| 名前 | TCG BDC Inc. Common Stock |
| ティッカー | CGBD |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.22 | 11.97 | 12.06 | 12.1 | 95300.0 | 12.1 |
| 2021-02-12 | 12.13 | 11.85 | 12.06 | 11.95 | 127100.0 | 11.95 |
| 2021-02-11 | 12.16 | 11.85 | 11.89 | 12.04 | 339300.0 | 12.04 |
| 2021-02-10 | 11.95 | 11.73 | 11.95 | 11.85 | 234400.0 | 11.85 |
| 2021-02-09 | 11.8 | 11.49 | 11.55 | 11.71 | 175300.0 | 11.71 |
| 2021-02-08 | 11.83 | 11.47 | 11.69 | 11.65 | 185700.0 | 11.65 |
| 2021-02-05 | 11.67 | 11.4 | 11.5 | 11.63 | 130500.0 | 11.63 |
| 2021-02-04 | 11.65 | 11.42 | 11.45 | 11.45 | 148300.0 | 11.45 |
| 2021-02-03 | 11.42 | 11.18 | 11.39 | 11.4 | 203000.0 | 11.4 |
| 2021-02-02 | 11.54 | 10.95 | 11.05 | 11.44 | 258600.0 | 11.44 |
| 2021-02-01 | 10.99 | 10.73 | 10.8 | 10.91 | 128600.0 | 10.91 |
| 2021-01-29 | 11.08 | 10.55 | 10.94 | 10.76 | 191300.0 | 10.76 |
| 2021-01-28 | 11.24 | 10.92 | 11.02 | 10.97 | 142500.0 | 10.97 |
| 2021-01-27 | 11.29 | 10.97 | 11.08 | 11.02 | 200900.0 | 11.02 |
| 2021-01-26 | 11.31 | 11.12 | 11.22 | 11.2 | 104000.0 | 11.2 |
| 2021-01-25 | 11.43 | 11.07 | 11.19 | 11.15 | 141200.0 | 11.15 |
| 2021-01-22 | 11.28 | 11.06 | 11.19 | 11.25 | 129100.0 | 11.25 |
| 2021-01-21 | 11.43 | 11.15 | 11.26 | 11.18 | 195000.0 | 11.18 |
| 2021-01-20 | 11.42 | 11.15 | 11.21 | 11.28 | 171500.0 | 11.28 |
| 2021-01-19 | 11.36 | 11.1 | 11.31 | 11.15 | 196000.0 | 11.15 |
| 2021-01-15 | 11.34 | 11.12 | 11.29 | 11.25 | 161700.0 | 11.25 |
| 2021-01-14 | 11.27 | 10.95 | 10.95 | 11.2 | 168200.0 | 11.2 |
| 2021-01-13 | 11.04 | 10.78 | 10.78 | 10.93 | 140800.0 | 10.93 |
| 2021-01-12 | 10.84 | 10.67 | 10.69 | 10.74 | 124000.0 | 10.74 |
| 2021-01-11 | 10.89 | 10.6 | 10.8 | 10.67 | 112100.0 | 10.67 |
| 2021-01-08 | 10.93 | 10.7 | 10.86 | 10.87 | 176800.0 | 10.87 |
| 2021-01-07 | 10.91 | 10.74 | 10.77 | 10.83 | 136900.0 | 10.83 |
| 2021-01-06 | 10.79 | 10.52 | 10.54 | 10.69 | 184200.0 | 10.69 |
| 2021-01-05 | 10.61 | 10.23 | 10.25 | 10.45 | 281900.0 | 10.45 |
| 2021-01-04 | 10.56 | 10.11 | 10.36 | 10.23 | 249400.0 | 10.23 |
| 2020-12-31 | 10.53 | 10.21 | 10.3 | 10.26 | 471800.0 | 10.26 |
| 2020-12-30 | 10.53 | 10.2 | 10.4 | 10.36 | 407100.0 | 10.36 |
| 2020-12-29 | 11.06 | 10.72 | 11.06 | 10.76 | 413200.0 | 10.4 |
| 2020-12-28 | 11.24 | 10.84 | 11.11 | 10.88 | 396500.0 | 10.52 |
| 2020-12-24 | 11.15 | 10.97 | 11.14 | 11.05 | 117500.0 | 10.68 |
| 2020-12-23 | 11.19 | 10.98 | 11.0 | 11.06 | 273200.0 | 10.69 |
| 2020-12-22 | 11.05 | 10.88 | 10.97 | 10.92 | 263800.0 | 10.55 |
| 2020-12-21 | 11.15 | 10.75 | 10.92 | 11.03 | 205600.0 | 10.66 |
| 2020-12-18 | 11.14 | 10.92 | 11.02 | 11.03 | 807000.0 | 10.66 |
| 2020-12-17 | 11.08 | 10.7 | 10.87 | 10.96 | 276200.0 | 10.59 |
| 2020-12-16 | 11.1 | 10.83 | 11.01 | 10.92 | 375100.0 | 10.55 |
| 2020-12-15 | 11.15 | 10.9 | 10.9 | 11.02 | 309700.0 | 10.65 |
| 2020-12-14 | 11.13 | 10.84 | 11.01 | 11.01 | 298200.0 | 10.64 |
| 2020-12-11 | 11.02 | 10.77 | 10.84 | 11.01 | 266800.0 | 10.64 |
| 2020-12-10 | 11.23 | 10.89 | 11.0 | 10.91 | 256300.0 | 10.54 |
| 2020-12-09 | 11.35 | 10.95 | 11.27 | 11.04 | 249300.0 | 10.67 |
| 2020-12-08 | 11.53 | 11.21 | 11.41 | 11.25 | 222500.0 | 10.87 |
| 2020-12-07 | 11.6 | 11.26 | 11.55 | 11.41 | 194500.0 | 11.03 |
| 2020-12-04 | 11.7 | 11.34 | 11.53 | 11.55 | 185500.0 | 11.16 |
| 2020-12-03 | 11.59 | 11.14 | 11.15 | 11.47 | 346900.0 | 11.09 |
| 2020-12-02 | 11.27 | 10.91 | 11.09 | 11.17 | 185300.0 | 10.8 |
| 2020-12-01 | 11.23 | 10.86 | 10.98 | 11.12 | 217600.0 | 10.75 |
| 2020-11-30 | 11.06 | 10.81 | 10.92 | 10.86 | 292400.0 | 10.5 |
| 2020-11-27 | 11.15 | 10.9 | 11.02 | 10.94 | 98500.0 | 10.57 |
| 2020-11-25 | 11.18 | 10.73 | 10.85 | 11.05 | 180500.0 | 10.68 |
| 2020-11-24 | 11.13 | 10.76 | 10.76 | 11.07 | 320400.0 | 10.7 |
| 2020-11-23 | 10.9 | 10.48 | 10.54 | 10.71 | 145700.0 | 10.35 |
| 2020-11-20 | 10.65 | 10.35 | 10.6 | 10.41 | 478100.0 | 10.06 |
| 2020-11-19 | 10.77 | 10.45 | 10.47 | 10.67 | 289100.0 | 10.31 |
| 2020-11-18 | 10.89 | 10.45 | 10.67 | 10.48 | 316000.0 | 10.13 |
| 2020-11-17 | 10.69 | 10.39 | 10.51 | 10.6 | 229700.0 | 10.25 |
| 2020-11-16 | 10.66 | 10.32 | 10.33 | 10.52 | 259600.0 | 10.17 |
| 2020-11-13 | 10.37 | 10.0 | 10.0 | 10.26 | 261300.0 | 9.91 |
| 2020-11-12 | 10.11 | 9.75 | 10.03 | 9.88 | 190100.0 | 9.55 |
| 2020-11-11 | 10.17 | 9.75 | 9.78 | 10.06 | 394900.0 | 9.72 |
| 2020-11-10 | 9.79 | 9.46 | 9.55 | 9.75 | 268000.0 | 9.42 |
| 2020-11-09 | 9.89 | 9.25 | 9.35 | 9.51 | 516900.0 | 9.19 |
| 2020-11-06 | 9.25 | 8.98 | 9.19 | 9.09 | 276800.0 | 8.79 |
| 2020-11-05 | 9.39 | 8.65 | 8.65 | 9.3 | 541500.0 | 8.99 |
| 2020-11-04 | 8.53 | 8.07 | 8.38 | 8.47 | 238500.0 | 8.19 |
| 2020-11-03 | 8.6 | 8.35 | 8.46 | 8.49 | 222300.0 | 8.21 |
| 2020-11-02 | 8.49 | 8.12 | 8.23 | 8.42 | 135000.0 | 8.14 |
| 2020-10-30 | 8.28 | 8.0 | 8.21 | 8.22 | 80300.0 | 7.94 |
| 2020-10-29 | 8.4 | 7.98 | 8.05 | 8.28 | 185300.0 | 8.0 |
| 2020-10-28 | 8.34 | 8.01 | 8.29 | 8.06 | 243200.0 | 7.8 |
| 2020-10-27 | 8.62 | 8.31 | 8.5 | 8.35 | 190700.0 | 8.07 |
| 2020-10-26 | 8.7 | 8.26 | 8.7 | 8.55 | 190000.0 | 8.26 |
| 2020-10-23 | 8.72 | 8.6 | 8.67 | 8.71 | 61900.0 | 8.42 |
| 2020-10-22 | 8.8 | 8.54 | 8.76 | 8.61 | 186500.0 | 8.32 |
| 2020-10-21 | 8.89 | 8.54 | 8.57 | 8.78 | 178900.0 | 8.49 |
| 2020-10-20 | 8.72 | 8.5 | 8.68 | 8.56 | 268000.0 | 8.27 |
| 2020-10-19 | 8.88 | 8.6 | 8.8 | 8.61 | 191300.0 | 8.32 |
| 2020-10-16 | 8.98 | 8.71 | 8.98 | 8.78 | 213300.0 | 8.49 |
| 2020-10-15 | 8.93 | 8.67 | 8.71 | 8.83 | 94200.0 | 8.53 |
| 2020-10-14 | 8.95 | 8.63 | 8.64 | 8.78 | 145200.0 | 8.49 |
| 2020-10-13 | 8.86 | 8.65 | 8.78 | 8.7 | 128800.0 | 8.41 |
| 2020-10-12 | 9.12 | 8.67 | 8.97 | 8.74 | 354200.0 | 8.45 |
| 2020-10-09 | 9.19 | 8.97 | 9.06 | 8.98 | 148800.0 | 8.68 |
| 2020-10-08 | 9.1 | 8.89 | 8.89 | 9.04 | 84900.0 | 8.74 |
| 2020-10-07 | 9.02 | 8.8 | 9.0 | 8.95 | 194700.0 | 8.65 |
| 2020-10-06 | 9.08 | 8.9 | 9.08 | 8.95 | 162200.0 | 8.65 |
| 2020-10-05 | 9.21 | 8.95 | 9.09 | 9.03 | 177300.0 | 8.73 |
| 2020-10-02 | 9.12 | 8.8 | 8.8 | 9.09 | 138700.0 | 8.79 |
| 2020-10-01 | 8.96 | 8.8 | 8.93 | 8.9 | 226200.0 | 8.6 |
| 2020-09-30 | 9.18 | 8.83 | 9.15 | 8.91 | 332100.0 | 8.61 |
| 2020-09-29 | 9.28 | 8.92 | 9.08 | 9.11 | 320800.0 | 8.81 |
| 2020-09-28 | 9.89 | 9.31 | 9.31 | 9.54 | 453500.0 | 8.86 |
| 2020-09-25 | 9.44 | 9.06 | 9.06 | 9.37 | 382900.0 | 8.71 |
| 2020-09-24 | 9.17 | 8.9 | 9.11 | 9.05 | 373600.0 | 8.41 |
| 2020-09-23 | 9.44 | 9.05 | 9.29 | 9.06 | 221700.0 | 8.42 |
| 2020-09-22 | 9.53 | 9.26 | 9.53 | 9.27 | 212700.0 | 8.61 |
| 2020-09-21 | 9.53 | 9.06 | 9.15 | 9.48 | 526500.0 | 8.81 |
| 2020-09-18 | 9.29 | 9.17 | 9.23 | 9.25 | 324300.0 | 8.59 |
| 2020-09-17 | 9.3 | 9.12 | 9.2 | 9.21 | 178900.0 | 8.56 |
| 2020-09-16 | 9.43 | 9.25 | 9.43 | 9.26 | 148500.0 | 8.6 |
| 2020-09-15 | 9.64 | 9.33 | 9.5 | 9.34 | 134100.0 | 8.68 |
| 2020-09-14 | 9.6 | 9.24 | 9.34 | 9.41 | 150000.0 | 8.74 |
| 2020-09-11 | 9.24 | 9.08 | 9.15 | 9.19 | 116300.0 | 8.54 |
| 2020-09-10 | 9.44 | 9.14 | 9.35 | 9.16 | 139500.0 | 8.51 |
| 2020-09-09 | 9.39 | 9.14 | 9.21 | 9.31 | 142800.0 | 8.65 |
| 2020-09-08 | 9.29 | 8.93 | 9.01 | 9.15 | 148400.0 | 8.5 |
| 2020-09-04 | 9.24 | 8.84 | 9.13 | 9.04 | 185800.0 | 8.4 |
| 2020-09-03 | 9.32 | 9.01 | 9.26 | 9.01 | 235900.0 | 8.37 |
| 2020-09-02 | 9.45 | 9.08 | 9.45 | 9.26 | 182700.0 | 8.6 |
| 2020-09-01 | 9.49 | 8.77 | 8.8 | 9.45 | 817700.0 | 8.78 |
| 2020-08-31 | 9.03 | 8.74 | 8.92 | 8.81 | 306000.0 | 8.18 |
| 2020-08-28 | 9.0 | 8.66 | 8.77 | 8.95 | 205400.0 | 8.32 |
| 2020-08-27 | 8.87 | 8.59 | 8.62 | 8.71 | 204700.0 | 8.09 |
| 2020-08-26 | 8.88 | 8.63 | 8.88 | 8.65 | 173700.0 | 8.04 |
| 2020-08-25 | 9.09 | 8.63 | 8.96 | 8.83 | 241900.0 | 8.2 |
| 2020-08-24 | 9.03 | 8.56 | 8.66 | 8.87 | 365900.0 | 8.24 |
| 2020-08-21 | 8.66 | 8.51 | 8.62 | 8.64 | 237500.0 | 8.03 |
| 2020-08-20 | 8.78 | 8.55 | 8.59 | 8.66 | 194400.0 | 8.05 |
| 2020-08-19 | 8.84 | 8.66 | 8.81 | 8.67 | 261000.0 | 8.05 |
| 2020-08-18 | 8.98 | 8.8 | 8.93 | 8.83 | 165800.0 | 8.2 |
| 2020-08-17 | 9.11 | 8.95 | 9.1 | 8.95 | 188200.0 | 8.32 |
| 2020-08-14 | 9.24 | 9.01 | 9.2 | 9.09 | 273300.0 | 8.44 |
| 2020-08-13 | 9.48 | 9.21 | 9.3 | 9.21 | 182000.0 | 8.56 |
| 2020-08-12 | 9.41 | 9.09 | 9.26 | 9.2 | 312000.0 | 8.55 |
| 2020-08-11 | 9.45 | 9.16 | 9.4 | 9.23 | 312100.0 | 8.58 |
| 2020-08-10 | 9.42 | 9.1 | 9.13 | 9.33 | 305900.0 | 8.67 |
| 2020-08-07 | 9.17 | 8.98 | 9.0 | 9.13 | 180700.0 | 8.48 |
| 2020-08-06 | 9.33 | 9.04 | 9.22 | 9.04 | 376200.0 | 8.4 |
| 2020-08-05 | 9.33 | 8.66 | 8.7 | 9.02 | 800500.0 | 8.38 |
| 2020-08-04 | 8.39 | 8.18 | 8.29 | 8.36 | 152700.0 | 7.77 |
| 2020-08-03 | 8.31 | 8.04 | 8.12 | 8.24 | 149000.0 | 7.66 |
| 2020-07-31 | 8.25 | 8.03 | 8.17 | 8.14 | 102500.0 | 7.56 |
| 2020-07-30 | 8.27 | 8.08 | 8.17 | 8.18 | 120300.0 | 7.6 |
| 2020-07-29 | 8.29 | 8.11 | 8.25 | 8.26 | 124000.0 | 7.67 |
| 2020-07-28 | 8.3 | 8.13 | 8.3 | 8.25 | 175600.0 | 7.66 |
| 2020-07-27 | 8.44 | 8.18 | 8.42 | 8.25 | 186100.0 | 7.66 |
| 2020-07-24 | 8.68 | 8.28 | 8.63 | 8.4 | 180400.0 | 7.8 |
| 2020-07-23 | 8.79 | 8.61 | 8.73 | 8.62 | 147900.0 | 8.01 |
| 2020-07-22 | 8.74 | 8.39 | 8.4 | 8.7 | 190100.0 | 8.08 |
| 2020-07-21 | 8.46 | 8.2 | 8.2 | 8.39 | 219200.0 | 7.79 |
| 2020-07-20 | 8.26 | 8.11 | 8.15 | 8.17 | 110100.0 | 7.59 |
| 2020-07-17 | 8.33 | 8.09 | 8.17 | 8.15 | 263400.0 | 7.57 |
| 2020-07-16 | 8.09 | 7.97 | 8.05 | 8.05 | 170800.0 | 7.48 |
| 2020-07-15 | 8.19 | 7.85 | 7.94 | 8.16 | 334800.0 | 7.58 |
| 2020-07-14 | 7.98 | 7.77 | 7.9 | 7.88 | 175100.0 | 7.32 |
| 2020-07-13 | 8.17 | 7.95 | 8.03 | 7.99 | 196400.0 | 7.42 |
| 2020-07-10 | 7.98 | 7.8 | 7.88 | 7.94 | 255300.0 | 7.38 |
| 2020-07-09 | 8.2 | 7.92 | 8.13 | 7.92 | 186100.0 | 7.36 |
| 2020-07-08 | 8.25 | 8.02 | 8.14 | 8.15 | 238000.0 | 7.57 |
| 2020-07-07 | 8.31 | 8.06 | 8.31 | 8.18 | 345800.0 | 7.6 |
| 2020-07-06 | 8.53 | 8.02 | 8.4 | 8.34 | 415700.0 | 7.75 |
| 2020-07-02 | 8.61 | 8.36 | 8.51 | 8.38 | 218600.0 | 7.79 |
| 2020-07-01 | 8.74 | 8.35 | 8.57 | 8.4 | 223100.0 | 7.8 |
| 2020-06-30 | 8.64 | 8.37 | 8.49 | 8.57 | 233000.0 | 7.96 |
| 2020-06-29 | 8.61 | 8.25 | 8.49 | 8.54 | 382400.0 | 7.93 |
| 2020-06-26 | 9.01 | 8.82 | 8.95 | 8.91 | 381300.0 | 7.93 |
| 2020-06-25 | 9.1 | 8.83 | 8.96 | 8.98 | 464000.0 | 8.0 |
| 2020-06-24 | 9.07 | 8.62 | 9.0 | 8.99 | 434200.0 | 8.01 |
| 2020-06-23 | 9.12 | 8.94 | 8.95 | 9.01 | 371200.0 | 8.02 |
| 2020-06-22 | 9.27 | 8.86 | 9.2 | 8.93 | 274900.0 | 7.95 |
| 2020-06-19 | 9.27 | 8.96 | 9.25 | 9.19 | 531300.0 | 8.19 |
| 2020-06-18 | 9.34 | 9.06 | 9.13 | 9.1 | 227600.0 | 8.1 |
| 2020-06-17 | 9.48 | 9.15 | 9.46 | 9.2 | 288300.0 | 8.19 |
| 2020-06-16 | 9.59 | 9.32 | 9.53 | 9.39 | 295500.0 | 8.36 |
| 2020-06-15 | 9.31 | 8.91 | 9.12 | 9.21 | 371100.0 | 8.2 |
| 2020-06-12 | 9.33 | 8.85 | 9.33 | 9.19 | 433200.0 | 8.18 |
| 2020-06-11 | 9.04 | 8.52 | 8.85 | 8.69 | 460900.0 | 7.74 |
| 2020-06-10 | 9.73 | 9.15 | 9.61 | 9.43 | 451900.0 | 8.4 |
| 2020-06-09 | 10.2 | 9.71 | 10.2 | 9.73 | 429200.0 | 8.66 |
| 2020-06-08 | 10.15 | 9.76 | 9.76 | 10.1 | 727000.0 | 8.99 |
| 2020-06-05 | 9.95 | 9.57 | 9.66 | 9.6 | 345200.0 | 8.55 |
| 2020-06-04 | 9.6 | 9.3 | 9.39 | 9.41 | 217600.0 | 8.38 |
| 2020-06-03 | 9.4 | 9.16 | 9.29 | 9.37 | 248700.0 | 8.34 |
| 2020-06-02 | 9.36 | 9.04 | 9.18 | 9.14 | 331300.0 | 8.14 |
| 2020-06-01 | 9.15 | 8.83 | 8.89 | 9.05 | 386900.0 | 8.06 |
| 2020-05-29 | 8.95 | 8.5 | 8.83 | 8.91 | 326700.0 | 7.93 |
| 2020-05-28 | 9.22 | 8.77 | 9.17 | 8.87 | 433800.0 | 7.9 |
| 2020-05-27 | 9.19 | 8.73 | 9.19 | 9.15 | 337500.0 | 8.15 |
| 2020-05-26 | 9.1 | 8.63 | 8.63 | 8.93 | 463700.0 | 7.95 |
| 2020-05-22 | 8.53 | 8.24 | 8.39 | 8.5 | 270700.0 | 7.57 |
| 2020-05-21 | 8.39 | 8.17 | 8.23 | 8.36 | 357200.0 | 7.44 |
| 2020-05-20 | 8.27 | 8.02 | 8.17 | 8.24 | 351900.0 | 7.34 |
| 2020-05-19 | 8.22 | 7.98 | 8.05 | 8.06 | 279700.0 | 7.18 |
| 2020-05-18 | 8.37 | 7.95 | 8.16 | 8.16 | 310100.0 | 7.27 |
| 2020-05-15 | 8.05 | 7.7 | 7.88 | 7.92 | 216000.0 | 7.05 |
| 2020-05-14 | 7.94 | 7.18 | 7.52 | 7.9 | 344600.0 | 7.03 |
| 2020-05-13 | 8.04 | 7.32 | 8.04 | 7.69 | 446900.0 | 6.85 |
| 2020-05-12 | 8.17 | 7.9 | 7.95 | 8.13 | 414600.0 | 7.24 |
| 2020-05-11 | 8.14 | 7.92 | 8.13 | 7.98 | 333100.0 | 7.11 |
| 2020-05-08 | 8.38 | 8.0 | 8.22 | 8.13 | 255500.0 | 7.24 |
| 2020-05-07 | 8.74 | 7.91 | 8.43 | 8.12 | 985100.0 | 7.23 |
| 2020-05-06 | 8.42 | 7.37 | 7.8 | 8.22 | 991900.0 | 7.32 |
| 2020-05-05 | 7.94 | 7.26 | 7.4 | 7.42 | 611000.0 | 6.61 |
| 2020-05-04 | 7.55 | 7.0 | 7.5 | 7.27 | 646800.0 | 6.47 |
| 2020-05-01 | 7.84 | 7.39 | 7.75 | 7.65 | 565700.0 | 6.81 |
| 2020-04-30 | 8.11 | 7.38 | 7.83 | 7.89 | 899200.0 | 7.03 |
| 2020-04-29 | 7.72 | 7.17 | 7.17 | 7.68 | 532500.0 | 6.83 |
| 2020-04-28 | 7.8 | 7.0 | 7.55 | 7.01 | 638200.0 | 6.24 |
| 2020-04-27 | 7.59 | 6.9 | 7.15 | 7.36 | 759200.0 | 6.55 |
| 2020-04-24 | 7.16 | 5.91 | 6.0 | 7.02 | 1576200.0 | 6.25 |
| 2020-04-23 | 5.87 | 5.53 | 5.86 | 5.59 | 430400.0 | 4.98 |
| 2020-04-22 | 6.15 | 5.62 | 6.07 | 5.77 | 280900.0 | 5.14 |
| 2020-04-21 | 6.02 | 5.63 | 5.85 | 5.93 | 450100.0 | 5.28 |
| 2020-04-20 | 6.32 | 5.77 | 6.09 | 5.98 | 469000.0 | 5.33 |
| 2020-04-17 | 6.59 | 6.0 | 6.09 | 6.28 | 727600.0 | 5.59 |
| 2020-04-16 | 5.88 | 5.6 | 5.77 | 5.81 | 293400.0 | 5.17 |
| 2020-04-15 | 6.2 | 5.51 | 6.2 | 5.66 | 862600.0 | 5.04 |
| 2020-04-14 | 6.56 | 6.15 | 6.35 | 6.26 | 432400.0 | 5.57 |
| 2020-04-13 | 6.32 | 5.55 | 6.23 | 6.28 | 880900.0 | 5.59 |
| 2020-04-09 | 6.65 | 5.82 | 5.82 | 6.17 | 1118800.0 | 5.49 |
| 2020-04-08 | 5.85 | 5.15 | 5.28 | 5.58 | 635800.0 | 4.97 |
| 2020-04-07 | 5.32 | 4.67 | 4.78 | 5.25 | 678300.0 | 4.67 |
| 2020-04-06 | 5.14 | 4.33 | 4.67 | 4.38 | 719100.0 | 3.9 |
| 2020-04-03 | 4.93 | 4.3 | 4.83 | 4.48 | 575200.0 | 3.99 |
| 2020-04-02 | 5.02 | 4.68 | 4.97 | 4.84 | 511700.0 | 4.31 |
| 2020-04-01 | 5.19 | 4.71 | 5.12 | 4.95 | 572000.0 | 4.41 |
| 2020-03-31 | 5.66 | 5.16 | 5.39 | 5.22 | 463800.0 | 4.65 |
| 2020-03-30 | 5.94 | 5.28 | 5.87 | 5.36 | 790700.0 | 4.77 |
| 2020-03-27 | 6.34 | 5.82 | 6.04 | 6.11 | 1018900.0 | 5.11 |
| 2020-03-26 | 7.49 | 5.62 | 5.62 | 6.19 | 1069800.0 | 5.18 |
| 2020-03-25 | 6.75 | 5.1 | 5.37 | 5.49 | 1082100.0 | 4.59 |
| 2020-03-24 | 5.7 | 4.98 | 4.98 | 5.25 | 884000.0 | 4.39 |
| 2020-03-23 | 5.69 | 4.59 | 5.69 | 4.61 | 638500.0 | 3.86 |
| 2020-03-20 | 7.25 | 5.72 | 6.93 | 5.72 | 1113600.0 | 4.79 |
| 2020-03-19 | 7.21 | 4.35 | 4.76 | 6.92 | 1771500.0 | 5.79 |
| 2020-03-18 | 6.44 | 4.4 | 6.41 | 4.76 | 1287500.0 | 3.98 |
| 2020-03-17 | 7.71 | 6.53 | 7.7 | 6.53 | 1272400.0 | 5.46 |
| 2020-03-16 | 8.53 | 6.63 | 7.5 | 7.59 | 980500.0 | 6.35 |
| 2020-03-13 | 10.63 | 9.2 | 10.21 | 9.34 | 885700.0 | 7.81 |
| 2020-03-12 | 10.71 | 9.74 | 10.35 | 9.76 | 891100.0 | 8.16 |
| 2020-03-11 | 11.62 | 11.14 | 11.49 | 11.31 | 434500.0 | 9.46 |
| 2020-03-10 | 11.96 | 11.4 | 11.8 | 11.75 | 546300.0 | 9.83 |
| 2020-03-09 | 11.9 | 11.5 | 11.78 | 11.5 | 529800.0 | 9.62 |
| 2020-03-06 | 12.62 | 12.31 | 12.53 | 12.47 | 456900.0 | 10.43 |
| 2020-03-05 | 12.95 | 12.59 | 12.59 | 12.79 | 431000.0 | 10.7 |
| 2020-03-04 | 12.87 | 12.51 | 12.6 | 12.72 | 385500.0 | 10.64 |
| 2020-03-03 | 12.8 | 12.31 | 12.55 | 12.43 | 674400.0 | 10.4 |
| 2020-03-02 | 12.7 | 12.15 | 12.16 | 12.49 | 771000.0 | 10.45 |
| 2020-02-28 | 12.31 | 11.78 | 12.2 | 12.14 | 891100.0 | 10.16 |
| 2020-02-27 | 12.81 | 12.04 | 12.76 | 12.5 | 732000.0 | 10.46 |
| 2020-02-26 | 13.25 | 12.88 | 13.0 | 12.92 | 549900.0 | 10.81 |
| 2020-02-25 | 13.39 | 12.66 | 13.32 | 12.83 | 391000.0 | 10.73 |
| 2020-02-24 | 13.55 | 13.26 | 13.52 | 13.32 | 379200.0 | 11.14 |
| 2020-02-21 | 13.84 | 13.59 | 13.79 | 13.68 | 287500.0 | 11.44 |
| 2020-02-20 | 13.85 | 13.66 | 13.66 | 13.79 | 244000.0 | 11.54 |
| 2020-02-19 | 13.68 | 13.53 | 13.58 | 13.63 | 242000.0 | 11.4 |
| 2020-02-18 | 13.7 | 13.51 | 13.57 | 13.6 | 361900.0 | 11.38 |