24.85 | 24.86 | 24200.0 | 23.65 |
| 2020-05-18 | 25.0 | 24.8 | 24.9 | 24.89 | 21000.0 | 23.68 |
| 2020-05-15 | 24.87 | 24.37 | 24.37 | 24.86 | 17700.0 | 23.65 |
| 2020-05-14 | 24.67 | 24.04 | 24.52 | 24.67 | 17100.0 | 23.47 |
| 2020-05-13 | 24.84 | 24.61 | 24.76 | 24.71 | 21500.0 | 23.5 |
| 2020-05-12 | 24.95 | 24.64 | 24.9 | 24.78 | 12800.0 | 23.57 |
| 2020-05-11 | 24.9 | 24.73 | 24.73 | 24.9 | 12000.0 | 23.69 |
| 2020-05-08 | 24.84 | 24.68 | 24.68 | 24.84 | 11700.0 | 23.63 |
| 2020-05-07 | 24.69 | 24.45 | 24.45 | 24.65 | 21400.0 | 23.45 |
| 2020-05-06 | 24.48 | 24.28 | 24.31 | 24.39 | 21100.0 | 23.2 |
| 2020-05-05 | 24.6 | 24.22 | 24.5 | 24.22 | 27100.0 | 23.04 |
| 2020-05-04 | 24.59 | 24.03 | 24.59 | 24.18 | 42300.0 | 23.0 |
| 2020-05-01 | 24.7 | 24.26 | 24.7 | 24.33 | 42200.0 | 23.14 |
| 2020-04-30 | 24.85 | 24.55 | 24.85 | 24.55 | 59700.0 | 23.35 |
| 2020-04-29 | 24.93 | 24.75 | 24.78 | 24.84 | 39800.0 | 23.63 |
| 2020-04-28 | 24.82 | 24.44 | 24.72 | 24.75 | 20700.0 | 23.54 |
| 2020-04-27 | 24.91 | 24.51 | 24.91 | 24.51 | 20600.0 | 23.31 |
| 2020-04-24 | 24.93 | 24.61 | 24.87 | 24.74 | 5100.0 | 23.53 |
| 2020-04-23 | 24.87 | 24.46 | 24.63 | 24.76 | 25400.0 | 23.55 |
| 2020-04-22 | 24.68 | 24.4 | 24.68 | 24.42 | 22300.0 | 23.23 |
| 2020-04-21 | 24.49 | 23.75 | 24.49 | 24.39 | 29800.0 | 23.2 |
| 2020-04-20 | 24.75 | 24.31 | 24.31 | 24.61 | 15100.0 | 23.41 |
| 2020-04-17 | 24.9 | 24.21 | 24.64 | 24.5 | 73000.0 | 23.3 |
| 2020-04-16 | 24.59 | 24.35 | 24.59 | 24.4 | 10200.0 | 23.21 |
| 2020-04-15 | 24.59 | 23.08 | 23.6 | 24.33 | 36700.0 | 23.14 |
| 2020-04-14 | 24.18 | 23.8 | 24.02 | 24.0 | 61100.0 | 22.83 |
| 2020-04-13 | 24.57 | 22.51 | 24.5 | 23.95 | 39300.0 | 22.78 |
| 2020-04-09 | 24.6 | 23.3 | 24.0 | 24.35 | 43900.0 | 23.16 |
| 2020-04-08 | 23.99 | 22.91 | 23.25 | 23.8 | 32200.0 | 22.64 |
| 2020-04-07 | 23.41 | 22.74 | 23.12 | 23.19 | 40900.0 | 22.06 |
| 2020-04-06 | 23.0 | 22.12 | 22.12 | 22.73 | 16800.0 | 21.62 |
| 2020-04-03 | 22.64 | 21.6 | 22.64 | 21.61 | 15900.0 | 20.56 |
| 2020-04-02 | 23.18 | 21.22 | 21.22 | 22.56 | 38200.0 | 21.46 |
| 2020-04-01 | 23.64 | 21.02 | 23.64 | 21.14 | 45900.0 | 20.11 |
| 2020-03-31 | 23.7 | 23.11 | 23.11 | 23.41 | 17000.0 | 22.27 |
| 2020-03-30 | 24.03 | 22.94 | 23.49 | 24.0 | 17300.0 | 22.42 |
| 2020-03-27 | 24.5 | 23.41 | 24.5 | 23.91 | 15100.0 | 22.34 |
| 2020-03-26 | 24.73 | 22.04 | 23.85 | 24.5 | 63400.0 | 22.89 |
| 2020-03-25 | 24.55 | 22.27 | 22.34 | 23.83 | 44500.0 | 22.26 |
| 2020-03-24 | 23.15 | 20.46 | 20.46 | 22.36 | 44600.0 | 20.89 |
| 2020-03-23 | 19.96 | 18.3 | 19.9 | 19.96 | 113400.0 | 18.65 |
| 2020-03-20 | 21.0 | 18.81 | 20.15 | 20.26 | 33800.0 | 18.93 |
| 2020-03-19 | 19.66 | 15.0 | 16.65 | 19.65 | 87700.0 | 18.36 |
| 2020-03-18 | 22.5 | 14.61 | 22.49 | 17.15 | 290200.0 | 16.02 |
| 2020-03-17 | 23.66 | 22.25 | 23.66 | 23.0 | 35700.0 | 21.49 |
| 2020-03-16 | 23.86 | 22.2 | 22.2 | 23.45 | 29600.0 | 21.91 |
| 2020-03-13 | 24.49 | 23.05 | 23.05 | 24.36 | 44800.0 | 22.76 |
| 2020-03-12 | 25.28 | 20.87 | 25.2 | 22.19 | 107400.0 | 20.73 |
| 2020-03-11 | 25.71 | 25.32 | 25.37 | 25.54 | 17400.0 | 23.86 |
| 2020-03-10 | 25.79 | 25.32 | 25.79 | 25.48 | 20600.0 | 23.8 |
| 2020-03-09 | 25.75 | 25.4 | 25.41 | 25.4 | 48500.0 | 23.73 |
| 2020-03-06 | 26.45 | 26.26 | 26.45 | 26.26 | 19400.0 | 24.53 |
| 2020-03-05 | 26.72 | 26.57 | 26.63 | 26.61 | 3200.0 | 24.86 |
| 2020-03-04 | 26.84 | 26.54 | 26.73 | 26.84 | 20400.0 | 25.07 |
| 2020-03-03 | 27.1 | 26.31 | 26.31 | 26.63 | 42200.0 | 24.88 |
| 2020-03-02 | 26.26 | 25.8 | 25.8 | 26.18 | 12400.0 | 24.46 |
| 2020-02-28 | 26.25 | 25.6 | 26.25 | 25.8 | 36300.0 | 24.1 |
| 2020-02-27 | 26.71 | 26.26 | 26.26 | 26.37 | 19600.0 | 24.63 |
| 2020-02-26 | 26.74 | 26.26 | 26.34 | 26.43 | 23000.0 | 24.69 |
| 2020-02-25 | 26.8 | 26.33 | 26.8 | 26.33 | 49700.0 | 24.6 |
| 2020-02-24 | 26.87 | 26.67 | 26.87 | 26.67 | 16900.0 | 24.91 |
| 2020-02-21 | 27.16 | 26.93 | 27.11 | 26.93 | 11000.0 | 25.16 |
| 2020-02-20 | 27.12 | 27.0 | 27.0 | 27.08 | 5900.0 | 25.3 |
| 2020-02-19 | 27.1 | 26.98 | 27.0 | 26.98 | 8400.0 | 25.2 |
| 2020-02-18 | 27.04 | 26.89 | 26.92 | 27.04 | 11400.0 | 25.26 |