| 名前 | Arlington Asset Investment Corp 6.750% Notes due 2025 |
| ティッカー | AIC |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.82 | 24.76 | 24.76 | 24.79 | 1300.0 | 24.79 |
| 2021-02-12 | 24.8 | 24.76 | 24.77 | 24.76 | 1100.0 | 24.76 |
| 2021-02-11 | 24.82 | 24.76 | 24.82 | 24.79 | 900.0 | 24.79 |
| 2021-02-10 | 24.76 | 24.7 | 24.7 | 24.76 | 2200.0 | 24.76 |
| 2021-02-09 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 | 24.65 |
| 2021-02-08 | 24.65 | 24.61 | 24.61 | 24.65 | 2800.0 | 24.65 |
| 2021-02-05 | 24.75 | 24.6 | 24.6 | 24.75 | 2100.0 | 24.75 |
| 2021-02-04 | 24.75 | 24.68 | 24.74 | 24.75 | 2700.0 | 24.75 |
| 2021-02-03 | 24.75 | 24.73 | 24.75 | 24.73 | 1800.0 | 24.73 |
| 2021-02-02 | 24.74 | 24.37 | 24.42 | 24.74 | 2600.0 | 24.74 |
| 2021-02-01 | 24.49 | 24.22 | 24.22 | 24.44 | 1600.0 | 24.44 |
| 2021-01-29 | 24.5 | 24.22 | 24.5 | 24.26 | 4800.0 | 24.26 |
| 2021-01-28 | 24.75 | 24.56 | 24.75 | 24.56 | 400.0 | 24.56 |
| 2021-01-27 | 25.0 | 24.77 | 24.77 | 24.83 | 2200.0 | 24.83 |
| 2021-01-26 | 24.82 | 24.66 | 24.66 | 24.82 | 500.0 | 24.82 |
| 2021-01-25 | 24.89 | 24.53 | 24.76 | 24.64 | 3700.0 | 24.64 |
| 2021-01-22 | 24.75 | 24.73 | 24.73 | 24.75 | 2000.0 | 24.75 |
| 2021-01-21 | 24.84 | 24.3 | 24.45 | 24.72 | 11300.0 | 24.72 |
| 2021-01-20 | 24.68 | 24.49 | 24.55 | 24.49 | 2400.0 | 24.49 |
| 2021-01-19 | 24.46 | 24.36 | 24.4 | 24.46 | 4100.0 | 24.46 |
| 2021-01-15 | 24.4 | 24.26 | 24.33 | 24.35 | 2700.0 | 24.35 |
| 2021-01-14 | 24.36 | 24.3 | 24.36 | 24.34 | 1200.0 | 24.34 |
| 2021-01-13 | 24.43 | 24.36 | 24.4 | 24.36 | 1700.0 | 24.36 |
| 2021-01-12 | 24.4 | 24.33 | 24.36 | 24.33 | 3000.0 | 24.33 |
| 2021-01-11 | 24.45 | 24.3 | 24.4 | 24.43 | 4100.0 | 24.43 |
| 2021-01-08 | 24.4 | 24.35 | 24.35 | 24.4 | 500.0 | 24.4 |
| 2021-01-07 | 24.43 | 24.3 | 24.43 | 24.4 | 3100.0 | 24.4 |
| 2021-01-06 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0 | 24.26 |
| 2021-01-05 | 24.4 | 24.26 | 24.34 | 24.26 | 700.0 | 24.26 |
| 2021-01-04 | 24.45 | 24.21 | 24.21 | 24.39 | 2900.0 | 24.39 |
| 2020-12-31 | 24.45 | 24.2 | 24.44 | 24.2 | 1600.0 | 24.2 |
| 2020-12-30 | 24.45 | 24.34 | 24.34 | 24.41 | 1100.0 | 24.41 |
| 2020-12-29 | 24.54 | 24.18 | 24.54 | 24.18 | 2000.0 | 24.18 |
| 2020-12-28 | 24.74 | 24.4 | 24.4 | 24.52 | 2700.0 | 24.52 |
| 2020-12-24 | 24.4 | 24.32 | 24.33 | 24.36 | 2800.0 | 24.36 |
| 2020-12-23 | 24.45 | 24.0 | 24.45 | 24.27 | 2200.0 | 24.27 |
| 2020-12-22 | 24.42 | 24.33 | 24.4 | 24.33 | 1100.0 | 24.33 |
| 2020-12-21 | 24.4 | 24.28 | 24.35 | 24.4 | 1600.0 | 24.4 |
| 2020-12-18 | 24.5 | 24.14 | 24.3 | 24.45 | 6200.0 | 24.45 |
| 2020-12-17 | 24.3 | 24.13 | 24.3 | 24.13 | 700.0 | 24.13 |
| 2020-12-16 | 24.3 | 23.95 | 23.95 | 24.3 | 3200.0 | 24.3 |
| 2020-12-15 | 24.15 | 24.05 | 24.15 | 24.05 | 5300.0 | 24.05 |
| 2020-12-14 | 24.1 | 24.1 | 24.1 | 24.1 | 700.0 | 24.1 |
| 2020-12-11 | 24.08 | 24.0 | 24.02 | 24.0 | 1000.0 | 24.0 |
| 2020-12-10 | 24.01 | 24.01 | 24.01 | 24.01 | 0.0 | 24.01 |
| 2020-12-09 | 24.1 | 24.01 | 24.1 | 24.01 | 1000.0 | 24.01 |
| 2020-12-08 | 24.35 | 24.12 | 24.12 | 24.35 | 1500.0 | 24.35 |
| 2020-12-07 | 24.07 | 23.95 | 24.0 | 23.95 | 2200.0 | 23.95 |
| 2020-12-04 | 24.19 | 24.0 | 24.11 | 24.0 | 600.0 | 24.0 |
| 2020-12-03 | 24.2 | 24.1 | 24.12 | 24.2 | 1100.0 | 24.2 |
| 2020-12-02 | 24.1 | 24.0 | 24.0 | 24.1 | 3900.0 | 24.1 |
| 2020-12-01 | 24.0 | 23.95 | 24.0 | 23.95 | 900.0 | 23.95 |
| 2020-11-30 | 24.1 | 24.1 | 24.1 | 24.1 | 1300.0 | 24.1 |
| 2020-11-27 | 24.21 | 24.1 | 24.17 | 24.18 | 2900.0 | 24.18 |
| 2020-11-25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 23.83 |
| 2020-11-24 | 24.31 | 23.95 | 23.95 | 24.25 | 8700.0 | 23.83 |
| 2020-11-23 | 23.95 | 23.7 | 23.7 | 23.94 | 2900.0 | 23.52 |
| 2020-11-20 | 23.86 | 23.62 | 23.62 | 23.81 | 2500.0 | 23.39 |
| 2020-11-19 | 23.79 | 23.6 | 23.65 | 23.75 | 3300.0 | 23.33 |
| 2020-11-18 | 23.88 | 23.52 | 23.53 | 23.88 | 1500.0 | 23.46 |
| 2020-11-17 | 23.46 | 23.46 | 23.46 | 23.46 | 900.0 | 23.05 |
| 2020-11-16 | 23.68 | 23.56 | 23.56 | 23.57 | 3700.0 | 23.16 |
| 2020-11-13 | 23.51 | 23.39 | 23.51 | 23.41 | 3500.0 | 23.0 |
| 2020-11-12 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 | 22.76 |
| 2020-11-11 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 | 22.76 |
| 2020-11-10 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 | 22.76 |
| 2020-11-09 | 23.52 | 23.16 | 23.52 | 23.16 | 900.0 | 22.76 |
| 2020-11-06 | 23.07 | 23.07 | 23.07 | 23.07 | 0.0 | 22.67 |
| 2020-11-05 | 23.68 | 23.07 | 23.37 | 23.07 | 2500.0 | 22.67 |
| 2020-11-04 | 23.12 | 23.1 | 23.12 | 23.1 | 600.0 | 22.7 |
| 2020-11-03 | 23.32 | 23.07 | 23.32 | 23.12 | 6400.0 | 22.72 |
| 2020-11-02 | 23.39 | 23.07 | 23.26 | 23.25 | 6100.0 | 22.85 |
| 2020-10-30 | 23.47 | 23.41 | 23.47 | 23.41 | 500.0 | 23.0 |
| 2020-10-29 | 23.25 | 23.18 | 23.22 | 23.25 | 1500.0 | 22.85 |
| 2020-10-28 | 23.55 | 23.18 | 23.18 | 23.2 | 1800.0 | 22.8 |
| 2020-10-27 | 23.68 | 23.15 | 23.36 | 23.15 | 700.0 | 22.75 |
| 2020-10-26 | 23.46 | 23.03 | 23.44 | 23.03 | 4100.0 | 22.63 |
| 2020-10-23 | 23.67 | 23.26 | 23.65 | 23.26 | 2800.0 | 22.86 |
| 2020-10-22 | 23.55 | 23.55 | 23.55 | 23.55 | 300.0 | 23.14 |
| 2020-10-21 | 23.57 | 23.53 | 23.57 | 23.53 | 1100.0 | 23.13 |
| 2020-10-20 | 23.39 | 23.25 | 23.33 | 23.25 | 1300.0 | 22.85 |
| 2020-10-19 | 23.31 | 23.25 | 23.31 | 23.29 | 900.0 | 22.88 |
| 2020-10-16 | 23.5 | 23.5 | 23.5 | 23.5 | 100.0 | 23.09 |
| 2020-10-15 | 23.68 | 23.38 | 23.5 | 23.5 | 1500.0 | 23.09 |
| 2020-10-14 | 23.5 | 23.33 | 23.39 | 23.5 | 2500.0 | 23.09 |
| 2020-10-13 | 23.26 | 23.25 | 23.25 | 23.26 | 800.0 | 22.86 |
| 2020-10-12 | 23.38 | 23.25 | 23.37 | 23.25 | 800.0 | 22.85 |
| 2020-10-09 | 23.5 | 23.36 | 23.5 | 23.4 | 1100.0 | 22.99 |
| 2020-10-08 | 23.68 | 23.38 | 23.42 | 23.47 | 1600.0 | 23.06 |
| 2020-10-07 | 23.55 | 23.51 | 23.53 | 23.55 | 900.0 | 23.14 |
| 2020-10-06 | 23.39 | 23.39 | 23.39 | 23.39 | 0.0 | 22.98 |
| 2020-10-05 | 23.55 | 23.39 | 23.55 | 23.39 | 500.0 | 22.98 |
| 2020-10-02 | 23.15 | 23.15 | 23.15 | 23.15 | 200.0 | 22.75 |
| 2020-10-01 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 | 23.14 |
| 2020-09-30 | 23.55 | 23.45 | 23.45 | 23.55 | 1400.0 | 23.14 |
| 2020-09-29 | 23.46 | 23.2 | 23.45 | 23.46 | 4900.0 | 23.05 |
| 2020-09-28 | 23.31 | 23.31 | 23.31 | 23.31 | 0.0 | 22.9 |
| 2020-09-25 | 23.31 | 23.1 | 23.1 | 23.31 | 600.0 | 22.9 |
| 2020-09-24 | 23.36 | 23.2 | 23.2 | 23.2 | 900.0 | 22.8 |
| 2020-09-23 | 23.39 | 23.05 | 23.36 | 23.05 | 1800.0 | 22.65 |
| 2020-09-22 | 23.33 | 23.07 | 23.15 | 23.33 | 1200.0 | 22.92 |
| 2020-09-21 | 23.12 | 23.12 | 23.12 | 23.12 | 300.0 | 22.72 |
| 2020-09-18 | 23.44 | 23.35 | 23.35 | 23.44 | 1700.0 | 23.03 |
| 2020-09-17 | 23.45 | 23.2 | 23.2 | 23.37 | 2400.0 | 22.96 |
| 2020-09-16 | 23.36 | 23.12 | 23.2 | 23.22 | 2300.0 | 22.82 |
| 2020-09-15 | 23.6 | 23.02 | 23.6 | 23.2 | 3900.0 | 22.8 |
| 2020-09-14 | 23.59 | 22.96 | 22.96 | 23.45 | 2800.0 | 23.04 |
| 2020-09-11 | 23.6 | 23.06 | 23.6 | 23.06 | 1200.0 | 22.66 |
| 2020-09-10 | 23.39 | 23.39 | 23.39 | 23.39 | 1100.0 | 22.98 |
| 2020-09-09 | 23.5 | 22.76 | 23.5 | 23.39 | 9500.0 | 22.98 |
| 2020-09-08 | 23.6 | 23.3 | 23.6 | 23.4 | 3800.0 | 22.99 |
| 2020-09-04 | 23.74 | 23.55 | 23.55 | 23.62 | 1300.0 | 23.21 |
| 2020-09-03 | 23.55 | 23.46 | 23.46 | 23.55 | 4900.0 | 23.14 |
| 2020-09-02 | 23.7 | 23.4 | 23.7 | 23.4 | 2000.0 | 22.99 |
| 2020-09-01 | 23.6 | 23.45 | 23.45 | 23.6 | 1000.0 | 23.19 |
| 2020-08-31 | 23.41 | 23.4 | 23.41 | 23.4 | 700.0 | 22.99 |
| 2020-08-28 | 24.19 | 23.35 | 24.19 | 23.35 | 2000.0 | 22.94 |
| 2020-08-27 | 24.0 | 23.89 | 23.89 | 24.0 | 4000.0 | 23.17 |
| 2020-08-26 | 24.0 | 23.71 | 23.94 | 23.8 | 4000.0 | 22.97 |
| 2020-08-25 | 24.0 | 23.95 | 24.0 | 23.95 | 1100.0 | 23.12 |
| 2020-08-24 | 24.0 | 24.0 | 24.0 | 24.0 | 200.0 | 23.17 |
| 2020-08-21 | 24.24 | 24.03 | 24.11 | 24.03 | 1500.0 | 23.2 |
| 2020-08-20 | 24.16 | 23.7 | 24.16 | 24.1 | 2600.0 | 23.26 |
| 2020-08-19 | 24.12 | 23.5 | 23.55 | 24.12 | 2700.0 | 23.28 |
| 2020-08-18 | 24.12 | 23.42 | 24.12 | 23.76 | 500.0 | 22.94 |
| 2020-08-17 | 24.5 | 23.73 | 24.03 | 23.73 | 2100.0 | 22.91 |
| 2020-08-14 | 24.03 | 24.02 | 24.02 | 24.03 | 1800.0 | 23.2 |
| 2020-08-13 | 24.11 | 23.7 | 23.73 | 23.8 | 1600.0 | 22.97 |
| 2020-08-12 | 23.74 | 23.73 | 23.73 | 23.74 | 300.0 | 22.91 |
| 2020-08-11 | 23.53 | 23.35 | 23.53 | 23.35 | 700.0 | 22.54 |
| 2020-08-10 | 23.77 | 23.34 | 23.34 | 23.77 | 2300.0 | 22.95 |
| 2020-08-07 | 23.35 | 23.3 | 23.3 | 23.35 | 400.0 | 22.54 |
| 2020-08-06 | 23.44 | 23.44 | 23.44 | 23.44 | 300.0 | 22.63 |
| 2020-08-05 | 23.31 | 23.1 | 23.16 | 23.29 | 2800.0 | 22.48 |
| 2020-08-04 | 23.2 | 23.1 | 23.1 | 23.2 | 1600.0 | 22.4 |
| 2020-08-03 | 23.02 | 22.96 | 22.96 | 23.02 | 1000.0 | 22.22 |
| 2020-07-31 | 23.0 | 22.91 | 23.0 | 22.99 | 4700.0 | 22.19 |
| 2020-07-30 | 23.0 | 23.0 | 23.0 | 23.0 | 1300.0 | 22.2 |
| 2020-07-29 | 23.0 | 22.8 | 22.9 | 23.0 | 1200.0 | 22.2 |
| 2020-07-28 | 23.0 | 22.93 | 22.98 | 23.0 | 8600.0 | 22.2 |
| 2020-07-27 | 23.25 | 22.75 | 23.01 | 23.0 | 2400.0 | 22.21 |
| 2020-07-24 | 23.24 | 22.76 | 23.24 | 22.9 | 2400.0 | 22.11 |
| 2020-07-23 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.2 |
| 2020-07-22 | 23.0 | 23.0 | 23.0 | 23.0 | 500.0 | 22.2 |
| 2020-07-21 | 22.83 | 22.75 | 22.83 | 22.75 | 500.0 | 21.96 |
| 2020-07-20 | 22.98 | 22.98 | 22.98 | 22.98 | 700.0 | 22.18 |
| 2020-07-17 | 22.65 | 22.65 | 22.65 | 22.65 | 100.0 | 21.87 |
| 2020-07-16 | 22.75 | 22.5 | 22.75 | 22.5 | 2100.0 | 21.72 |
| 2020-07-15 | 22.69 | 22.68 | 22.68 | 22.69 | 1200.0 | 21.9 |
| 2020-07-14 | 22.69 | 22.5 | 22.69 | 22.5 | 900.0 | 21.72 |
| 2020-07-13 | 22.77 | 22.61 | 22.61 | 22.77 | 1000.0 | 21.98 |
| 2020-07-10 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 | 22.11 |
| 2020-07-09 | 22.9 | 22.9 | 22.9 | 22.9 | 700.0 | 22.11 |
| 2020-07-08 | 22.97 | 22.8 | 22.84 | 22.94 | 2000.0 | 22.15 |
| 2020-07-07 | 22.82 | 22.68 | 22.68 | 22.82 | 1500.0 | 22.03 |
| 2020-07-06 | 22.84 | 22.84 | 22.84 | 22.84 | 0.0 | 22.05 |
| 2020-07-02 | 22.93 | 22.81 | 22.83 | 22.84 | 1900.0 | 22.05 |
| 2020-07-01 | 22.9 | 22.73 | 22.9 | 22.9 | 1300.0 | 22.11 |
| 2020-06-30 | 22.8 | 22.75 | 22.75 | 22.8 | 1400.0 | 22.01 |
| 2020-06-29 | 22.8 | 22.72 | 22.79 | 22.75 | 3700.0 | 21.96 |
| 2020-06-26 | 22.99 | 22.77 | 22.88 | 22.87 | 1000.0 | 22.08 |
| 2020-06-25 | 22.77 | 22.75 | 22.77 | 22.75 | 400.0 | 21.96 |
| 2020-06-24 | 22.91 | 22.67 | 22.77 | 22.67 | 1900.0 | 21.89 |
| 2020-06-23 | 23.0 | 22.61 | 23.0 | 22.61 | 4500.0 | 21.83 |
| 2020-06-22 | 23.0 | 22.85 | 23.0 | 22.85 | 900.0 | 22.06 |
| 2020-06-19 | 22.74 | 22.7 | 22.7 | 22.7 | 500.0 | 21.91 |
| 2020-06-18 | 22.85 | 22.45 | 22.45 | 22.85 | 700.0 | 22.06 |
| 2020-06-17 | 22.95 | 22.9 | 22.91 | 22.9 | 600.0 | 22.11 |
| 2020-06-16 | 22.91 | 22.51 | 22.51 | 22.91 | 1300.0 | 22.12 |
| 2020-06-15 | 22.6 | 22.35 | 22.58 | 22.49 | 1600.0 | 21.71 |
| 2020-06-12 | 22.33 | 22.25 | 22.26 | 22.3 | 500.0 | 21.53 |
| 2020-06-11 | 22.45 | 22.0 | 22.0 | 22.2 | 3100.0 | 21.43 |
| 2020-06-10 | 22.95 | 22.5 | 22.71 | 22.7 | 4000.0 | 21.91 |
| 2020-06-09 | 23.16 | 22.5 | 23.0 | 22.9 | 5100.0 | 22.11 |
| 2020-06-08 | 23.08 | 22.5 | 23.0 | 23.08 | 5500.0 | 22.27 |
| 2020-06-05 | 23.0 | 22.05 | 22.39 | 23.0 | 4900.0 | 22.2 |
| 2020-06-04 | 21.98 | 21.85 | 21.85 | 21.98 | 2200.0 | 21.22 |
| 2020-06-03 | 21.84 | 21.6 | 21.68 | 21.8 | 2700.0 | 21.04 |
| 2020-06-02 | 21.75 | 21.49 | 21.51 | 21.68 | 2300.0 | 20.93 |
| 2020-06-01 | 21.6 | 21.3 | 21.5 | 21.3 | 800.0 | 20.56 |
| 2020-05-29 | 21.59 | 21.25 | 21.52 | 21.3 | 1000.0 | 20.56 |
| 2020-05-28 | 21.8 | 21.42 | 21.8 | 21.8 | 4700.0 | 21.04 |
| 2020-05-27 | 21.84 | 21.84 | 21.84 | 21.84 | 500.0 | 20.68 |
| 2020-05-26 | 21.75 | 21.5 | 21.62 | 21.5 | 4900.0 | 20.35 |
| 2020-05-22 | 21.74 | 21.23 | 21.74 | 21.23 | 2000.0 | 20.1 |
| 2020-05-21 | 21.61 | 21.47 | 21.5 | 21.57 | 1300.0 | 20.42 |
| 2020-05-20 | 21.47 | 21.1 | 21.1 | 21.31 | 2400.0 | 20.17 |
| 2020-05-19 | 21.74 | 21.15 | 21.15 | 21.7 | 1700.0 | 20.54 |
| 2020-05-18 | 21.5 | 21.02 | 21.02 | 21.28 | 3000.0 | 20.15 |
| 2020-05-15 | 21.25 | 21.0 | 21.03 | 21.01 | 2300.0 | 19.89 |
| 2020-05-14 | 21.68 | 21.01 | 21.1 | 21.68 | 1600.0 | 20.52 |
| 2020-05-13 | 21.48 | 21.33 | 21.44 | 21.33 | 800.0 | 20.19 |
| 2020-05-12 | 21.74 | 20.85 | 20.95 | 21.42 | 900.0 | 20.28 |
| 2020-05-11 | 21.84 | 21.15 | 21.52 | 21.84 | 2500.0 | 20.68 |
| 2020-05-08 | 21.7 | 21.7 | 21.7 | 21.7 | 600.0 | 20.54 |
| 2020-05-07 | 21.42 | 21.42 | 21.42 | 21.42 | 100.0 | 20.28 |
| 2020-05-06 | 20.79 | 20.79 | 20.79 | 20.79 | 0.0 | 19.68 |
| 2020-05-05 | 20.79 | 20.79 | 20.79 | 20.79 | 0.0 | 19.68 |
| 2020-05-04 | 21.27 | 20.79 | 21.27 | 20.79 | 1400.0 | 19.68 |
| 2020-05-01 | 21.0 | 21.0 | 21.0 | 21.0 | 100.0 | 19.88 |
| 2020-04-30 | 21.88 | 21.02 | 21.02 | 21.28 | 700.0 | 20.15 |
| 2020-04-29 | 21.0 | 20.25 | 20.75 | 20.75 | 5100.0 | 19.64 |
| 2020-04-28 | 21.0 | 20.8 | 20.98 | 21.0 | 4800.0 | 19.88 |
| 2020-04-27 | 20.87 | 20.63 | 20.63 | 20.87 | 1100.0 | 19.76 |
| 2020-04-24 | 21.0 | 20.98 | 21.0 | 21.0 | 1000.0 | 19.88 |
| 2020-04-23 | 21.0 | 20.04 | 20.99 | 20.2 | 3100.0 | 19.12 |
| 2020-04-22 | 21.0 | 20.8 | 21.0 | 21.0 | 1200.0 | 19.88 |
| 2020-04-21 | 20.5 | 20.31 | 20.37 | 20.43 | 900.0 | 19.34 |
| 2020-04-20 | 20.57 | 19.55 | 20.5 | 20.22 | 9300.0 | 19.14 |
| 2020-04-17 | 21.0 | 20.12 | 21.0 | 20.5 | 5800.0 | 19.41 |
| 2020-04-16 | 20.41 | 20.0 | 20.0 | 20.41 | 1700.0 | 19.32 |
| 2020-04-15 | 21.13 | 19.78 | 21.13 | 20.1 | 2300.0 | 19.03 |
| 2020-04-14 | 21.2 | 19.65 | 19.65 | 21.2 | 1200.0 | 20.07 |
| 2020-04-13 | 20.16 | 18.75 | 20.02 | 19.5 | 5700.0 | 18.46 |
| 2020-04-09 | 21.95 | 18.93 | 19.01 | 20.97 | 4200.0 | 19.85 |
| 2020-04-08 | 20.22 | 17.61 | 17.61 | 19.01 | 5500.0 | 18.0 |
| 2020-04-07 | 18.5 | 17.63 | 17.63 | 18.47 | 10800.0 | 17.48 |
| 2020-04-06 | 18.39 | 17.25 | 17.87 | 17.36 | 14700.0 | 16.43 |
| 2020-04-03 | 17.5 | 16.5 | 16.9 | 17.18 | 21300.0 | 16.27 |
| 2020-04-02 | 17.49 | 16.5 | 16.5 | 17.49 | 30300.0 | 16.56 |
| 2020-04-01 | 16.52 | 16.05 | 16.52 | 16.1 | 4600.0 | 15.24 |
| 2020-03-31 | 18.0 | 16.03 | 18.0 | 17.01 | 8500.0 | 16.1 |
| 2020-03-30 | 18.58 | 17.28 | 17.5 | 18.04 | 15500.0 | 17.08 |
| 2020-03-27 | 18.89 | 16.28 | 17.5 | 18.51 | 29600.0 | 17.52 |
| 2020-03-26 | 18.98 | 15.47 | 15.47 | 17.48 | 9800.0 | 16.55 |
| 2020-03-25 | 16.84 | 14.1 | 14.55 | 14.97 | 18200.0 | 14.18 |
| 2020-03-24 | 14.69 | 12.79 | 12.79 | 13.75 | 13800.0 | 13.02 |
| 2020-03-23 | 15.1 | 12.25 | 15.1 | 12.45 | 11600.0 | 11.79 |
| 2020-03-20 | 17.0 | 12.2 | 15.1 | 15.6 | 21400.0 | 14.77 |
| 2020-03-19 | 15.0 | 7.45 | 8.02 | 14.99 | 20400.0 | 14.19 |
| 2020-03-18 | 14.28 | 6.3 | 11.6 | 6.95 | 38300.0 | 6.58 |
| 2020-03-17 | 17.07 | 13.87 | 17.07 | 13.87 | 9800.0 | 13.13 |
| 2020-03-16 | 20.36 | 16.31 | 20.36 | 16.31 | 16400.0 | 15.44 |
| 2020-03-13 | 20.08 | 19.49 | 19.54 | 20.08 | 2600.0 | 19.01 |
| 2020-03-12 | 21.0 | 18.81 | 21.0 | 19.5 | 10800.0 | 18.46 |
| 2020-03-11 | 23.7 | 22.4 | 23.5 | 23.2 | 3600.0 | 21.96 |
| 2020-03-10 | 23.99 | 23.73 | 23.73 | 23.97 | 5500.0 | 22.69 |
| 2020-03-09 | 23.88 | 22.17 | 23.38 | 23.37 | 10300.0 | 22.13 |
| 2020-03-06 | 24.76 | 24.25 | 24.25 | 24.35 | 4700.0 | 23.05 |
| 2020-03-05 | 24.75 | 24.15 | 24.15 | 24.57 | 4900.0 | 23.26 |
| 2020-03-04 | 24.89 | 24.12 | 24.86 | 24.15 | 4000.0 | 22.86 |
| 2020-03-03 | 24.92 | 23.89 | 24.26 | 24.15 | 9300.0 | 22.86 |
| 2020-03-02 | 24.49 | 24.14 | 24.2 | 24.25 | 7000.0 | 22.96 |
| 2020-02-28 | 24.43 | 23.78 | 23.78 | 24.43 | 6500.0 | 23.13 |
| 2020-02-27 | 24.65 | 23.86 | 24.65 | 24.28 | 4600.0 | 22.99 |
| 2020-02-26 | 24.92 | 24.8 | 24.8 | 24.92 | 6700.0 | 23.19 |
| 2020-02-25 | 25.0 | 24.85 | 24.93 | 24.86 | 10800.0 | 23.14 |
| 2020-02-24 | 24.99 | 24.82 | 24.92 | 24.99 | 9600.0 | 23.26 |
| 2020-02-21 | 24.95 | 24.79 | 24.81 | 24.95 | 3400.0 | 23.22 |
| 2020-02-20 | 24.96 | 24.77 | 24.82 | 24.95 | 7900.0 | 23.22 |
| 2020-02-19 | 24.94 | 24.77 | 24.77 | 24.9 | 3500.0 | 23.17 |
| 2020-02-18 | 24.79 | 24.72 | 24.79 | 24.72 | 1900.0 | 23.0 |