| 名前 | Eagle Point Credit Company Inc. 7.75% Series B Term Preferred Stock due 2026 |
| ティッカー | ECCB |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.37 | 25.28 | 25.3 | 25.36 | 17900.0 | 25.36 |
| 2021-02-12 | 25.32 | 25.23 | 25.23 | 25.3 | 10100.0 | 25.3 |
| 2021-02-11 | 25.32 | 25.23 | 25.31 | 25.25 | 10800.0 | 25.25 |
| 2021-02-10 | 25.45 | 25.38 | 25.39 | 25.45 | 18700.0 | 25.29 |
| 2021-02-09 | 25.41 | 25.3 | 25.41 | 25.39 | 15000.0 | 25.23 |
| 2021-02-08 | 25.48 | 25.2 | 25.25 | 25.41 | 73500.0 | 25.25 |
| 2021-02-05 | 25.18 | 25.16 | 25.17 | 25.18 | 31100.0 | 25.02 |
| 2021-02-04 | 25.18 | 25.16 | 25.17 | 25.16 | 13200.0 | 25.0 |
| 2021-02-03 | 25.18 | 25.15 | 25.18 | 25.17 | 14000.0 | 25.01 |
| 2021-02-02 | 25.18 | 25.12 | 25.18 | 25.17 | 9000.0 | 25.01 |
| 2021-02-01 | 25.17 | 25.14 | 25.17 | 25.16 | 19900.0 | 25.0 |
| 2021-01-29 | 25.2 | 25.12 | 25.16 | 25.13 | 6600.0 | 24.97 |
| 2021-01-28 | 25.17 | 25.08 | 25.08 | 25.16 | 9600.0 | 25.0 |
| 2021-01-27 | 25.12 | 25.0 | 25.12 | 25.05 | 16500.0 | 24.89 |
| 2021-01-26 | 25.25 | 25.09 | 25.09 | 25.14 | 84900.0 | 24.98 |
| 2021-01-25 | 25.25 | 25.07 | 25.13 | 25.08 | 17200.0 | 24.92 |
| 2021-01-22 | 25.25 | 25.09 | 25.14 | 25.18 | 48500.0 | 25.02 |
| 2021-01-21 | 25.25 | 25.08 | 25.21 | 25.08 | 29000.0 | 24.92 |
| 2021-01-20 | 25.27 | 25.16 | 25.23 | 25.22 | 15500.0 | 25.06 |
| 2021-01-19 | 25.25 | 25.19 | 25.21 | 25.21 | 16400.0 | 25.05 |
| 2021-01-15 | 25.64 | 25.16 | 25.2 | 25.19 | 7700.0 | 25.03 |
| 2021-01-14 | 25.25 | 25.15 | 25.23 | 25.2 | 13800.0 | 25.04 |
| 2021-01-13 | 25.37 | 25.15 | 25.2 | 25.23 | 9500.0 | 25.07 |
| 2021-01-12 | 25.86 | 25.13 | 25.8 | 25.2 | 10200.0 | 25.04 |
| 2021-01-11 | 26.0 | 25.53 | 25.58 | 25.74 | 3000.0 | 25.58 |
| 2021-01-08 | 25.7 | 25.4 | 25.5 | 25.59 | 5300.0 | 25.27 |
| 2021-01-07 | 25.45 | 25.26 | 25.27 | 25.43 | 2900.0 | 25.11 |
| 2021-01-06 | 25.5 | 25.29 | 25.33 | 25.42 | 12700.0 | 25.1 |
| 2021-01-05 | 25.35 | 25.2 | 25.35 | 25.35 | 4500.0 | 25.03 |
| 2021-01-04 | 25.34 | 25.2 | 25.25 | 25.25 | 7900.0 | 24.93 |
| 2020-12-31 | 25.3 | 25.26 | 25.3 | 25.26 | 3200.0 | 24.94 |
| 2020-12-30 | 25.3 | 25.22 | 25.27 | 25.25 | 7700.0 | 24.93 |
| 2020-12-29 | 25.26 | 25.14 | 25.16 | 25.22 | 11500.0 | 24.9 |
| 2020-12-28 | 25.22 | 25.04 | 25.04 | 25.17 | 6700.0 | 24.85 |
| 2020-12-24 | 25.04 | 25.02 | 25.04 | 25.04 | 7900.0 | 24.73 |
| 2020-12-23 | 25.04 | 25.0 | 25.01 | 25.04 | 15900.0 | 24.73 |
| 2020-12-22 | 25.09 | 25.0 | 25.03 | 25.04 | 11000.0 | 24.73 |
| 2020-12-21 | 25.1 | 24.97 | 24.97 | 25.03 | 10300.0 | 24.72 |
| 2020-12-18 | 25.14 | 25.0 | 25.08 | 25.0 | 22800.0 | 24.69 |
| 2020-12-17 | 25.28 | 25.09 | 25.27 | 25.09 | 30700.0 | 24.78 |
| 2020-12-16 | 25.25 | 25.15 | 25.25 | 25.16 | 5200.0 | 24.84 |
| 2020-12-15 | 25.2 | 25.08 | 25.08 | 25.16 | 6400.0 | 24.84 |
| 2020-12-14 | 25.19 | 25.02 | 25.04 | 25.15 | 22600.0 | 24.83 |
| 2020-12-11 | 25.19 | 24.96 | 25.1 | 25.1 | 45600.0 | 24.78 |
| 2020-12-10 | 25.2 | 25.02 | 25.06 | 25.03 | 42600.0 | 24.72 |
| 2020-12-09 | 25.15 | 25.07 | 25.08 | 25.08 | 18000.0 | 24.61 |
| 2020-12-08 | 25.15 | 25.08 | 25.15 | 25.13 | 13300.0 | 24.65 |
| 2020-12-07 | 25.15 | 25.08 | 25.15 | 25.11 | 27500.0 | 24.64 |
| 2020-12-04 | 25.23 | 25.04 | 25.07 | 25.09 | 42700.0 | 24.62 |
| 2020-12-03 | 25.15 | 25.01 | 25.15 | 25.06 | 21100.0 | 24.59 |
| 2020-12-02 | 25.11 | 25.05 | 25.05 | 25.09 | 15500.0 | 24.62 |
| 2020-12-01 | 25.2 | 25.03 | 25.16 | 25.05 | 26200.0 | 24.58 |
| 2020-11-30 | 25.19 | 25.02 | 25.13 | 25.12 | 18500.0 | 24.64 |
| 2020-11-27 | 25.11 | 24.99 | 25.1 | 25.08 | 8700.0 | 24.6 |
| 2020-11-25 | 25.15 | 25.08 | 25.1 | 25.1 | 3500.0 | 24.63 |
| 2020-11-24 | 25.2 | 25.12 | 25.2 | 25.15 | 4100.0 | 24.67 |
| 2020-11-23 | 25.18 | 25.06 | 25.18 | 25.12 | 8000.0 | 24.64 |
| 2020-11-20 | 25.17 | 25.03 | 25.16 | 25.09 | 4300.0 | 24.62 |
| 2020-11-19 | 25.17 | 25.07 | 25.08 | 25.14 | 2600.0 | 24.66 |
| 2020-11-18 | 25.15 | 25.01 | 25.15 | 25.15 | 14200.0 | 24.67 |
| 2020-11-17 | 25.25 | 25.15 | 25.25 | 25.15 | 3200.0 | 24.67 |
| 2020-11-16 | 25.25 | 25.03 | 25.03 | 25.16 | 5300.0 | 24.68 |
| 2020-11-13 | 25.2 | 25.02 | 25.03 | 25.03 | 5700.0 | 24.56 |
| 2020-11-12 | 25.1 | 25.06 | 25.1 | 25.06 | 600.0 | 24.59 |
| 2020-11-11 | 25.25 | 25.08 | 25.25 | 25.2 | 3600.0 | 24.72 |
| 2020-11-10 | 25.2 | 25.0 | 25.05 | 25.13 | 5800.0 | 24.5 |
| 2020-11-09 | 25.2 | 25.11 | 25.17 | 25.2 | 8000.0 | 24.41 |
| 2020-11-06 | 25.17 | 25.08 | 25.17 | 25.15 | 1700.0 | 24.36 |
| 2020-11-05 | 25.2 | 25.02 | 25.04 | 25.2 | 2900.0 | 24.41 |
| 2020-11-04 | 25.19 | 24.91 | 25.0 | 25.0 | 9400.0 | 24.21 |
| 2020-11-03 | 25.08 | 24.98 | 24.98 | 24.98 | 900.0 | 24.19 |
| 2020-11-02 | 25.07 | 24.95 | 25.0 | 25.06 | 2800.0 | 24.27 |
| 2020-10-30 | 25.12 | 24.84 | 25.12 | 24.84 | 3900.0 | 24.06 |
| 2020-10-29 | 25.09 | 24.88 | 24.88 | 25.0 | 6000.0 | 24.21 |
| 2020-10-28 | 25.25 | 24.82 | 24.88 | 24.86 | 4800.0 | 24.08 |
| 2020-10-27 | 24.93 | 24.85 | 24.93 | 24.92 | 4000.0 | 24.14 |
| 2020-10-26 | 24.99 | 24.9 | 24.99 | 24.9 | 5000.0 | 24.12 |
| 2020-10-23 | 25.0 | 24.92 | 24.92 | 24.94 | 4200.0 | 24.16 |
| 2020-10-22 | 24.97 | 24.9 | 24.97 | 24.9 | 2400.0 | 24.12 |
| 2020-10-21 | 24.99 | 24.9 | 24.99 | 24.9 | 5200.0 | 24.12 |
| 2020-10-20 | 25.0 | 24.85 | 25.0 | 24.95 | 2900.0 | 24.16 |
| 2020-10-19 | 25.0 | 24.84 | 24.88 | 24.85 | 3700.0 | 24.07 |
| 2020-10-16 | 25.0 | 24.92 | 24.98 | 24.92 | 3200.0 | 24.14 |
| 2020-10-15 | 25.0 | 24.82 | 24.97 | 24.95 | 2300.0 | 24.17 |
| 2020-10-14 | 24.99 | 24.83 | 24.86 | 24.91 | 3500.0 | 24.12 |
| 2020-10-13 | 25.0 | 24.82 | 24.98 | 24.91 | 3300.0 | 24.13 |
| 2020-10-12 | 25.0 | 24.9 | 24.9 | 24.96 | 2600.0 | 24.18 |
| 2020-10-09 | 25.24 | 24.78 | 24.97 | 24.89 | 5300.0 | 23.95 |
| 2020-10-08 | 25.12 | 24.98 | 25.12 | 25.01 | 6900.0 | 23.91 |
| 2020-10-07 | 25.15 | 25.04 | 25.08 | 25.09 | 17300.0 | 23.99 |
| 2020-10-06 | 25.27 | 25.0 | 25.18 | 25.27 | 8900.0 | 24.16 |
| 2020-10-05 | 25.2 | 25.05 | 25.16 | 25.2 | 5300.0 | 24.09 |
| 2020-10-02 | 25.06 | 24.92 | 25.06 | 25.0 | 3300.0 | 23.9 |
| 2020-10-01 | 25.29 | 24.88 | 25.29 | 24.95 | 13800.0 | 23.85 |
| 2020-09-30 | 25.2 | 25.06 | 25.06 | 25.2 | 2000.0 | 24.09 |
| 2020-09-29 | 25.2 | 25.05 | 25.05 | 25.06 | 1600.0 | 23.96 |
| 2020-09-28 | 25.3 | 24.95 | 25.17 | 24.95 | 4300.0 | 23.85 |
| 2020-09-25 | 25.3 | 25.06 | 25.19 | 25.3 | 4900.0 | 24.19 |
| 2020-09-24 | 25.28 | 24.91 | 24.91 | 25.09 | 7000.0 | 23.99 |
| 2020-09-23 | 25.25 | 24.96 | 25.25 | 25.04 | 6600.0 | 23.94 |
| 2020-09-22 | 25.12 | 24.96 | 25.05 | 24.96 | 3700.0 | 23.86 |
| 2020-09-21 | 24.98 | 24.9 | 24.96 | 24.9 | 2200.0 | 23.81 |
| 2020-09-18 | 25.3 | 24.96 | 25.3 | 24.96 | 2300.0 | 23.86 |
| 2020-09-17 | 25.27 | 24.87 | 25.27 | 24.95 | 7400.0 | 23.85 |
| 2020-09-16 | 25.29 | 24.95 | 24.95 | 25.14 | 7800.0 | 24.04 |
| 2020-09-15 | 25.49 | 25.0 | 25.0 | 25.05 | 9100.0 | 23.94 |
| 2020-09-14 | 25.58 | 24.83 | 24.83 | 25.58 | 7000.0 | 24.46 |
| 2020-09-11 | 24.88 | 24.85 | 24.85 | 24.87 | 2800.0 | 23.78 |
| 2020-09-10 | 24.92 | 24.76 | 24.9 | 24.76 | 6500.0 | 23.67 |
| 2020-09-09 | 25.15 | 24.98 | 25.04 | 24.98 | 9700.0 | 23.73 |
| 2020-09-08 | 25.18 | 24.95 | 25.14 | 25.1 | 3100.0 | 23.85 |
| 2020-09-04 | 25.17 | 24.99 | 25.12 | 25.17 | 4500.0 | 23.91 |
| 2020-09-03 | 25.24 | 25.1 | 25.2 | 25.1 | 3300.0 | 23.84 |
| 2020-09-02 | 25.18 | 24.85 | 24.85 | 25.18 | 5600.0 | 23.92 |
| 2020-09-01 | 25.21 | 24.83 | 25.17 | 24.83 | 4200.0 | 23.58 |
| 2020-08-31 | 25.28 | 24.8 | 25.28 | 24.96 | 5500.0 | 23.71 |
| 2020-08-28 | 25.26 | 24.53 | 25.16 | 24.9 | 20900.0 | 23.65 |
| 2020-08-27 | 25.16 | 24.9 | 24.9 | 25.15 | 6100.0 | 23.89 |
| 2020-08-26 | 24.99 | 24.84 | 24.98 | 24.88 | 3300.0 | 23.63 |
| 2020-08-25 | 24.98 | 24.94 | 24.94 | 24.98 | 1100.0 | 23.72 |
| 2020-08-24 | 24.93 | 24.88 | 24.9 | 24.88 | 900.0 | 23.63 |
| 2020-08-21 | 25.0 | 24.81 | 24.91 | 24.81 | 1200.0 | 23.57 |
| 2020-08-20 | 24.73 | 24.73 | 24.73 | 24.73 | 0.0 | 23.49 |
| 2020-08-19 | 24.8 | 24.73 | 24.8 | 24.73 | 700.0 | 23.49 |
| 2020-08-18 | 24.94 | 24.46 | 24.65 | 24.46 | 5800.0 | 23.23 |
| 2020-08-17 | 24.8 | 24.63 | 24.7 | 24.65 | 11800.0 | 23.42 |
| 2020-08-14 | 24.8 | 24.69 | 24.75 | 24.69 | 6900.0 | 23.45 |
| 2020-08-13 | 24.8 | 24.59 | 24.6 | 24.61 | 7300.0 | 23.38 |
| 2020-08-12 | 24.74 | 24.24 | 24.24 | 24.74 | 10700.0 | 23.5 |
| 2020-08-11 | 24.67 | 24.35 | 24.5 | 24.37 | 4000.0 | 23.15 |
| 2020-08-10 | 24.7 | 24.24 | 24.24 | 24.58 | 4900.0 | 23.2 |
| 2020-08-07 | 24.74 | 24.21 | 24.7 | 24.23 | 6000.0 | 22.87 |
| 2020-08-06 | 24.6 | 24.25 | 24.44 | 24.4 | 3200.0 | 23.03 |
| 2020-08-05 | 24.5 | 24.15 | 24.15 | 24.33 | 3500.0 | 22.96 |
| 2020-08-04 | 24.3 | 24.23 | 24.3 | 24.29 | 3900.0 | 22.93 |
| 2020-08-03 | 24.4 | 24.05 | 24.05 | 24.2 | 9200.0 | 22.84 |
| 2020-07-31 | 24.23 | 23.8 | 24.08 | 24.1 | 9400.0 | 22.74 |
| 2020-07-30 | 24.2 | 24.06 | 24.06 | 24.12 | 2300.0 | 22.76 |
| 2020-07-29 | 24.19 | 24.02 | 24.12 | 24.18 | 5900.0 | 22.82 |
| 2020-07-28 | 24.4 | 24.1 | 24.33 | 24.1 | 4900.0 | 22.74 |
| 2020-07-27 | 24.45 | 24.05 | 24.45 | 24.2 | 14100.0 | 22.84 |
| 2020-07-24 | 24.42 | 24.42 | 24.42 | 24.42 | 1400.0 | 23.05 |
| 2020-07-23 | 24.5 | 24.11 | 24.5 | 24.11 | 3400.0 | 22.75 |
| 2020-07-22 | 24.41 | 24.2 | 24.41 | 24.3 | 2200.0 | 22.93 |
| 2020-07-21 | 24.62 | 24.25 | 24.62 | 24.38 | 1100.0 | 23.01 |
| 2020-07-20 | 24.04 | 24.04 | 24.04 | 24.04 | 0.0 | 22.69 |
| 2020-07-17 | 24.26 | 24.02 | 24.1 | 24.04 | 6600.0 | 22.69 |
| 2020-07-16 | 24.31 | 24.11 | 24.17 | 24.14 | 6200.0 | 22.78 |
| 2020-07-15 | 24.25 | 24.03 | 24.03 | 24.14 | 6500.0 | 22.78 |
| 2020-07-14 | 24.56 | 24.1 | 24.45 | 24.1 | 5800.0 | 22.74 |
| 2020-07-13 | 24.25 | 24.0 | 24.05 | 24.18 | 2600.0 | 22.82 |
| 2020-07-10 | 24.48 | 23.96 | 24.48 | 24.04 | 12900.0 | 22.68 |
| 2020-07-09 | 24.63 | 24.09 | 24.4 | 24.4 | 10500.0 | 22.87 |
| 2020-07-08 | 24.35 | 24.01 | 24.17 | 24.35 | 6400.0 | 22.83 |
| 2020-07-07 | 24.48 | 23.96 | 24.46 | 23.96 | 5700.0 | 22.46 |
| 2020-07-06 | 24.64 | 24.25 | 24.49 | 24.25 | 3500.0 | 22.73 |
| 2020-07-02 | 24.25 | 23.9 | 24.11 | 24.14 | 7600.0 | 22.63 |
| 2020-07-01 | 24.63 | 24.13 | 24.15 | 24.26 | 5900.0 | 22.75 |
| 2020-06-30 | 24.22 | 23.9 | 23.9 | 24.12 | 2400.0 | 22.61 |
| 2020-06-29 | 24.18 | 23.8 | 24.18 | 23.9 | 11900.0 | 22.41 |
| 2020-06-26 | 24.3 | 23.83 | 24.3 | 23.83 | 2300.0 | 22.34 |
| 2020-06-25 | 24.38 | 23.98 | 24.28 | 24.27 | 9000.0 | 22.75 |
| 2020-06-24 | 24.64 | 24.2 | 24.64 | 24.45 | 2200.0 | 22.92 |
| 2020-06-23 | 24.85 | 23.75 | 24.29 | 24.7 | 8000.0 | 23.16 |
| 2020-06-22 | 24.42 | 23.75 | 23.75 | 24.27 | 1300.0 | 22.75 |
| 2020-06-19 | 24.17 | 23.9 | 24.17 | 23.9 | 2500.0 | 22.41 |
| 2020-06-18 | 24.17 | 23.84 | 23.89 | 23.91 | 2500.0 | 22.41 |
| 2020-06-17 | 24.31 | 23.93 | 24.25 | 23.93 | 10500.0 | 22.43 |
| 2020-06-16 | 24.88 | 24.09 | 24.33 | 24.25 | 11900.0 | 22.73 |
| 2020-06-15 | 24.89 | 24.17 | 24.55 | 24.21 | 5100.0 | 22.7 |
| 2020-06-12 | 24.89 | 24.34 | 24.89 | 24.53 | 9500.0 | 23.0 |
| 2020-06-11 | 25.42 | 24.36 | 24.7 | 24.65 | 14700.0 | 23.11 |
| 2020-06-10 | 25.08 | 24.57 | 24.7 | 24.98 | 4700.0 | 23.26 |
| 2020-06-09 | 25.01 | 24.65 | 25.01 | 24.7 | 2000.0 | 23.01 |
| 2020-06-08 | 24.95 | 24.75 | 24.95 | 24.75 | 6100.0 | 23.05 |
| 2020-06-05 | 25.19 | 24.67 | 24.92 | 24.79 | 9600.0 | 23.09 |
| 2020-06-04 | 24.92 | 24.45 | 24.92 | 24.45 | 9900.0 | 22.77 |
| 2020-06-03 | 25.4 | 24.7 | 24.75 | 25.03 | 10000.0 | 23.31 |
| 2020-06-02 | 24.49 | 24.0 | 24.2 | 24.35 | 16200.0 | 22.68 |
| 2020-06-01 | 24.51 | 23.88 | 24.51 | 24.2 | 12200.0 | 22.54 |
| 2020-05-29 | 24.75 | 23.98 | 24.15 | 24.26 | 3900.0 | 22.59 |
| 2020-05-28 | 24.15 | 23.88 | 24.15 | 23.96 | 10400.0 | 22.32 |
| 2020-05-27 | 24.49 | 23.75 | 24.12 | 23.75 | 10900.0 | 22.12 |
| 2020-05-26 | 24.69 | 23.25 | 23.5 | 24.22 | 28300.0 | 22.56 |
| 2020-05-22 | 22.79 | 22.25 | 22.25 | 22.79 | 5700.0 | 21.23 |
| 2020-05-21 | 22.45 | 22.06 | 22.25 | 22.35 | 11700.0 | 20.82 |
| 2020-05-20 | 22.5 | 22.29 | 22.5 | 22.29 | 800.0 | 20.76 |
| 2020-05-19 | 22.5 | 22.25 | 22.5 | 22.43 | 2300.0 | 20.89 |
| 2020-05-18 | 22.32 | 21.67 | 22.32 | 22.0 | 9800.0 | 20.49 |
| 2020-05-15 | 22.15 | 21.25 | 21.5 | 21.46 | 4200.0 | 19.98 |
| 2020-05-14 | 22.44 | 21.0 | 21.8 | 21.8 | 10800.0 | 20.31 |
| 2020-05-13 | 22.7 | 22.01 | 22.67 | 22.05 | 2700.0 | 20.54 |
| 2020-05-12 | 23.55 | 22.81 | 23.55 | 23.0 | 5800.0 | 21.42 |
| 2020-05-11 | 24.0 | 22.08 | 23.3 | 23.9 | 6600.0 | 22.26 |
| 2020-05-08 | 24.0 | 22.98 | 24.0 | 23.6 | 16200.0 | 21.83 |
| 2020-05-07 | 22.75 | 22.2 | 22.5 | 22.4 | 3900.0 | 20.72 |
| 2020-05-06 | 22.2 | 21.86 | 21.86 | 22.06 | 1700.0 | 20.41 |
| 2020-05-05 | 22.1 | 21.72 | 22.06 | 22.0 | 3800.0 | 20.35 |
| 2020-05-04 | 22.22 | 21.51 | 22.22 | 21.75 | 3500.0 | 20.12 |
| 2020-05-01 | 22.21 | 22.21 | 22.21 | 22.21 | 0.0 | 20.54 |
| 2020-04-30 | 22.21 | 22.1 | 22.1 | 22.21 | 2200.0 | 20.54 |
| 2020-04-29 | 23.0 | 21.88 | 22.19 | 22.48 | 11500.0 | 20.8 |
| 2020-04-28 | 21.69 | 20.63 | 20.7 | 21.33 | 4800.0 | 19.73 |
| 2020-04-27 | 21.0 | 20.21 | 20.27 | 20.5 | 5900.0 | 18.96 |
| 2020-04-24 | 21.29 | 20.24 | 21.29 | 20.62 | 4700.0 | 19.08 |
| 2020-04-23 | 21.61 | 20.98 | 21.61 | 20.98 | 5300.0 | 19.41 |
| 2020-04-22 | 21.4 | 21.0 | 21.14 | 21.4 | 9800.0 | 19.8 |
| 2020-04-21 | 21.3 | 20.63 | 20.93 | 21.3 | 21200.0 | 19.7 |
| 2020-04-20 | 21.48 | 20.54 | 21.48 | 20.99 | 9000.0 | 19.42 |
| 2020-04-17 | 22.45 | 21.13 | 22.45 | 21.45 | 7300.0 | 19.84 |
| 2020-04-16 | 22.05 | 20.25 | 20.25 | 21.99 | 9700.0 | 20.34 |
| 2020-04-15 | 21.0 | 18.75 | 21.0 | 20.55 | 17800.0 | 19.01 |
| 2020-04-14 | 22.0 | 21.24 | 21.51 | 21.24 | 6000.0 | 19.65 |
| 2020-04-13 | 21.9 | 21.0 | 21.75 | 21.25 | 6500.0 | 19.66 |
| 2020-04-09 | 22.36 | 20.92 | 20.92 | 21.8 | 15900.0 | 20.17 |
| 2020-04-08 | 22.39 | 20.46 | 20.51 | 20.5 | 2600.0 | 18.81 |
| 2020-04-07 | 20.52 | 19.76 | 20.0 | 20.15 | 5600.0 | 18.49 |
| 2020-04-06 | 19.99 | 19.48 | 19.52 | 19.72 | 1600.0 | 18.1 |
| 2020-04-03 | 19.75 | 18.0 | 19.75 | 18.45 | 8500.0 | 16.93 |
| 2020-04-02 | 20.69 | 19.25 | 19.43 | 20.0 | 5000.0 | 18.36 |
| 2020-04-01 | 21.09 | 18.27 | 20.4 | 19.11 | 10300.0 | 17.54 |
| 2020-03-31 | 21.12 | 20.35 | 20.35 | 20.61 | 2600.0 | 18.92 |
| 2020-03-30 | 21.23 | 20.25 | 21.01 | 20.25 | 9200.0 | 18.59 |
| 2020-03-27 | 20.8 | 20.0 | 20.6 | 20.8 | 8300.0 | 19.09 |
| 2020-03-26 | 21.25 | 19.68 | 19.68 | 20.51 | 5500.0 | 18.82 |
| 2020-03-25 | 20.0 | 17.65 | 17.99 | 20.0 | 14200.0 | 18.36 |
| 2020-03-24 | 19.75 | 17.0 | 17.74 | 17.0 | 5000.0 | 15.6 |
| 2020-03-23 | 17.05 | 13.3 | 17.05 | 16.5 | 20400.0 | 15.14 |
| 2020-03-20 | 19.87 | 17.07 | 18.76 | 17.07 | 11100.0 | 15.67 |
| 2020-03-19 | 18.33 | 15.91 | 16.41 | 18.3 | 19700.0 | 16.8 |
| 2020-03-18 | 22.0 | 14.54 | 22.0 | 15.61 | 23800.0 | 14.33 |
| 2020-03-17 | 23.19 | 22.01 | 23.02 | 22.01 | 5700.0 | 20.2 |
| 2020-03-16 | 23.9 | 22.15 | 23.9 | 22.9 | 22700.0 | 21.02 |
| 2020-03-13 | 25.01 | 24.19 | 25.01 | 24.42 | 10400.0 | 22.41 |
| 2020-03-12 | 24.99 | 24.09 | 24.95 | 24.31 | 24900.0 | 22.31 |
| 2020-03-11 | 25.46 | 25.03 | 25.37 | 25.03 | 6200.0 | 22.97 |
| 2020-03-10 | 25.9 | 25.5 | 25.59 | 25.6 | 7200.0 | 23.35 |
| 2020-03-09 | 25.97 | 25.28 | 25.3 | 25.5 | 10800.0 | 23.26 |
| 2020-03-06 | 26.04 | 25.02 | 25.75 | 26.04 | 10800.0 | 23.75 |
| 2020-03-05 | 26.24 | 26.1 | 26.2 | 26.24 | 3000.0 | 23.93 |
| 2020-03-04 | 26.42 | 25.76 | 25.76 | 26.35 | 4500.0 | 24.03 |
| 2020-03-03 | 25.93 | 25.48 | 25.55 | 25.73 | 15600.0 | 23.47 |
| 2020-03-02 | 25.93 | 25.21 | 25.57 | 25.38 | 13200.0 | 23.15 |
| 2020-02-28 | 25.77 | 25.12 | 25.64 | 25.42 | 16300.0 | 23.18 |
| 2020-02-27 | 26.0 | 25.67 | 25.75 | 25.8 | 4900.0 | 23.53 |
| 2020-02-26 | 26.05 | 25.72 | 26.05 | 25.9 | 9200.0 | 23.62 |
| 2020-02-25 | 26.31 | 25.72 | 26.31 | 25.98 | 13600.0 | 23.69 |
| 2020-02-24 | 26.33 | 26.03 | 26.24 | 26.2 | 14400.0 | 23.89 |
| 2020-02-21 | 26.4 | 26.3 | 26.36 | 26.3 | 4300.0 | 23.99 |
| 2020-02-20 | 26.4 | 26.35 | 26.35 | 26.39 | 4100.0 | 24.07 |
| 2020-02-19 | 26.4 | 26.31 | 26.4 | 26.37 | 5400.0 | 24.05 |
| 2020-02-18 | 26.4 | 26.35 | 26.35 | 26.4 | 900.0 | 24.08 |