| 名前 | Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest |
| ティッカー | GBAB |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.18 | 24.88 | 25.05 | 24.99 | 68600.0 | 24.99 |
| 2021-02-12 | 25.35 | 25.07 | 25.22 | 25.13 | 28300.0 | 25.13 |
| 2021-02-11 | 25.45 | 25.16 | 25.38 | 25.32 | 64200.0 | 25.32 |
| 2021-02-10 | 25.5 | 25.38 | 25.5 | 25.4 | 48200.0 | 25.27 |
| 2021-02-09 | 25.53 | 25.24 | 25.32 | 25.38 | 45100.0 | 25.25 |
| 2021-02-08 | 25.57 | 25.36 | 25.55 | 25.39 | 68700.0 | 25.26 |
| 2021-02-05 | 25.8 | 25.09 | 25.13 | 25.59 | 124400.0 | 25.46 |
| 2021-02-04 | 25.15 | 25.0 | 25.0 | 25.13 | 49200.0 | 25.01 |
| 2021-02-03 | 25.14 | 24.91 | 24.91 | 25.02 | 67300.0 | 24.9 |
| 2021-02-02 | 25.18 | 24.98 | 25.02 | 24.99 | 56000.0 | 24.87 |
| 2021-02-01 | 25.24 | 24.81 | 25.12 | 25.02 | 53500.0 | 24.9 |
| 2021-01-29 | 25.33 | 25.1 | 25.33 | 25.24 | 45000.0 | 25.11 |
| 2021-01-28 | 25.25 | 24.89 | 24.98 | 25.22 | 49200.0 | 25.09 |
| 2021-01-27 | 25.07 | 24.71 | 24.8 | 25.07 | 50600.0 | 24.95 |
| 2021-01-26 | 25.0 | 24.75 | 24.86 | 24.82 | 52500.0 | 24.7 |
| 2021-01-25 | 25.0 | 24.85 | 25.0 | 24.89 | 46300.0 | 24.77 |
| 2021-01-22 | 24.97 | 24.8 | 24.86 | 24.92 | 54100.0 | 24.8 |
| 2021-01-21 | 24.98 | 24.74 | 24.85 | 24.82 | 44000.0 | 24.7 |
| 2021-01-20 | 24.93 | 24.7 | 24.79 | 24.8 | 44700.0 | 24.68 |
| 2021-01-19 | 25.26 | 24.65 | 25.22 | 24.76 | 83000.0 | 24.64 |
| 2021-01-15 | 25.37 | 25.0 | 25.18 | 25.12 | 38100.0 | 25.0 |
| 2021-01-14 | 25.42 | 24.99 | 25.1 | 25.06 | 52500.0 | 24.94 |
| 2021-01-13 | 25.2 | 24.96 | 25.2 | 25.05 | 45300.0 | 24.8 |
| 2021-01-12 | 25.05 | 24.97 | 25.05 | 25.01 | 36200.0 | 24.76 |
| 2021-01-11 | 25.1 | 24.98 | 25.01 | 25.05 | 53700.0 | 24.8 |
| 2021-01-08 | 25.2 | 25.08 | 25.1 | 25.08 | 40300.0 | 24.83 |
| 2021-01-07 | 25.35 | 24.99 | 25.3 | 25.23 | 74000.0 | 24.98 |
| 2021-01-06 | 25.5 | 25.13 | 25.47 | 25.3 | 66500.0 | 25.05 |
| 2021-01-05 | 25.68 | 25.35 | 25.51 | 25.68 | 61700.0 | 25.42 |
| 2021-01-04 | 25.52 | 25.26 | 25.52 | 25.38 | 62100.0 | 25.13 |
| 2020-12-31 | 25.5 | 25.26 | 25.5 | 25.49 | 48000.0 | 25.24 |
| 2020-12-30 | 25.5 | 25.28 | 25.42 | 25.5 | 35900.0 | 25.25 |
| 2020-12-29 | 25.55 | 25.26 | 25.55 | 25.49 | 38700.0 | 25.24 |
| 2020-12-28 | 25.48 | 25.23 | 25.47 | 25.4 | 40500.0 | 25.15 |
| 2020-12-24 | 25.39 | 25.1 | 25.13 | 25.39 | 19500.0 | 25.14 |
| 2020-12-23 | 25.14 | 24.91 | 24.96 | 25.14 | 39800.0 | 24.89 |
| 2020-12-22 | 25.1 | 24.88 | 24.96 | 24.95 | 55400.0 | 24.7 |
| 2020-12-21 | 25.02 | 24.9 | 24.96 | 25.0 | 68300.0 | 24.75 |
| 2020-12-18 | 25.1 | 24.88 | 24.95 | 24.96 | 59100.0 | 24.71 |
| 2020-12-17 | 25.35 | 25.07 | 25.25 | 25.18 | 60200.0 | 24.93 |
| 2020-12-16 | 25.38 | 25.12 | 25.38 | 25.21 | 66500.0 | 24.96 |
| 2020-12-15 | 25.56 | 25.18 | 25.3 | 25.37 | 89000.0 | 25.12 |
| 2020-12-14 | 25.35 | 25.13 | 25.31 | 25.3 | 48600.0 | 25.05 |
| 2020-12-11 | 25.54 | 25.25 | 25.3 | 25.47 | 59300.0 | 25.09 |
| 2020-12-10 | 25.42 | 25.12 | 25.27 | 25.35 | 50200.0 | 24.97 |
| 2020-12-09 | 25.48 | 25.18 | 25.48 | 25.22 | 44600.0 | 24.85 |
| 2020-12-08 | 25.52 | 25.05 | 25.05 | 25.3 | 118400.0 | 24.92 |
| 2020-12-07 | 25.16 | 24.74 | 25.16 | 25.07 | 62100.0 | 24.7 |
| 2020-12-04 | 25.14 | 24.74 | 24.97 | 24.99 | 77800.0 | 24.62 |
| 2020-12-03 | 24.95 | 24.47 | 24.69 | 24.91 | 94400.0 | 24.54 |
| 2020-12-02 | 24.81 | 24.46 | 24.71 | 24.67 | 151100.0 | 24.3 |
| 2020-12-01 | 24.83 | 24.55 | 24.76 | 24.72 | 107500.0 | 24.35 |
| 2020-11-30 | 24.71 | 24.32 | 24.48 | 24.59 | 210000.0 | 24.22 |
| 2020-11-27 | 24.21 | 24.1 | 24.12 | 24.17 | 19400.0 | 23.81 |
| 2020-11-25 | 24.3 | 24.1 | 24.3 | 24.12 | 60700.0 | 23.76 |
| 2020-11-24 | 24.4 | 24.16 | 24.38 | 24.25 | 63500.0 | 23.89 |
| 2020-11-23 | 24.44 | 24.12 | 24.34 | 24.3 | 58000.0 | 23.94 |
| 2020-11-20 | 24.5 | 24.12 | 24.5 | 24.24 | 66900.0 | 23.88 |
| 2020-11-19 | 25.17 | 24.49 | 25.17 | 24.5 | 75800.0 | 24.14 |
| 2020-11-18 | 25.24 | 24.97 | 25.11 | 25.15 | 51500.0 | 24.78 |
| 2020-11-17 | 25.49 | 24.88 | 25.03 | 25.02 | 48800.0 | 24.65 |
| 2020-11-16 | 25.15 | 24.84 | 25.15 | 24.92 | 47800.0 | 24.55 |
| 2020-11-13 | 25.36 | 25.08 | 25.36 | 25.1 | 35300.0 | 24.73 |
| 2020-11-12 | 25.52 | 25.21 | 25.5 | 25.26 | 44800.0 | 24.88 |
| 2020-11-11 | 25.74 | 25.18 | 25.65 | 25.69 | 56200.0 | 25.18 |
| 2020-11-10 | 25.89 | 25.19 | 25.53 | 25.68 | 58400.0 | 25.17 |
| 2020-11-09 | 25.89 | 25.12 | 25.48 | 25.64 | 136000.0 | 25.14 |
| 2020-11-06 | 25.25 | 24.58 | 24.62 | 25.1 | 73500.0 | 24.61 |
| 2020-11-05 | 24.64 | 24.15 | 24.34 | 24.57 | 43600.0 | 24.09 |
| 2020-11-04 | 24.34 | 24.0 | 24.12 | 24.29 | 49600.0 | 23.81 |
| 2020-11-03 | 24.26 | 23.98 | 24.25 | 24.02 | 36600.0 | 23.55 |
| 2020-11-02 | 24.54 | 24.11 | 24.34 | 24.22 | 56900.0 | 23.74 |
| 2020-10-30 | 24.69 | 24.26 | 24.67 | 24.34 | 40900.0 | 23.86 |
| 2020-10-29 | 24.6 | 24.34 | 24.49 | 24.6 | 27700.0 | 24.12 |
| 2020-10-28 | 24.56 | 24.39 | 24.53 | 24.5 | 21500.0 | 24.02 |
| 2020-10-27 | 24.59 | 24.45 | 24.59 | 24.46 | 16300.0 | 23.98 |
| 2020-10-26 | 24.62 | 24.35 | 24.62 | 24.52 | 37500.0 | 24.04 |
| 2020-10-23 | 24.59 | 24.21 | 24.37 | 24.52 | 19800.0 | 24.04 |
| 2020-10-22 | 24.46 | 24.33 | 24.38 | 24.46 | 36400.0 | 23.98 |
| 2020-10-21 | 24.7 | 24.28 | 24.7 | 24.46 | 31700.0 | 23.98 |
| 2020-10-20 | 24.67 | 24.47 | 24.51 | 24.67 | 29400.0 | 24.18 |
| 2020-10-19 | 24.64 | 24.39 | 24.58 | 24.39 | 37800.0 | 23.91 |
| 2020-10-16 | 24.73 | 24.54 | 24.56 | 24.56 | 23700.0 | 24.08 |
| 2020-10-15 | 24.59 | 24.34 | 24.42 | 24.52 | 19700.0 | 24.04 |
| 2020-10-14 | 24.67 | 24.21 | 24.36 | 24.58 | 36900.0 | 24.1 |
| 2020-10-13 | 24.7 | 24.15 | 24.23 | 24.67 | 38100.0 | 24.06 |
| 2020-10-12 | 24.5 | 24.23 | 24.4 | 24.23 | 24800.0 | 23.63 |
| 2020-10-09 | 24.6 | 24.08 | 24.51 | 24.45 | 38900.0 | 23.85 |
| 2020-10-08 | 24.57 | 24.26 | 24.42 | 24.57 | 42100.0 | 23.96 |
| 2020-10-07 | 24.28 | 24.02 | 24.04 | 24.26 | 36400.0 | 23.66 |
| 2020-10-06 | 24.1 | 23.9 | 23.97 | 24.04 | 31400.0 | 23.45 |
| 2020-10-05 | 24.05 | 23.86 | 24.05 | 23.96 | 57400.0 | 23.37 |
| 2020-10-02 | 24.08 | 23.75 | 23.84 | 24.03 | 30800.0 | 23.44 |
| 2020-10-01 | 23.79 | 23.57 | 23.59 | 23.79 | 25000.0 | 23.2 |
| 2020-09-30 | 23.83 | 23.57 | 23.82 | 23.57 | 40700.0 | 22.99 |
| 2020-09-29 | 23.75 | 23.56 | 23.75 | 23.68 | 46400.0 | 23.1 |
| 2020-09-28 | 23.8 | 23.64 | 23.79 | 23.7 | 21100.0 | 23.11 |
| 2020-09-25 | 23.74 | 23.55 | 23.62 | 23.7 | 30700.0 | 23.11 |
| 2020-09-24 | 23.8 | 23.64 | 23.75 | 23.72 | 19700.0 | 23.13 |
| 2020-09-23 | 23.89 | 23.72 | 23.84 | 23.84 | 51300.0 | 23.25 |
| 2020-09-22 | 23.73 | 23.4 | 23.71 | 23.72 | 61700.0 | 23.13 |
| 2020-09-21 | 23.92 | 23.58 | 23.9 | 23.59 | 53900.0 | 23.01 |
| 2020-09-18 | 23.92 | 23.84 | 23.84 | 23.9 | 38600.0 | 23.31 |
| 2020-09-17 | 23.91 | 23.79 | 23.88 | 23.89 | 33900.0 | 23.3 |
| 2020-09-16 | 23.96 | 23.81 | 23.81 | 23.94 | 69100.0 | 23.35 |
| 2020-09-15 | 23.89 | 23.79 | 23.89 | 23.8 | 35800.0 | 23.21 |
| 2020-09-14 | 23.89 | 23.76 | 23.81 | 23.86 | 19400.0 | 23.27 |
| 2020-09-11 | 23.9 | 23.83 | 23.88 | 23.87 | 33800.0 | 23.16 |
| 2020-09-10 | 23.96 | 23.81 | 23.81 | 23.89 | 60300.0 | 23.18 |
| 2020-09-09 | 23.9 | 23.79 | 23.88 | 23.9 | 43800.0 | 23.19 |
| 2020-09-08 | 23.9 | 23.78 | 23.78 | 23.88 | 69100.0 | 23.17 |
| 2020-09-04 | 23.87 | 23.57 | 23.64 | 23.84 | 62200.0 | 23.13 |
| 2020-09-03 | 23.93 | 23.65 | 23.91 | 23.81 | 66200.0 | 23.1 |
| 2020-09-02 | 23.98 | 23.83 | 23.92 | 23.91 | 51100.0 | 23.2 |
| 2020-09-01 | 24.0 | 23.9 | 23.95 | 23.94 | 32700.0 | 23.23 |
| 2020-08-31 | 24.12 | 23.9 | 24.12 | 23.99 | 89100.0 | 23.27 |
| 2020-08-28 | 24.08 | 23.88 | 23.99 | 23.97 | 76200.0 | 23.25 |
| 2020-08-27 | 24.07 | 23.9 | 24.01 | 23.98 | 70900.0 | 23.26 |
| 2020-08-26 | 24.2 | 24.05 | 24.09 | 24.08 | 30700.0 | 23.36 |
| 2020-08-25 | 24.29 | 24.11 | 24.29 | 24.13 | 57800.0 | 23.41 |
| 2020-08-24 | 24.43 | 24.25 | 24.42 | 24.35 | 42500.0 | 23.62 |
| 2020-08-21 | 24.43 | 24.14 | 24.16 | 24.4 | 55800.0 | 23.67 |
| 2020-08-20 | 24.18 | 24.08 | 24.09 | 24.16 | 37600.0 | 23.44 |
| 2020-08-19 | 24.17 | 23.92 | 24.01 | 24.15 | 68000.0 | 23.43 |
| 2020-08-18 | 24.14 | 23.83 | 23.83 | 24.11 | 38300.0 | 23.39 |
| 2020-08-17 | 23.97 | 23.88 | 23.89 | 23.96 | 55300.0 | 23.25 |
| 2020-08-14 | 24.14 | 23.82 | 24.12 | 23.88 | 53600.0 | 23.17 |
| 2020-08-13 | 24.15 | 23.93 | 24.15 | 24.12 | 69100.0 | 23.4 |
| 2020-08-12 | 24.24 | 24.05 | 24.24 | 24.1 | 41400.0 | 23.26 |
| 2020-08-11 | 24.27 | 24.0 | 24.27 | 24.14 | 68800.0 | 23.3 |
| 2020-08-10 | 24.29 | 24.15 | 24.28 | 24.21 | 64000.0 | 23.36 |
| 2020-08-07 | 24.22 | 24.06 | 24.16 | 24.06 | 27900.0 | 23.22 |
| 2020-08-06 | 24.22 | 24.13 | 24.13 | 24.18 | 31000.0 | 23.34 |
| 2020-08-05 | 24.17 | 23.92 | 24.13 | 24.1 | 67800.0 | 23.26 |
| 2020-08-04 | 24.27 | 24.11 | 24.18 | 24.15 | 54600.0 | 23.31 |
| 2020-08-03 | 24.19 | 23.99 | 24.19 | 24.11 | 36200.0 | 23.27 |
| 2020-07-31 | 24.24 | 23.95 | 24.1 | 24.1 | 57700.0 | 23.26 |
| 2020-07-30 | 24.11 | 23.77 | 23.85 | 23.96 | 63900.0 | 23.12 |
| 2020-07-29 | 23.84 | 23.55 | 23.57 | 23.77 | 48600.0 | 22.94 |
| 2020-07-28 | 23.64 | 23.49 | 23.59 | 23.51 | 34000.0 | 22.69 |
| 2020-07-27 | 23.75 | 23.4 | 23.63 | 23.4 | 38600.0 | 22.58 |
| 2020-07-24 | 23.85 | 23.62 | 23.8 | 23.62 | 52900.0 | 22.8 |
| 2020-07-23 | 23.85 | 23.8 | 23.8 | 23.85 | 34500.0 | 23.02 |
| 2020-07-22 | 23.85 | 23.79 | 23.85 | 23.85 | 23500.0 | 23.02 |
| 2020-07-21 | 24.01 | 23.75 | 24.01 | 23.84 | 41100.0 | 23.01 |
| 2020-07-20 | 23.86 | 23.71 | 23.72 | 23.85 | 46000.0 | 23.02 |
| 2020-07-17 | 23.79 | 23.62 | 23.71 | 23.65 | 34100.0 | 22.82 |
| 2020-07-16 | 23.84 | 23.71 | 23.71 | 23.79 | 28600.0 | 22.96 |
| 2020-07-15 | 23.93 | 23.67 | 23.85 | 23.74 | 35000.0 | 22.91 |
| 2020-07-14 | 23.92 | 23.84 | 23.92 | 23.86 | 30900.0 | 23.03 |
| 2020-07-13 | 23.99 | 23.63 | 23.71 | 23.98 | 92700.0 | 23.02 |
| 2020-07-10 | 23.6 | 23.46 | 23.6 | 23.53 | 62600.0 | 22.59 |
| 2020-07-09 | 23.55 | 23.46 | 23.47 | 23.46 | 38300.0 | 22.52 |
| 2020-07-08 | 23.54 | 23.42 | 23.52 | 23.5 | 43900.0 | 22.56 |
| 2020-07-07 | 23.39 | 23.31 | 23.39 | 23.39 | 58100.0 | 22.45 |
| 2020-07-06 | 23.41 | 23.25 | 23.41 | 23.33 | 47100.0 | 22.4 |
| 2020-07-02 | 23.37 | 23.05 | 23.21 | 23.32 | 48200.0 | 22.39 |
| 2020-07-01 | 23.27 | 22.89 | 23.15 | 23.01 | 67200.0 | 22.09 |
| 2020-06-30 | 23.3 | 23.07 | 23.3 | 23.25 | 72600.0 | 22.32 |
| 2020-06-29 | 23.14 | 22.9 | 23.0 | 23.12 | 39800.0 | 22.2 |
| 2020-06-26 | 23.08 | 22.93 | 23.05 | 22.96 | 31000.0 | 22.04 |
| 2020-06-25 | 23.05 | 22.88 | 22.92 | 23.05 | 46700.0 | 22.13 |
| 2020-06-24 | 23.03 | 22.86 | 22.98 | 22.94 | 41800.0 | 22.02 |
| 2020-06-23 | 23.05 | 22.93 | 22.95 | 22.98 | 37400.0 | 22.06 |
| 2020-06-22 | 23.05 | 22.93 | 23.03 | 22.98 | 47400.0 | 22.06 |
| 2020-06-19 | 22.99 | 22.84 | 22.99 | 22.87 | 30300.0 | 21.96 |
| 2020-06-18 | 22.92 | 22.76 | 22.85 | 22.85 | 31400.0 | 21.94 |
| 2020-06-17 | 22.89 | 22.66 | 22.73 | 22.8 | 51400.0 | 21.89 |
| 2020-06-16 | 22.8 | 22.54 | 22.72 | 22.72 | 52800.0 | 21.81 |
| 2020-06-15 | 22.7 | 22.5 | 22.53 | 22.7 | 40200.0 | 21.79 |
| 2020-06-12 | 22.69 | 22.53 | 22.67 | 22.65 | 59700.0 | 21.74 |
| 2020-06-11 | 22.84 | 22.44 | 22.74 | 22.53 | 57600.0 | 21.51 |
| 2020-06-10 | 22.99 | 22.79 | 22.83 | 22.82 | 76700.0 | 21.79 |
| 2020-06-09 | 23.1 | 22.6 | 22.65 | 22.93 | 76400.0 | 21.89 |
| 2020-06-08 | 22.96 | 22.72 | 22.82 | 22.85 | 84700.0 | 21.81 |
| 2020-06-05 | 23.14 | 22.9 | 23.1 | 22.99 | 56300.0 | 21.95 |
| 2020-06-04 | 23.21 | 23.02 | 23.12 | 23.1 | 32000.0 | 22.05 |
| 2020-06-03 | 23.27 | 23.04 | 23.27 | 23.13 | 43300.0 | 22.08 |
| 2020-06-02 | 23.61 | 23.02 | 23.61 | 23.17 | 112500.0 | 22.12 |
| 2020-06-01 | 23.67 | 23.35 | 23.57 | 23.5 | 129700.0 | 22.43 |
| 2020-05-29 | 23.34 | 23.02 | 23.18 | 23.2 | 79600.0 | 22.15 |
| 2020-05-28 | 23.08 | 22.79 | 22.79 | 22.98 | 54800.0 | 21.94 |
| 2020-05-27 | 22.91 | 22.62 | 22.74 | 22.87 | 54300.0 | 21.83 |
| 2020-05-26 | 22.77 | 22.45 | 22.77 | 22.57 | 62000.0 | 21.55 |
| 2020-05-22 | 22.67 | 22.52 | 22.67 | 22.56 | 30700.0 | 21.54 |
| 2020-05-21 | 22.57 | 22.35 | 22.35 | 22.52 | 24600.0 | 21.5 |
| 2020-05-20 | 22.62 | 22.31 | 22.62 | 22.4 | 46900.0 | 21.38 |
| 2020-05-19 | 22.42 | 22.09 | 22.09 | 22.39 | 73700.0 | 21.37 |
| 2020-05-18 | 22.3 | 22.07 | 22.21 | 22.17 | 45800.0 | 21.16 |
| 2020-05-15 | 22.37 | 22.12 | 22.23 | 22.13 | 71300.0 | 21.13 |
| 2020-05-14 | 22.54 | 22.18 | 22.45 | 22.27 | 78400.0 | 21.26 |
| 2020-05-13 | 23.25 | 22.9 | 23.25 | 22.91 | 56400.0 | 21.75 |
| 2020-05-12 | 23.25 | 23.06 | 23.25 | 23.23 | 41400.0 | 22.05 |
| 2020-05-11 | 23.25 | 22.85 | 23.24 | 23.2 | 55200.0 | 22.03 |
| 2020-05-08 | 23.24 | 23.05 | 23.21 | 23.14 | 74500.0 | 21.97 |
| 2020-05-07 | 23.13 | 22.84 | 22.84 | 23.05 | 74200.0 | 21.88 |
| 2020-05-06 | 23.09 | 22.76 | 22.8 | 22.9 | 95200.0 | 21.74 |
| 2020-05-05 | 22.94 | 22.72 | 22.94 | 22.86 | 37600.0 | 21.7 |
| 2020-05-04 | 22.93 | 22.51 | 22.54 | 22.88 | 50200.0 | 21.72 |
| 2020-05-01 | 22.85 | 22.37 | 22.37 | 22.85 | 48000.0 | 21.69 |
| 2020-04-30 | 22.79 | 22.55 | 22.79 | 22.73 | 78100.0 | 21.58 |
| 2020-04-29 | 22.54 | 22.32 | 22.32 | 22.52 | 77800.0 | 21.38 |
| 2020-04-28 | 22.45 | 22.25 | 22.32 | 22.29 | 61700.0 | 21.16 |
| 2020-04-27 | 22.35 | 22.05 | 22.3 | 22.27 | 138000.0 | 21.14 |
| 2020-04-24 | 22.48 | 22.14 | 22.41 | 22.25 | 65700.0 | 21.12 |
| 2020-04-23 | 22.64 | 22.41 | 22.6 | 22.5 | 53900.0 | 21.36 |
| 2020-04-22 | 23.0 | 22.49 | 23.0 | 22.53 | 56200.0 | 21.39 |
| 2020-04-21 | 22.83 | 22.55 | 22.83 | 22.79 | 99900.0 | 21.64 |
| 2020-04-20 | 22.88 | 22.61 | 22.7 | 22.83 | 111800.0 | 21.67 |
| 2020-04-17 | 22.6 | 22.25 | 22.6 | 22.49 | 112600.0 | 21.35 |
| 2020-04-16 | 22.54 | 21.85 | 21.85 | 22.32 | 129200.0 | 21.19 |
| 2020-04-15 | 22.15 | 21.58 | 21.78 | 21.97 | 70100.0 | 20.86 |
| 2020-04-14 | 22.28 | 21.34 | 22.15 | 21.86 | 121700.0 | 20.75 |
| 2020-04-13 | 22.48 | 21.97 | 22.39 | 22.15 | 64800.0 | 20.91 |
| 2020-04-09 | 22.55 | 21.97 | 22.08 | 22.29 | 112900.0 | 21.04 |
| 2020-04-08 | 21.89 | 21.02 | 21.21 | 21.89 | 69400.0 | 20.66 |
| 2020-04-07 | 21.37 | 20.84 | 21.08 | 21.21 | 111900.0 | 20.02 |
| 2020-04-06 | 20.99 | 20.39 | 20.7 | 20.72 | 171600.0 | 19.56 |
| 2020-04-03 | 20.87 | 20.11 | 20.75 | 20.48 | 63600.0 | 19.33 |
| 2020-04-02 | 21.5 | 20.51 | 20.95 | 20.69 | 91400.0 | 19.53 |
| 2020-04-01 | 21.99 | 20.67 | 21.28 | 20.95 | 143800.0 | 19.78 |
| 2020-03-31 | 22.58 | 21.01 | 21.69 | 22.02 | 158600.0 | 20.79 |
| 2020-03-30 | 21.61 | 20.74 | 20.84 | 21.45 | 109000.0 | 20.25 |
| 2020-03-27 | 21.7 | 20.46 | 21.12 | 20.76 | 170400.0 | 19.6 |
| 2020-03-26 | 21.69 | 20.85 | 21.52 | 21.34 | 187300.0 | 20.15 |
| 2020-03-25 | 21.86 | 20.05 | 20.66 | 21.42 | 224800.0 | 20.22 |
| 2020-03-24 | 20.87 | 19.42 | 19.42 | 20.43 | 191100.0 | 19.29 |
| 2020-03-23 | 19.35 | 18.33 | 19.0 | 19.31 | 189200.0 | 18.23 |
| 2020-03-20 | 19.8 | 18.29 | 18.3 | 18.94 | 215900.0 | 17.88 |
| 2020-03-19 | 18.28 | 17.0 | 17.6 | 18.2 | 287300.0 | 17.18 |
| 2020-03-18 | 20.26 | 17.5 | 20.05 | 17.55 | 206800.0 | 16.57 |
| 2020-03-17 | 21.15 | 20.73 | 21.15 | 20.76 | 111000.0 | 19.6 |
| 2020-03-16 | 21.26 | 19.94 | 20.0 | 21.04 | 105000.0 | 19.86 |
| 2020-03-13 | 21.71 | 20.5 | 20.71 | 21.56 | 150600.0 | 20.35 |
| 2020-03-12 | 21.74 | 18.5 | 21.74 | 20.3 | 406800.0 | 19.16 |
| 2020-03-11 | 23.71 | 22.5 | 23.61 | 22.75 | 225900.0 | 21.36 |
| 2020-03-10 | 24.3 | 23.67 | 24.3 | 23.73 | 108400.0 | 22.28 |
| 2020-03-09 | 24.34 | 23.38 | 24.03 | 24.15 | 333600.0 | 22.67 |
| 2020-03-06 | 24.7 | 23.98 | 23.99 | 24.47 | 183100.0 | 22.97 |
| 2020-03-05 | 24.29 | 23.97 | 24.11 | 24.12 | 137400.0 | 22.64 |
| 2020-03-04 | 24.29 | 23.97 | 24.14 | 24.18 | 66500.0 | 22.7 |
| 2020-03-03 | 24.06 | 23.65 | 23.75 | 24.03 | 203000.0 | 22.56 |
| 2020-03-02 | 23.77 | 23.21 | 23.21 | 23.68 | 192600.0 | 22.23 |
| 2020-02-28 | 23.94 | 22.4 | 23.94 | 22.97 | 421300.0 | 21.56 |
| 2020-02-27 | 25.39 | 23.62 | 24.94 | 23.96 | 383000.0 | 22.49 |
| 2020-02-26 | 25.4 | 24.8 | 25.25 | 24.85 | 89100.0 | 23.33 |
| 2020-02-25 | 25.32 | 24.87 | 24.91 | 25.2 | 120400.0 | 23.66 |
| 2020-02-24 | 25.13 | 24.7 | 24.76 | 24.92 | 102900.0 | 23.39 |
| 2020-02-21 | 24.69 | 24.59 | 24.65 | 24.68 | 68000.0 | 23.17 |
| 2020-02-20 | 24.64 | 24.54 | 24.54 | 24.58 | 32400.0 | 23.08 |
| 2020-02-19 | 24.55 | 24.47 | 24.55 | 24.54 | 43200.0 | 23.04 |
| 2020-02-18 | 24.57 | 24.44 | 24.54 | 24.47 | 18400.0 | 22.97 |