| 名前 | Synthetic Fixed-Income Securities Inc. Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5 |
| ティッカー | GJO |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 23.46 | 23.46 | 23.46 | 23.46 | 200.0 | 23.46 |
| 2021-02-12 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.75 |
| 2021-02-11 | 23.75 | 23.75 | 23.75 | 23.75 | 600.0 | 23.75 |
| 2021-02-10 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.74 |
| 2021-02-09 | 23.75 | 23.75 | 23.75 | 23.75 | 1100.0 | 23.74 |
| 2021-02-08 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 | 23.54 |
| 2021-02-05 | 23.55 | 23.55 | 23.55 | 23.55 | 400.0 | 23.54 |
| 2021-02-04 | 23.55 | 23.55 | 23.55 | 23.55 | 300.0 | 23.54 |
| 2021-02-03 | 23.47 | 23.47 | 23.47 | 23.47 | 100.0 | 23.46 |
| 2021-02-02 | 23.83 | 23.8 | 23.8 | 23.8 | 1400.0 | 23.78 |
| 2021-02-01 | 23.79 | 23.79 | 23.79 | 23.79 | 0.0 | 23.77 |
| 2021-01-29 | 23.79 | 23.75 | 23.75 | 23.79 | 1200.0 | 23.77 |
| 2021-01-28 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0 | 23.45 |
| 2021-01-27 | 23.55 | 23.46 | 23.55 | 23.46 | 3000.0 | 23.45 |
| 2021-01-26 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.78 |
| 2021-01-25 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.78 |
| 2021-01-22 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.78 |
| 2021-01-21 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.78 |
| 2021-01-20 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.78 |
| 2021-01-19 | 23.95 | 23.8 | 23.95 | 23.8 | 200.0 | 23.78 |
| 2021-01-15 | 23.89 | 23.8 | 23.89 | 23.8 | 500.0 | 23.78 |
| 2021-01-14 | 23.8 | 23.8 | 23.8 | 23.8 | 500.0 | 23.78 |
| 2021-01-13 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.78 |
| 2021-01-12 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.77 |
| 2021-01-11 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 | 23.77 |
| 2021-01-08 | 23.8 | 23.8 | 23.8 | 23.8 | 400.0 | 23.77 |
| 2021-01-07 | 23.75 | 23.6 | 23.6 | 23.75 | 500.0 | 23.72 |
| 2021-01-06 | 23.63 | 23.55 | 23.61 | 23.6 | 4400.0 | 23.57 |
| 2021-01-05 | 23.7 | 23.47 | 23.7 | 23.54 | 400.0 | 23.51 |
| 2021-01-04 | 23.71 | 23.71 | 23.71 | 23.71 | 0.0 | 23.68 |
| 2020-12-31 | 23.71 | 23.6 | 23.6 | 23.71 | 3100.0 | 23.68 |
| 2020-12-30 | 23.55 | 23.38 | 23.51 | 23.5 | 13000.0 | 23.47 |
| 2020-12-29 | 23.86 | 23.58 | 23.83 | 23.58 | 800.0 | 23.55 |
| 2020-12-28 | 23.85 | 23.55 | 23.85 | 23.85 | 1000.0 | 23.82 |
| 2020-12-24 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 | 23.82 |
| 2020-12-23 | 23.85 | 23.85 | 23.85 | 23.85 | 700.0 | 23.82 |
| 2020-12-22 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 | 23.82 |
| 2020-12-21 | 23.85 | 23.85 | 23.85 | 23.85 | 700.0 | 23.82 |
| 2020-12-18 | 23.98 | 23.75 | 23.79 | 23.98 | 1600.0 | 23.95 |
| 2020-12-17 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 | 23.73 |
| 2020-12-16 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 | 23.73 |
| 2020-12-15 | 24.0 | 23.76 | 24.0 | 23.76 | 300.0 | 23.73 |
| 2020-12-14 | 23.8 | 23.8 | 23.8 | 23.8 | 600.0 | 23.77 |
| 2020-12-11 | 23.56 | 23.56 | 23.56 | 23.56 | 0.0 | 23.53 |
| 2020-12-10 | 23.58 | 23.56 | 23.58 | 23.56 | 200.0 | 23.52 |
| 2020-12-09 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0 | 24.0 |
| 2020-12-08 | 24.05 | 23.88 | 23.88 | 24.05 | 1200.0 | 24.0 |
| 2020-12-07 | 24.24 | 23.5 | 23.5 | 23.59 | 2200.0 | 23.55 |
| 2020-12-04 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 | 23.51 |
| 2020-12-03 | 23.75 | 23.55 | 23.75 | 23.55 | 600.0 | 23.51 |
| 2020-12-02 | 23.74 | 23.6 | 23.6 | 23.74 | 900.0 | 23.69 |
| 2020-12-01 | 23.75 | 23.75 | 23.75 | 23.75 | 1300.0 | 23.7 |
| 2020-11-30 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.7 |
| 2020-11-27 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.7 |
| 2020-11-25 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 | 23.7 |
| 2020-11-24 | 23.75 | 23.55 | 23.55 | 23.75 | 4200.0 | 23.7 |
| 2020-11-23 | 24.25 | 23.55 | 24.25 | 23.55 | 2000.0 | 23.51 |
| 2020-11-20 | 24.0 | 24.0 | 24.0 | 24.0 | 0.0 | 23.95 |
| 2020-11-19 | 24.0 | 24.0 | 24.0 | 24.0 | 200.0 | 23.95 |
| 2020-11-18 | 23.95 | 23.5 | 23.7 | 23.95 | 3400.0 | 23.9 |
| 2020-11-17 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 | 23.9 |
| 2020-11-16 | 23.95 | 23.95 | 23.95 | 23.95 | 100.0 | 23.9 |
| 2020-11-13 | 23.5 | 23.5 | 23.5 | 23.5 | 700.0 | 23.46 |
| 2020-11-12 | 23.84 | 23.84 | 23.84 | 23.84 | 0.0 | 23.79 |
| 2020-11-11 | 23.84 | 23.84 | 23.84 | 23.84 | 0.0 | 23.78 |
| 2020-11-10 | 23.84 | 23.84 | 23.84 | 23.84 | 100.0 | 23.78 |
| 2020-11-09 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 23.44 |
| 2020-11-06 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 23.44 |
| 2020-11-05 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 23.44 |
| 2020-11-04 | 23.5 | 23.5 | 23.5 | 23.5 | 600.0 | 23.44 |
| 2020-11-03 | 23.45 | 23.4 | 23.4 | 23.45 | 600.0 | 23.39 |
| 2020-11-02 | 23.4 | 23.4 | 23.4 | 23.4 | 400.0 | 23.34 |
| 2020-10-30 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 | 23.39 |
| 2020-10-29 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 | 23.39 |
| 2020-10-28 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 | 23.39 |
| 2020-10-27 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 | 23.39 |
| 2020-10-26 | 23.45 | 23.45 | 23.45 | 23.45 | 500.0 | 23.39 |
| 2020-10-23 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 | 23.19 |
| 2020-10-22 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 | 23.19 |
| 2020-10-21 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 | 23.19 |
| 2020-10-20 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 | 23.19 |
| 2020-10-19 | 23.25 | 23.25 | 23.25 | 23.25 | 100.0 | 23.19 |
| 2020-10-16 | 24.0 | 23.5 | 24.0 | 23.5 | 600.0 | 23.44 |
| 2020-10-15 | 24.0 | 24.0 | 24.0 | 24.0 | 200.0 | 23.94 |
| 2020-10-14 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 | 23.24 |
| 2020-10-13 | 23.3 | 23.3 | 23.3 | 23.3 | 1000.0 | 23.24 |
| 2020-10-12 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.13 |
| 2020-10-09 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.13 |
| 2020-10-08 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.13 |
| 2020-10-07 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.13 |
| 2020-10-06 | 23.2 | 23.0 | 23.07 | 23.2 | 1200.0 | 23.13 |
| 2020-10-05 | 22.98 | 22.98 | 22.98 | 22.98 | 500.0 | 22.91 |
| 2020-10-02 | 23.2 | 23.0 | 23.0 | 23.2 | 900.0 | 23.13 |
| 2020-10-01 | 23.4 | 23.0 | 23.4 | 23.08 | 3300.0 | 23.01 |
| 2020-09-30 | 23.2 | 23.2 | 23.2 | 23.2 | 100.0 | 23.13 |
| 2020-09-29 | 23.5 | 23.0 | 23.4 | 23.0 | 1500.0 | 22.93 |
| 2020-09-28 | 23.05 | 23.0 | 23.05 | 23.0 | 1500.0 | 22.93 |
| 2020-09-25 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 | 22.91 |
| 2020-09-24 | 23.05 | 22.98 | 23.05 | 22.98 | 3000.0 | 22.91 |
| 2020-09-23 | 23.32 | 23.32 | 23.32 | 23.32 | 0.0 | 23.25 |
| 2020-09-22 | 23.32 | 23.32 | 23.32 | 23.32 | 0.0 | 23.25 |
| 2020-09-21 | 23.32 | 23.26 | 23.26 | 23.32 | 2600.0 | 23.25 |
| 2020-09-18 | 23.27 | 23.27 | 23.27 | 23.27 | 0.0 | 23.2 |
| 2020-09-17 | 23.27 | 23.27 | 23.27 | 23.27 | 100.0 | 23.2 |
| 2020-09-16 | 23.5 | 23.5 | 23.5 | 23.5 | 200.0 | 23.42 |
| 2020-09-15 | 23.5 | 23.3 | 23.5 | 23.3 | 700.0 | 23.23 |
| 2020-09-14 | 23.25 | 23.13 | 23.2 | 23.25 | 1700.0 | 23.18 |
| 2020-09-11 | 23.2 | 23.19 | 23.19 | 23.2 | 700.0 | 23.13 |
| 2020-09-10 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.11 |
| 2020-09-09 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.11 |
| 2020-09-08 | 23.2 | 23.2 | 23.2 | 23.2 | 100.0 | 23.11 |
| 2020-09-04 | 23.21 | 23.21 | 23.21 | 23.21 | 0.0 | 23.12 |
| 2020-09-03 | 23.21 | 23.21 | 23.21 | 23.21 | 0.0 | 23.12 |
| 2020-09-02 | 23.21 | 23.21 | 23.21 | 23.21 | 400.0 | 23.12 |
| 2020-09-01 | 23.0 | 23.0 | 23.0 | 23.0 | 1900.0 | 22.91 |
| 2020-08-31 | 23.0 | 23.0 | 23.0 | 23.0 | 900.0 | 22.91 |
| 2020-08-28 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 | 22.96 |
| 2020-08-27 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 | 22.96 |
| 2020-08-26 | 23.06 | 23.0 | 23.06 | 23.05 | 600.0 | 22.96 |
| 2020-08-25 | 23.0 | 22.52 | 22.52 | 22.88 | 1300.0 | 22.79 |
| 2020-08-24 | 22.7 | 22.7 | 22.7 | 22.7 | 300.0 | 22.61 |
| 2020-08-21 | 22.69 | 22.5 | 22.5 | 22.69 | 1800.0 | 22.6 |
| 2020-08-20 | 22.5 | 22.5 | 22.5 | 22.5 | 1400.0 | 22.41 |
| 2020-08-19 | 22.5 | 22.43 | 22.43 | 22.5 | 1000.0 | 22.41 |
| 2020-08-18 | 22.5 | 22.45 | 22.49 | 22.45 | 4000.0 | 22.36 |
| 2020-08-17 | 22.49 | 22.49 | 22.49 | 22.49 | 1900.0 | 22.4 |
| 2020-08-14 | 22.49 | 22.49 | 22.49 | 22.49 | 1100.0 | 22.4 |
| 2020-08-13 | 22.49 | 22.47 | 22.47 | 22.47 | 15100.0 | 22.38 |
| 2020-08-12 | 22.47 | 22.34 | 22.45 | 22.45 | 14300.0 | 22.35 |
| 2020-08-11 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 | 22.25 |
| 2020-08-10 | 22.35 | 22.0 | 22.15 | 22.35 | 4600.0 | 22.25 |
| 2020-08-07 | 22.0 | 21.95 | 21.95 | 22.0 | 1900.0 | 21.9 |
| 2020-08-06 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-08-05 | 22.0 | 21.95 | 21.95 | 22.0 | 1000.0 | 21.9 |
| 2020-08-04 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 | 21.65 |
| 2020-08-03 | 21.75 | 21.75 | 21.75 | 21.75 | 100.0 | 21.65 |
| 2020-07-31 | 21.6 | 21.6 | 21.6 | 21.6 | 0.0 | 21.5 |
| 2020-07-30 | 21.6 | 21.6 | 21.6 | 21.6 | 100.0 | 21.5 |
| 2020-07-29 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-28 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-27 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-24 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-23 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-22 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-21 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-20 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-17 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-16 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.9 |
| 2020-07-15 | 22.0 | 22.0 | 22.0 | 22.0 | 100.0 | 21.9 |
| 2020-07-14 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 | 21.64 |
| 2020-07-13 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 | 21.64 |
| 2020-07-10 | 21.74 | 21.7 | 21.7 | 21.74 | 500.0 | 21.62 |
| 2020-07-09 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0 | 21.66 |
| 2020-07-08 | 22.0 | 21.78 | 22.0 | 21.78 | 400.0 | 21.66 |
| 2020-07-07 | 22.0 | 21.55 | 21.55 | 22.0 | 400.0 | 21.88 |
| 2020-07-06 | 21.55 | 21.55 | 21.55 | 21.55 | 200.0 | 21.43 |
| 2020-07-02 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.88 |
| 2020-07-01 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.88 |
| 2020-06-30 | 22.0 | 22.0 | 22.0 | 22.0 | 100.0 | 21.88 |
| 2020-06-29 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.88 |
| 2020-06-26 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.88 |
| 2020-06-25 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 21.88 |
| 2020-06-24 | 22.0 | 22.0 | 22.0 | 22.0 | 100.0 | 21.88 |
| 2020-06-23 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 | 21.84 |
| 2020-06-22 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 | 21.84 |
| 2020-06-19 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 | 21.84 |
| 2020-06-18 | 22.0 | 21.96 | 22.0 | 21.96 | 200.0 | 21.84 |
| 2020-06-17 | 21.86 | 21.8 | 21.8 | 21.86 | 1100.0 | 21.74 |
| 2020-06-16 | 21.8 | 21.78 | 21.8 | 21.78 | 300.0 | 21.66 |
| 2020-06-15 | 21.38 | 21.38 | 21.38 | 21.38 | 0.0 | 21.26 |
| 2020-06-12 | 21.45 | 21.3 | 21.3 | 21.38 | 5400.0 | 21.26 |
| 2020-06-11 | 21.95 | 21.73 | 21.73 | 21.95 | 200.0 | 21.83 |
| 2020-06-10 | 21.72 | 21.65 | 21.69 | 21.67 | 2200.0 | 21.53 |
| 2020-06-09 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 | 21.62 |
| 2020-06-08 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 | 21.62 |
| 2020-06-05 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 | 21.62 |
| 2020-06-04 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 | 21.62 |
| 2020-06-03 | 21.76 | 21.65 | 21.65 | 21.76 | 1000.0 | 21.62 |
| 2020-06-02 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-06-01 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-29 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-28 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-27 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-26 | 21.5 | 21.5 | 21.5 | 21.5 | 200.0 | 21.37 |
| 2020-05-22 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-21 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-20 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.37 |
| 2020-05-19 | 21.5 | 21.5 | 21.5 | 21.5 | 100.0 | 21.37 |
| 2020-05-18 | 21.52 | 21.52 | 21.52 | 21.52 | 0.0 | 21.39 |
| 2020-05-15 | 21.89 | 21.52 | 21.89 | 21.52 | 1300.0 | 21.39 |
| 2020-05-14 | 21.74 | 21.74 | 21.74 | 21.74 | 100.0 | 21.6 |
| 2020-05-13 | 22.0 | 22.0 | 22.0 | 22.0 | 3700.0 | 21.86 |
| 2020-05-12 | 21.5 | 21.5 | 21.5 | 21.5 | 500.0 | 21.33 |
| 2020-05-11 | 21.72 | 21.72 | 21.72 | 21.72 | 100.0 | 21.55 |
| 2020-05-08 | 21.7 | 21.6 | 21.6 | 21.7 | 700.0 | 21.53 |
| 2020-05-07 | 21.7 | 21.65 | 21.7 | 21.7 | 1700.0 | 21.53 |
| 2020-05-06 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.33 |
| 2020-05-05 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.33 |
| 2020-05-04 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 21.33 |
| 2020-05-01 | 21.5 | 21.5 | 21.5 | 21.5 | 1000.0 | 21.33 |
| 2020-04-30 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 | 21.36 |
| 2020-04-29 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 | 21.36 |
| 2020-04-28 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 | 21.36 |
| 2020-04-27 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 | 21.36 |
| 2020-04-24 | 21.53 | 21.15 | 21.15 | 21.53 | 500.0 | 21.36 |
| 2020-04-23 | 21.49 | 21.49 | 21.49 | 21.49 | 0.0 | 21.32 |
| 2020-04-22 | 21.49 | 21.49 | 21.49 | 21.49 | 0.0 | 21.32 |
| 2020-04-21 | 21.66 | 21.49 | 21.66 | 21.49 | 700.0 | 21.32 |
| 2020-04-20 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 | 21.13 |
| 2020-04-17 | 21.5 | 21.0 | 21.0 | 21.3 | 14800.0 | 21.13 |
| 2020-04-16 | 21.0 | 20.9 | 20.95 | 21.0 | 400.0 | 20.83 |
| 2020-04-15 | 21.7 | 21.4 | 21.7 | 21.4 | 200.0 | 21.23 |
| 2020-04-14 | 21.6 | 21.49 | 21.6 | 21.49 | 400.0 | 21.32 |
| 2020-04-13 | 21.4 | 21.4 | 21.4 | 21.4 | 500.0 | 21.23 |
| 2020-04-09 | 21.15 | 21.0 | 21.15 | 21.11 | 700.0 | 20.92 |
| 2020-04-08 | 21.0 | 21.0 | 21.0 | 21.0 | 2000.0 | 20.81 |
| 2020-04-07 | 21.2 | 20.02 | 21.2 | 20.6 | 2900.0 | 20.41 |
| 2020-04-06 | 20.88 | 20.88 | 20.88 | 20.88 | 0.0 | 20.69 |
| 2020-04-03 | 21.27 | 20.88 | 20.95 | 20.88 | 5500.0 | 20.69 |
| 2020-04-02 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 | 20.86 |
| 2020-04-01 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 | 20.86 |
| 2020-03-31 | 21.15 | 21.03 | 21.15 | 21.05 | 500.0 | 20.86 |
| 2020-03-30 | 21.11 | 21.11 | 21.11 | 21.11 | 0.0 | 20.92 |
| 2020-03-27 | 21.11 | 21.0 | 21.0 | 21.11 | 1500.0 | 20.92 |
| 2020-03-26 | 22.78 | 22.5 | 22.78 | 22.5 | 400.0 | 22.29 |
| 2020-03-25 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 | 20.66 |
| 2020-03-24 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 | 20.66 |
| 2020-03-23 | 20.85 | 20.85 | 20.85 | 20.85 | 2000.0 | 20.66 |
| 2020-03-20 | 21.3 | 20.9 | 21.3 | 20.9 | 7400.0 | 20.71 |
| 2020-03-19 | 21.81 | 21.1 | 21.1 | 21.79 | 800.0 | 21.59 |
| 2020-03-18 | 21.84 | 21.84 | 21.84 | 21.84 | 0.0 | 21.64 |
| 2020-03-17 | 21.84 | 21.2 | 21.2 | 21.84 | 3800.0 | 21.64 |
| 2020-03-16 | 23.22 | 21.03 | 22.37 | 21.07 | 2200.0 | 20.88 |
| 2020-03-13 | 23.38 | 23.38 | 23.38 | 23.38 | 0.0 | 23.17 |
| 2020-03-12 | 23.38 | 23.13 | 23.13 | 23.38 | 200.0 | 23.17 |
| 2020-03-11 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 | 23.14 |
| 2020-03-10 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 | 23.14 |
| 2020-03-09 | 23.49 | 23.4 | 23.4 | 23.4 | 900.0 | 23.14 |
| 2020-03-06 | 23.66 | 23.4 | 23.66 | 23.57 | 600.0 | 23.31 |
| 2020-03-05 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 | 23.44 |
| 2020-03-04 | 23.7 | 23.44 | 23.44 | 23.7 | 4200.0 | 23.44 |
| 2020-03-03 | 23.95 | 23.95 | 23.95 | 23.95 | 300.0 | 23.68 |
| 2020-03-02 | 23.63 | 23.42 | 23.45 | 23.63 | 3400.0 | 23.37 |
| 2020-02-28 | 23.6 | 23.6 | 23.6 | 23.6 | 400.0 | 23.34 |
| 2020-02-27 | 23.47 | 23.46 | 23.46 | 23.47 | 1100.0 | 23.21 |
| 2020-02-26 | 23.86 | 23.75 | 23.85 | 23.75 | 1200.0 | 23.49 |
| 2020-02-25 | 23.58 | 23.58 | 23.58 | 23.58 | 400.0 | 23.32 |
| 2020-02-24 | 23.67 | 23.67 | 23.67 | 23.67 | 400.0 | 23.41 |
| 2020-02-21 | 23.97 | 23.83 | 23.97 | 23.83 | 800.0 | 23.57 |
| 2020-02-20 | 23.98 | 23.72 | 23.98 | 23.8 | 2200.0 | 23.54 |
| 2020-02-19 | 23.98 | 23.98 | 23.98 | 23.98 | 400.0 | 23.71 |
| 2020-02-18 | 23.98 | 23.98 | 23.98 | 23.98 | 400.0 | 23.71 |