| 名前 | Dillard's Capital Trust I |
| ティッカー | DDT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.5 | 25.32 | 25.5 | 25.47 | 8800.0 | 25.47 |
| 2021-02-12 | 25.6 | 25.53 | 25.53 | 25.54 | 10000.0 | 25.54 |
| 2021-02-11 | 25.77 | 25.51 | 25.7 | 25.68 | 9500.0 | 25.68 |
| 2021-02-10 | 25.7 | 25.5 | 25.52 | 25.69 | 5000.0 | 25.69 |
| 2021-02-09 | 25.75 | 25.41 | 25.42 | 25.75 | 6500.0 | 25.75 |
| 2021-02-08 | 25.54 | 25.37 | 25.46 | 25.51 | 9100.0 | 25.51 |
| 2021-02-05 | 25.7 | 25.47 | 25.5 | 25.53 | 7700.0 | 25.53 |
| 2021-02-04 | 25.7 | 25.45 | 25.51 | 25.7 | 8800.0 | 25.7 |
| 2021-02-03 | 25.5 | 25.25 | 25.27 | 25.49 | 11900.0 | 25.49 |
| 2021-02-02 | 25.6 | 25.29 | 25.46 | 25.34 | 8200.0 | 25.34 |
| 2021-02-01 | 25.7 | 25.25 | 25.7 | 25.27 | 15300.0 | 25.27 |
| 2021-01-29 | 25.48 | 25.25 | 25.48 | 25.39 | 9500.0 | 25.39 |
| 2021-01-28 | 25.49 | 25.24 | 25.35 | 25.41 | 35000.0 | 25.41 |
| 2021-01-27 | 25.54 | 25.28 | 25.36 | 25.29 | 17600.0 | 25.29 |
| 2021-01-26 | 25.58 | 25.41 | 25.49 | 25.5 | 21700.0 | 25.5 |
| 2021-01-25 | 25.5 | 25.32 | 25.32 | 25.49 | 13300.0 | 25.49 |
| 2021-01-22 | 25.5 | 25.21 | 25.32 | 25.45 | 26000.0 | 25.45 |
| 2021-01-21 | 25.37 | 25.12 | 25.13 | 25.34 | 17300.0 | 25.34 |
| 2021-01-20 | 25.13 | 25.0 | 25.0 | 25.06 | 29600.0 | 25.06 |
| 2021-01-19 | 24.99 | 24.69 | 24.96 | 24.76 | 38800.0 | 24.76 |
| 2021-01-15 | 24.96 | 24.61 | 24.78 | 24.96 | 23400.0 | 24.96 |
| 2021-01-14 | 24.97 | 24.79 | 24.84 | 24.85 | 21100.0 | 24.85 |
| 2021-01-13 | 25.33 | 25.07 | 25.08 | 25.07 | 18600.0 | 24.6 |
| 2021-01-12 | 25.18 | 25.0 | 25.0 | 25.07 | 9500.0 | 24.6 |
| 2021-01-11 | 25.16 | 24.95 | 24.95 | 25.0 | 16700.0 | 24.53 |
| 2021-01-08 | 25.19 | 24.78 | 25.0 | 24.95 | 18200.0 | 24.48 |
| 2021-01-07 | 25.18 | 25.0 | 25.1 | 25.07 | 8600.0 | 24.6 |
| 2021-01-06 | 25.25 | 25.05 | 25.2 | 25.09 | 6400.0 | 24.62 |
| 2021-01-05 | 25.27 | 24.9 | 24.93 | 25.27 | 20000.0 | 24.8 |
| 2021-01-04 | 24.93 | 24.75 | 24.88 | 24.93 | 16500.0 | 24.46 |
| 2020-12-31 | 24.99 | 24.68 | 24.73 | 24.74 | 140100.0 | 24.28 |
| 2020-12-30 | 25.07 | 24.58 | 24.99 | 24.73 | 36300.0 | 24.27 |
| 2020-12-29 | 25.03 | 24.76 | 25.0 | 25.0 | 14100.0 | 24.53 |
| 2020-12-28 | 25.06 | 24.44 | 24.92 | 24.96 | 21200.0 | 24.49 |
| 2020-12-24 | 25.13 | 24.92 | 25.13 | 24.92 | 7700.0 | 24.45 |
| 2020-12-23 | 25.15 | 24.87 | 25.13 | 25.0 | 16900.0 | 24.53 |
| 2020-12-22 | 25.28 | 25.0 | 25.22 | 25.13 | 17500.0 | 24.66 |
| 2020-12-21 | 25.4 | 24.89 | 25.17 | 25.33 | 8200.0 | 24.86 |
| 2020-12-18 | 25.35 | 25.2 | 25.2 | 25.35 | 6800.0 | 24.88 |
| 2020-12-17 | 25.34 | 25.18 | 25.18 | 25.34 | 2500.0 | 24.87 |
| 2020-12-16 | 25.34 | 25.2 | 25.3 | 25.33 | 12400.0 | 24.86 |
| 2020-12-15 | 25.34 | 25.07 | 25.13 | 25.34 | 14300.0 | 24.87 |
| 2020-12-14 | 25.13 | 24.9 | 25.1 | 25.06 | 5800.0 | 24.59 |
| 2020-12-11 | 25.17 | 24.74 | 25.0 | 25.1 | 8700.0 | 24.63 |
| 2020-12-10 | 25.2 | 25.0 | 25.1 | 25.13 | 6600.0 | 24.66 |
| 2020-12-09 | 25.23 | 25.0 | 25.0 | 25.23 | 8100.0 | 24.76 |
| 2020-12-08 | 25.35 | 24.98 | 25.2 | 25.25 | 7000.0 | 24.78 |
| 2020-12-07 | 25.4 | 24.65 | 25.24 | 25.22 | 24700.0 | 24.75 |
| 2020-12-04 | 25.18 | 24.94 | 24.98 | 25.18 | 7300.0 | 24.71 |
| 2020-12-03 | 25.1 | 24.65 | 24.65 | 25.1 | 14600.0 | 24.63 |
| 2020-12-02 | 25.07 | 24.51 | 24.87 | 24.98 | 6500.0 | 24.51 |
| 2020-12-01 | 25.15 | 24.86 | 24.88 | 25.02 | 22000.0 | 24.55 |
| 2020-11-30 | 25.05 | 24.51 | 24.51 | 24.99 | 23300.0 | 24.52 |
| 2020-11-27 | 25.1 | 23.55 | 24.79 | 23.55 | 7500.0 | 23.11 |
| 2020-11-25 | 25.06 | 24.95 | 25.05 | 24.97 | 9300.0 | 24.5 |
| 2020-11-24 | 25.02 | 24.62 | 24.8 | 24.95 | 11000.0 | 24.48 |
| 2020-11-23 | 25.07 | 24.6 | 24.71 | 24.62 | 22300.0 | 24.16 |
| 2020-11-20 | 24.95 | 24.33 | 24.8 | 24.52 | 14300.0 | 24.06 |
| 2020-11-19 | 24.9 | 24.68 | 24.68 | 24.83 | 14400.0 | 24.37 |
| 2020-11-18 | 24.95 | 24.78 | 24.84 | 24.84 | 10600.0 | 24.38 |
| 2020-11-17 | 24.9 | 24.38 | 24.5 | 24.9 | 35700.0 | 24.43 |
| 2020-11-16 | 24.65 | 24.31 | 24.41 | 24.65 | 24500.0 | 24.19 |
| 2020-11-13 | 24.65 | 24.3 | 24.42 | 24.5 | 8700.0 | 24.04 |
| 2020-11-12 | 24.63 | 24.16 | 24.62 | 24.16 | 9800.0 | 23.71 |
| 2020-11-11 | 24.65 | 24.13 | 24.49 | 24.5 | 13000.0 | 24.04 |
| 2020-11-10 | 24.45 | 23.88 | 23.88 | 24.39 | 10100.0 | 23.93 |
| 2020-11-09 | 24.47 | 23.89 | 24.15 | 24.3 | 22100.0 | 23.85 |
| 2020-11-06 | 24.05 | 23.6 | 23.74 | 23.61 | 6800.0 | 23.17 |
| 2020-11-05 | 24.14 | 23.85 | 24.05 | 23.85 | 18200.0 | 23.4 |
| 2020-11-04 | 24.15 | 23.4 | 23.65 | 23.8 | 19900.0 | 23.35 |
| 2020-11-03 | 23.93 | 23.06 | 23.12 | 23.5 | 26200.0 | 23.06 |
| 2020-11-02 | 23.5 | 22.7 | 23.24 | 22.73 | 12300.0 | 22.3 |
| 2020-10-30 | 23.38 | 22.6 | 23.38 | 22.84 | 22200.0 | 22.41 |
| 2020-10-29 | 23.5 | 23.1 | 23.19 | 23.13 | 18700.0 | 22.7 |
| 2020-10-28 | 23.71 | 23.0 | 23.71 | 23.1 | 15300.0 | 22.67 |
| 2020-10-27 | 23.92 | 23.6 | 23.92 | 23.65 | 12100.0 | 23.21 |
| 2020-10-26 | 23.74 | 23.51 | 23.56 | 23.69 | 6900.0 | 23.25 |
| 2020-10-23 | 23.94 | 23.57 | 23.77 | 23.85 | 4700.0 | 23.4 |
| 2020-10-22 | 24.08 | 23.14 | 24.08 | 23.51 | 7900.0 | 23.07 |
| 2020-10-21 | 23.9 | 23.21 | 23.6 | 23.62 | 30600.0 | 23.18 |
| 2020-10-20 | 23.98 | 23.5 | 23.66 | 23.51 | 24500.0 | 23.07 |
| 2020-10-19 | 24.7 | 23.52 | 24.7 | 23.72 | 44800.0 | 23.28 |
| 2020-10-16 | 24.75 | 24.28 | 24.48 | 24.71 | 34500.0 | 24.25 |
| 2020-10-15 | 24.75 | 24.28 | 24.52 | 24.48 | 25000.0 | 24.02 |
| 2020-10-14 | 25.04 | 24.85 | 25.0 | 25.04 | 17800.0 | 24.11 |
| 2020-10-13 | 25.1 | 24.25 | 24.9 | 25.05 | 40200.0 | 24.12 |
| 2020-10-12 | 25.24 | 23.47 | 23.47 | 24.9 | 117600.0 | 23.98 |
| 2020-10-09 | 24.0 | 22.52 | 24.0 | 23.1 | 35500.0 | 22.24 |
| 2020-10-08 | 24.0 | 23.76 | 23.9 | 24.0 | 16900.0 | 23.11 |
| 2020-10-07 | 23.66 | 23.01 | 23.01 | 23.65 | 12700.0 | 22.77 |
| 2020-10-06 | 23.71 | 22.86 | 23.71 | 23.03 | 25600.0 | 22.18 |
| 2020-10-05 | 23.98 | 22.49 | 22.83 | 23.56 | 29700.0 | 22.69 |
| 2020-10-02 | 23.25 | 22.22 | 22.64 | 23.0 | 26800.0 | 22.15 |
| 2020-10-01 | 23.25 | 22.01 | 22.01 | 22.97 | 22700.0 | 22.12 |
| 2020-09-30 | 22.53 | 21.49 | 21.49 | 22.05 | 59700.0 | 21.23 |
| 2020-09-29 | 21.73 | 21.13 | 21.59 | 21.57 | 24000.0 | 20.77 |
| 2020-09-28 | 21.59 | 21.24 | 21.29 | 21.59 | 26400.0 | 20.79 |
| 2020-09-25 | 21.24 | 20.6 | 20.6 | 20.95 | 4300.0 | 20.17 |
| 2020-09-24 | 20.9 | 20.25 | 20.3 | 20.71 | 15900.0 | 19.94 |
| 2020-09-23 | 21.35 | 20.44 | 21.07 | 20.63 | 15700.0 | 19.86 |
| 2020-09-22 | 21.58 | 20.7 | 20.83 | 20.92 | 9600.0 | 20.14 |
| 2020-09-21 | 21.61 | 20.76 | 21.61 | 21.27 | 23200.0 | 20.48 |
| 2020-09-18 | 21.75 | 21.5 | 21.75 | 21.72 | 18100.0 | 20.91 |
| 2020-09-17 | 21.69 | 21.35 | 21.35 | 21.67 | 5900.0 | 20.87 |
| 2020-09-16 | 21.69 | 21.11 | 21.45 | 21.35 | 22800.0 | 20.56 |
| 2020-09-15 | 21.65 | 21.1 | 21.5 | 21.18 | 17900.0 | 20.39 |
| 2020-09-14 | 21.69 | 20.88 | 20.98 | 21.48 | 32800.0 | 20.68 |
| 2020-09-11 | 21.25 | 20.81 | 21.15 | 20.82 | 11800.0 | 20.05 |
| 2020-09-10 | 21.26 | 20.71 | 21.08 | 21.06 | 8400.0 | 20.28 |
| 2020-09-09 | 20.97 | 20.57 | 20.75 | 20.7 | 8000.0 | 19.93 |
| 2020-09-08 | 20.99 | 20.15 | 20.37 | 20.53 | 10900.0 | 19.77 |
| 2020-09-04 | 21.01 | 20.14 | 20.94 | 20.46 | 13900.0 | 19.7 |
| 2020-09-03 | 21.27 | 20.75 | 21.05 | 20.75 | 14800.0 | 19.98 |
| 2020-09-02 | 21.34 | 20.99 | 20.99 | 21.2 | 8400.0 | 20.41 |
| 2020-09-01 | 21.44 | 20.53 | 21.44 | 20.98 | 39600.0 | 20.2 |
| 2020-08-31 | 21.47 | 20.91 | 21.46 | 21.23 | 10400.0 | 20.44 |
| 2020-08-28 | 21.5 | 21.27 | 21.27 | 21.29 | 10500.0 | 20.5 |
| 2020-08-27 | 21.39 | 21.07 | 21.07 | 21.14 | 15600.0 | 20.36 |
| 2020-08-26 | 21.44 | 21.08 | 21.17 | 21.17 | 20000.0 | 20.38 |
| 2020-08-25 | 21.14 | 20.81 | 20.9 | 21.14 | 19500.0 | 20.36 |
| 2020-08-24 | 20.99 | 20.52 | 20.52 | 20.78 | 7100.0 | 20.01 |
| 2020-08-21 | 20.88 | 20.42 | 20.85 | 20.45 | 23800.0 | 19.69 |
| 2020-08-20 | 21.28 | 20.56 | 21.14 | 20.97 | 12600.0 | 20.19 |
| 2020-08-19 | 21.62 | 21.08 | 21.42 | 21.27 | 17400.0 | 20.48 |
| 2020-08-18 | 22.0 | 20.72 | 21.55 | 21.27 | 30200.0 | 20.48 |
| 2020-08-17 | 21.91 | 21.5 | 21.91 | 21.55 | 20700.0 | 20.75 |
| 2020-08-14 | 21.95 | 21.37 | 21.37 | 21.92 | 24200.0 | 21.11 |
| 2020-08-13 | 21.19 | 20.86 | 20.86 | 21.01 | 10600.0 | 20.23 |
| 2020-08-12 | 21.1 | 20.8 | 20.93 | 20.87 | 13400.0 | 20.1 |
| 2020-08-11 | 21.0 | 20.68 | 20.75 | 20.87 | 14400.0 | 20.1 |
| 2020-08-10 | 20.83 | 20.54 | 20.54 | 20.74 | 7800.0 | 19.97 |
| 2020-08-07 | 20.66 | 20.43 | 20.43 | 20.66 | 4100.0 | 19.89 |
| 2020-08-06 | 20.85 | 20.4 | 20.41 | 20.5 | 10200.0 | 19.74 |
| 2020-08-05 | 20.6 | 20.35 | 20.35 | 20.38 | 25400.0 | 19.62 |
| 2020-08-04 | 20.6 | 20.0 | 20.18 | 20.35 | 13100.0 | 19.6 |
| 2020-08-03 | 20.3 | 19.82 | 20.13 | 20.24 | 24000.0 | 19.49 |
| 2020-07-31 | 19.99 | 19.49 | 19.49 | 19.72 | 10300.0 | 18.99 |
| 2020-07-30 | 19.43 | 18.96 | 18.96 | 19.43 | 24100.0 | 18.71 |
| 2020-07-29 | 19.16 | 18.91 | 18.94 | 19.11 | 8400.0 | 18.4 |
| 2020-07-28 | 19.15 | 18.81 | 18.81 | 18.95 | 9700.0 | 18.25 |
| 2020-07-27 | 19.32 | 18.87 | 19.07 | 18.87 | 12400.0 | 18.17 |
| 2020-07-24 | 18.99 | 18.61 | 18.9 | 18.84 | 8500.0 | 18.14 |
| 2020-07-23 | 19.43 | 18.43 | 19.25 | 18.85 | 17500.0 | 18.15 |
| 2020-07-22 | 19.64 | 19.25 | 19.58 | 19.3 | 10800.0 | 18.58 |
| 2020-07-21 | 19.68 | 19.1 | 19.27 | 19.16 | 19200.0 | 18.45 |
| 2020-07-20 | 19.5 | 19.1 | 19.44 | 19.11 | 10500.0 | 18.4 |
| 2020-07-17 | 20.0 | 19.33 | 19.75 | 19.37 | 20000.0 | 18.65 |
| 2020-07-16 | 20.5 | 19.74 | 20.24 | 19.75 | 12700.0 | 19.02 |
| 2020-07-15 | 21.49 | 20.12 | 20.26 | 20.58 | 37500.0 | 19.37 |
| 2020-07-14 | 20.7 | 20.06 | 20.28 | 20.3 | 13300.0 | 19.1 |
| 2020-07-13 | 20.91 | 20.27 | 20.91 | 20.46 | 10100.0 | 19.25 |
| 2020-07-10 | 21.25 | 20.61 | 21.06 | 20.61 | 24400.0 | 19.39 |
| 2020-07-09 | 21.24 | 20.64 | 20.64 | 21.24 | 3300.0 | 19.99 |
| 2020-07-08 | 21.44 | 20.59 | 21.04 | 20.59 | 15400.0 | 19.37 |
| 2020-07-07 | 21.1 | 20.61 | 20.61 | 21.0 | 7800.0 | 19.76 |
| 2020-07-06 | 20.8 | 20.44 | 20.46 | 20.8 | 11100.0 | 19.57 |
| 2020-07-02 | 20.85 | 20.35 | 20.35 | 20.43 | 13700.0 | 19.22 |
| 2020-07-01 | 20.7 | 20.35 | 20.47 | 20.6 | 7900.0 | 19.38 |
| 2020-06-30 | 20.95 | 20.04 | 20.04 | 20.7 | 9300.0 | 19.48 |
| 2020-06-29 | 20.66 | 20.1 | 20.66 | 20.22 | 7700.0 | 19.03 |
| 2020-06-26 | 20.82 | 20.44 | 20.82 | 20.5 | 7100.0 | 19.29 |
| 2020-06-25 | 20.93 | 20.25 | 20.46 | 20.45 | 8000.0 | 19.24 |
| 2020-06-24 | 21.44 | 19.41 | 20.89 | 20.5 | 29200.0 | 19.29 |
| 2020-06-23 | 21.5 | 20.73 | 21.2 | 21.2 | 11000.0 | 19.95 |
| 2020-06-22 | 22.05 | 20.7 | 21.51 | 21.24 | 17900.0 | 19.99 |
| 2020-06-19 | 22.36 | 21.27 | 21.27 | 21.73 | 6800.0 | 20.45 |
| 2020-06-18 | 22.44 | 21.12 | 21.96 | 21.85 | 17500.0 | 20.56 |
| 2020-06-17 | 22.46 | 20.85 | 22.37 | 22.12 | 17900.0 | 20.81 |
| 2020-06-16 | 22.89 | 21.43 | 21.51 | 22.47 | 27000.0 | 21.14 |
| 2020-06-15 | 21.37 | 19.52 | 20.17 | 21.0 | 36300.0 | 19.76 |
| 2020-06-12 | 21.94 | 20.0 | 21.43 | 20.45 | 21500.0 | 19.24 |
| 2020-06-11 | 22.6 | 20.5 | 22.14 | 20.74 | 22600.0 | 19.52 |
| 2020-06-10 | 23.03 | 21.24 | 23.02 | 22.88 | 28800.0 | 21.53 |
| 2020-06-09 | 23.4 | 23.06 | 23.26 | 23.3 | 25100.0 | 21.92 |
| 2020-06-08 | 23.5 | 22.9 | 23.28 | 23.48 | 40100.0 | 22.09 |
| 2020-06-05 | 23.35 | 22.5 | 22.5 | 23.05 | 70900.0 | 21.69 |
| 2020-06-04 | 22.65 | 21.68 | 22.13 | 22.4 | 26100.0 | 21.08 |
| 2020-06-03 | 23.0 | 21.0 | 21.0 | 22.45 | 52100.0 | 21.12 |
| 2020-06-02 | 20.85 | 20.05 | 20.05 | 20.85 | 30700.0 | 19.62 |
| 2020-06-01 | 20.5 | 19.3 | 19.3 | 20.2 | 26500.0 | 19.01 |
| 2020-05-29 | 19.99 | 19.25 | 19.75 | 19.89 | 101200.0 | 18.72 |
| 2020-05-28 | 19.89 | 19.17 | 19.5 | 19.75 | 18100.0 | 18.58 |
| 2020-05-27 | 19.94 | 19.0 | 19.58 | 19.81 | 55900.0 | 18.64 |
| 2020-05-26 | 19.75 | 17.15 | 17.15 | 19.48 | 70600.0 | 18.33 |
| 2020-05-22 | 16.89 | 16.08 | 16.1 | 16.85 | 52700.0 | 15.86 |
| 2020-05-21 | 16.8 | 16.0 | 16.3 | 16.2 | 23500.0 | 15.24 |
| 2020-05-20 | 16.4 | 15.88 | 16.05 | 16.24 | 36400.0 | 15.28 |
| 2020-05-19 | 16.4 | 15.83 | 16.09 | 15.89 | 23400.0 | 14.95 |
| 2020-05-18 | 16.62 | 15.75 | 16.2 | 16.0 | 38700.0 | 15.06 |
| 2020-05-15 | 16.0 | 15.33 | 15.41 | 15.96 | 59900.0 | 15.02 |
| 2020-05-14 | 15.53 | 15.05 | 15.42 | 15.27 | 29700.0 | 14.37 |
| 2020-05-13 | 15.83 | 15.42 | 15.7 | 15.56 | 22500.0 | 14.64 |
| 2020-05-12 | 16.16 | 15.7 | 16.16 | 15.76 | 36700.0 | 14.83 |
| 2020-05-11 | 16.48 | 15.74 | 15.95 | 16.15 | 37100.0 | 15.2 |
| 2020-05-08 | 16.15 | 15.7 | 15.7 | 15.99 | 23900.0 | 15.05 |
| 2020-05-07 | 16.42 | 15.33 | 16.23 | 15.55 | 50400.0 | 14.63 |
| 2020-05-06 | 16.48 | 15.86 | 16.19 | 16.1 | 23600.0 | 15.15 |
| 2020-05-05 | 17.03 | 16.15 | 16.63 | 16.73 | 24200.0 | 15.74 |
| 2020-05-04 | 16.42 | 15.3 | 16.36 | 16.35 | 16100.0 | 15.38 |
| 2020-05-01 | 16.96 | 16.2 | 16.9 | 16.38 | 32400.0 | 15.41 |
| 2020-04-30 | 17.21 | 16.21 | 17.08 | 17.0 | 26200.0 | 16.0 |
| 2020-04-29 | 17.86 | 17.02 | 17.53 | 17.19 | 75100.0 | 16.18 |
| 2020-04-28 | 18.4 | 17.04 | 17.34 | 17.06 | 36000.0 | 16.05 |
| 2020-04-27 | 17.4 | 16.28 | 16.36 | 16.96 | 34600.0 | 15.96 |
| 2020-04-24 | 16.59 | 15.85 | 16.36 | 16.22 | 56200.0 | 15.26 |
| 2020-04-23 | 16.95 | 15.8 | 15.99 | 16.17 | 56200.0 | 15.22 |
| 2020-04-22 | 17.59 | 15.75 | 17.22 | 15.84 | 47700.0 | 14.9 |
| 2020-04-21 | 17.23 | 16.5 | 16.5 | 16.9 | 21800.0 | 15.9 |
| 2020-04-20 | 17.9 | 17.05 | 17.73 | 17.05 | 17300.0 | 16.04 |
| 2020-04-17 | 18.71 | 17.9 | 18.0 | 18.0 | 25800.0 | 16.94 |
| 2020-04-16 | 18.27 | 16.99 | 18.0 | 17.27 | 45800.0 | 16.25 |
| 2020-04-15 | 20.43 | 17.31 | 20.43 | 17.81 | 32500.0 | 16.76 |
| 2020-04-14 | 21.0 | 19.79 | 19.79 | 20.5 | 36700.0 | 18.85 |
| 2020-04-13 | 20.1 | 19.34 | 20.1 | 19.75 | 19600.0 | 18.16 |
| 2020-04-09 | 20.1 | 18.41 | 18.85 | 20.1 | 62500.0 | 18.48 |
| 2020-04-08 | 18.98 | 17.7 | 17.7 | 18.83 | 56500.0 | 17.31 |
| 2020-04-07 | 18.64 | 17.5 | 17.5 | 17.6 | 43000.0 | 16.18 |
| 2020-04-06 | 17.1 | 15.5 | 16.2 | 16.68 | 68100.0 | 15.34 |
| 2020-04-03 | 16.83 | 15.03 | 16.4 | 15.5 | 48400.0 | 14.25 |
| 2020-04-02 | 17.07 | 16.0 | 16.5 | 16.35 | 30500.0 | 15.03 |
| 2020-04-01 | 19.15 | 16.48 | 19.15 | 16.5 | 56500.0 | 15.17 |
| 2020-03-31 | 20.42 | 19.32 | 19.78 | 19.32 | 19100.0 | 17.76 |
| 2020-03-30 | 20.48 | 19.3 | 20.25 | 19.52 | 47300.0 | 17.95 |
| 2020-03-27 | 20.75 | 20.0 | 20.75 | 20.25 | 26500.0 | 18.62 |
| 2020-03-26 | 21.5 | 18.68 | 18.68 | 20.99 | 70800.0 | 19.3 |
| 2020-03-25 | 19.99 | 17.0 | 17.0 | 17.86 | 86700.0 | 16.42 |
| 2020-03-24 | 16.86 | 14.83 | 14.83 | 16.48 | 39500.0 | 15.15 |
| 2020-03-23 | 17.05 | 13.56 | 16.7 | 14.36 | 102100.0 | 13.2 |
| 2020-03-20 | 21.5 | 16.0 | 17.6 | 17.2 | 54700.0 | 15.81 |
| 2020-03-19 | 17.93 | 13.31 | 14.0 | 17.45 | 58600.0 | 16.04 |
| 2020-03-18 | 19.07 | 12.77 | 18.5 | 14.65 | 148100.0 | 13.47 |
| 2020-03-17 | 20.2 | 18.88 | 19.92 | 19.25 | 54500.0 | 17.7 |
| 2020-03-16 | 22.37 | 18.5 | 22.37 | 19.91 | 55400.0 | 18.31 |
| 2020-03-13 | 23.49 | 21.5 | 22.06 | 23.48 | 36800.0 | 21.59 |
| 2020-03-12 | 23.46 | 20.0 | 23.0 | 22.0 | 93700.0 | 20.23 |
| 2020-03-11 | 25.2 | 23.28 | 25.2 | 23.83 | 68600.0 | 21.91 |
| 2020-03-10 | 25.71 | 24.8 | 25.12 | 25.19 | 35600.0 | 23.16 |
| 2020-03-09 | 25.25 | 24.5 | 25.25 | 24.97 | 59100.0 | 22.96 |
| 2020-03-06 | 25.49 | 25.26 | 25.35 | 25.46 | 30100.0 | 23.41 |
| 2020-03-05 | 25.6 | 25.36 | 25.47 | 25.58 | 12700.0 | 23.52 |
| 2020-03-04 | 25.7 | 25.51 | 25.61 | 25.6 | 10200.0 | 23.54 |
| 2020-03-03 | 25.83 | 25.32 | 25.55 | 25.5 | 39600.0 | 23.45 |
| 2020-03-02 | 25.68 | 25.24 | 25.24 | 25.5 | 45900.0 | 23.45 |
| 2020-02-28 | 25.94 | 25.05 | 25.87 | 25.08 | 68500.0 | 23.06 |
| 2020-02-27 | 26.09 | 25.84 | 26.09 | 25.85 | 37400.0 | 23.77 |
| 2020-02-26 | 26.25 | 26.08 | 26.08 | 26.09 | 10700.0 | 23.99 |
| 2020-02-25 | 26.29 | 26.1 | 26.27 | 26.1 | 13600.0 | 24.0 |
| 2020-02-24 | 26.44 | 26.25 | 26.28 | 26.26 | 5500.0 | 24.14 |
| 2020-02-21 | 26.48 | 26.32 | 26.35 | 26.45 | 14300.0 | 24.32 |
| 2020-02-20 | 26.38 | 26.25 | 26.34 | 26.36 | 8700.0 | 24.24 |
| 2020-02-19 | 26.38 | 26.32 | 26.35 | 26.32 | 6700.0 | 24.2 |
| 2020-02-18 | 26.37 | 26.27 | 26.36 | 26.37 | 10700.0 | 24.25 |