| 名前 | Gladstone Capital Corporation 5.375% Notes due 2024 |
| ティッカー | GLADL |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.99 | 25.57 | 25.99 | 25.57 | 2000.0 | 25.57 |
| 2021-02-12 | 25.41 | 25.39 | 25.39 | 25.41 | 500.0 | 25.41 |
| 2021-02-11 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 | 25.65 |
| 2021-02-10 | 26.0 | 25.47 | 25.75 | 25.65 | 3900.0 | 25.65 |
| 2021-02-09 | 25.85 | 25.83 | 25.85 | 25.85 | 1000.0 | 25.85 |
| 2021-02-08 | 25.55 | 25.44 | 25.55 | 25.44 | 200.0 | 25.44 |
| 2021-02-05 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 | 25.55 |
| 2021-02-04 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 | 25.55 |
| 2021-02-03 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 | 25.55 |
| 2021-02-02 | 25.57 | 25.49 | 25.49 | 25.55 | 2800.0 | 25.55 |
| 2021-02-01 | 25.5 | 25.31 | 25.31 | 25.5 | 2200.0 | 25.5 |
| 2021-01-29 | 25.35 | 25.26 | 25.26 | 25.35 | 600.0 | 25.35 |
| 2021-01-28 | 25.47 | 25.47 | 25.47 | 25.47 | 0.0 | 25.47 |
| 2021-01-27 | 25.6 | 25.35 | 25.6 | 25.47 | 2100.0 | 25.47 |
| 2021-01-26 | 25.75 | 25.32 | 25.34 | 25.51 | 1600.0 | 25.51 |
| 2021-01-25 | 25.44 | 25.39 | 25.44 | 25.39 | 800.0 | 25.39 |
| 2021-01-22 | 25.45 | 25.42 | 25.42 | 25.45 | 1100.0 | 25.45 |
| 2021-01-21 | 25.66 | 25.46 | 25.46 | 25.46 | 1900.0 | 25.46 |
| 2021-01-20 | 26.01 | 25.34 | 26.01 | 25.59 | 6700.0 | 25.59 |
| 2021-01-19 | 26.0 | 25.54 | 25.54 | 26.0 | 1600.0 | 26.0 |
| 2021-01-15 | 25.41 | 25.41 | 25.41 | 25.41 | 0.0 | 25.41 |
| 2021-01-14 | 25.41 | 25.4 | 25.4 | 25.41 | 1500.0 | 25.41 |
| 2021-01-13 | 26.0 | 25.68 | 25.68 | 26.0 | 600.0 | 25.66 |
| 2021-01-12 | 26.04 | 25.6 | 26.04 | 26.0 | 2200.0 | 25.66 |
| 2021-01-11 | 26.48 | 26.48 | 26.48 | 26.48 | 100.0 | 26.14 |
| 2021-01-08 | 26.48 | 26.48 | 26.48 | 26.48 | 0.0 | 26.14 |
| 2021-01-07 | 26.7 | 26.0 | 26.38 | 26.48 | 7400.0 | 26.14 |
| 2021-01-06 | 26.9 | 25.81 | 25.81 | 26.9 | 2300.0 | 26.55 |
| 2021-01-05 | 26.22 | 25.8 | 25.93 | 26.18 | 4400.0 | 25.84 |
| 2021-01-04 | 25.95 | 25.35 | 25.77 | 25.35 | 600.0 | 25.02 |
| 2020-12-31 | 25.77 | 25.77 | 25.77 | 25.77 | 200.0 | 25.44 |
| 2020-12-30 | 25.75 | 25.2 | 25.24 | 25.73 | 9200.0 | 25.4 |
| 2020-12-29 | 25.25 | 25.25 | 25.25 | 25.25 | 200.0 | 24.92 |
| 2020-12-28 | 25.47 | 25.12 | 25.24 | 25.25 | 3000.0 | 24.92 |
| 2020-12-24 | 25.45 | 25.08 | 25.25 | 25.33 | 68300.0 | 25.0 |
| 2020-12-23 | 25.5 | 25.09 | 25.5 | 25.21 | 4200.0 | 24.88 |
| 2020-12-22 | 25.54 | 25.54 | 25.54 | 25.54 | 200.0 | 25.21 |
| 2020-12-21 | 25.47 | 25.3 | 25.37 | 25.42 | 2500.0 | 25.09 |
| 2020-12-18 | 25.45 | 25.45 | 25.45 | 25.45 | 200.0 | 25.12 |
| 2020-12-17 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 | 25.12 |
| 2020-12-16 | 25.81 | 25.45 | 25.45 | 25.45 | 1500.0 | 25.12 |
| 2020-12-15 | 25.85 | 25.45 | 25.45 | 25.7 | 2700.0 | 25.37 |
| 2020-12-14 | 25.85 | 25.84 | 25.84 | 25.85 | 400.0 | 25.52 |
| 2020-12-11 | 25.85 | 25.4 | 25.4 | 25.85 | 200.0 | 25.52 |
| 2020-12-10 | 25.95 | 25.86 | 25.95 | 25.86 | 300.0 | 25.53 |
| 2020-12-09 | 25.65 | 25.36 | 25.36 | 25.65 | 800.0 | 25.32 |
| 2020-12-08 | 25.62 | 25.32 | 25.32 | 25.62 | 4100.0 | 25.29 |
| 2020-12-07 | 25.5 | 25.2 | 25.44 | 25.2 | 3700.0 | 24.87 |
| 2020-12-04 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 24.97 |
| 2020-12-03 | 25.3 | 25.3 | 25.3 | 25.3 | 500.0 | 24.97 |
| 2020-12-02 | 25.52 | 25.51 | 25.51 | 25.52 | 700.0 | 25.19 |
| 2020-12-01 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 | 25.19 |
| 2020-11-30 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 | 25.19 |
| 2020-11-27 | 25.52 | 25.52 | 25.52 | 25.52 | 100.0 | 25.19 |
| 2020-11-25 | 25.52 | 25.52 | 25.52 | 25.52 | 400.0 | 25.19 |
| 2020-11-24 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 24.92 |
| 2020-11-23 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 24.92 |
| 2020-11-20 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 24.92 |
| 2020-11-19 | 25.32 | 25.25 | 25.32 | 25.25 | 700.0 | 24.92 |
| 2020-11-18 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 | 25.27 |
| 2020-11-17 | 25.6 | 25.01 | 25.25 | 25.6 | 1300.0 | 25.27 |
| 2020-11-16 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0 | 24.53 |
| 2020-11-13 | 25.0 | 24.78 | 25.0 | 24.85 | 2000.0 | 24.53 |
| 2020-11-12 | 25.08 | 24.98 | 24.98 | 25.08 | 800.0 | 24.75 |
| 2020-11-11 | 25.15 | 24.78 | 25.14 | 25.0 | 1900.0 | 24.68 |
| 2020-11-10 | 25.43 | 24.35 | 24.53 | 25.43 | 3000.0 | 25.1 |
| 2020-11-09 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0 | 24.25 |
| 2020-11-06 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0 | 24.25 |
| 2020-11-05 | 24.82 | 24.57 | 24.82 | 24.57 | 1200.0 | 24.25 |
| 2020-11-04 | 24.82 | 24.82 | 24.82 | 24.82 | 500.0 | 24.5 |
| 2020-11-03 | 24.81 | 24.81 | 24.81 | 24.81 | 0.0 | 24.49 |
| 2020-11-02 | 24.9 | 24.49 | 24.56 | 24.81 | 3900.0 | 24.49 |
| 2020-10-30 | 24.53 | 24.49 | 24.53 | 24.49 | 1700.0 | 24.17 |
| 2020-10-29 | 25.0 | 25.0 | 25.0 | 25.0 | 300.0 | 24.68 |
| 2020-10-28 | 25.25 | 25.25 | 25.25 | 25.25 | 300.0 | 24.92 |
| 2020-10-27 | 25.05 | 24.97 | 24.97 | 25.05 | 400.0 | 24.73 |
| 2020-10-26 | 24.97 | 24.97 | 24.97 | 24.97 | 0.0 | 24.65 |
| 2020-10-23 | 24.97 | 24.54 | 24.54 | 24.97 | 1000.0 | 24.65 |
| 2020-10-22 | 25.0 | 24.15 | 24.75 | 24.7 | 2200.0 | 24.38 |
| 2020-10-21 | 25.74 | 25.53 | 25.53 | 25.74 | 500.0 | 25.41 |
| 2020-10-20 | 26.25 | 24.6 | 24.6 | 26.25 | 13100.0 | 25.91 |
| 2020-10-19 | 24.6 | 24.5 | 24.5 | 24.6 | 600.0 | 24.28 |
| 2020-10-16 | 24.94 | 24.71 | 24.9 | 24.71 | 700.0 | 24.39 |
| 2020-10-15 | 24.85 | 24.73 | 24.73 | 24.85 | 1600.0 | 24.53 |
| 2020-10-14 | 24.74 | 24.74 | 24.74 | 24.74 | 100.0 | 24.42 |
| 2020-10-13 | 24.85 | 24.76 | 24.85 | 24.85 | 1300.0 | 24.2 |
| 2020-10-12 | 24.95 | 24.86 | 24.95 | 24.89 | 1800.0 | 24.24 |
| 2020-10-09 | 24.92 | 24.92 | 24.92 | 24.92 | 0.0 | 24.26 |
| 2020-10-08 | 25.0 | 24.66 | 24.99 | 24.92 | 11000.0 | 24.26 |
| 2020-10-07 | 25.0 | 24.56 | 24.98 | 24.99 | 3200.0 | 24.34 |
| 2020-10-06 | 24.86 | 24.47 | 24.86 | 24.85 | 6500.0 | 24.2 |
| 2020-10-05 | 24.95 | 24.85 | 24.86 | 24.86 | 1800.0 | 24.21 |
| 2020-10-02 | 24.99 | 24.51 | 24.99 | 24.99 | 1000.0 | 24.33 |
| 2020-10-01 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 | 24.29 |
| 2020-09-30 | 24.95 | 24.75 | 24.75 | 24.95 | 5300.0 | 24.29 |
| 2020-09-29 | 24.87 | 24.6 | 24.74 | 24.87 | 900.0 | 24.22 |
| 2020-09-28 | 25.0 | 24.5 | 24.5 | 24.63 | 5300.0 | 23.98 |
| 2020-09-25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 23.61 |
| 2020-09-24 | 24.68 | 24.25 | 24.5 | 24.25 | 1500.0 | 23.61 |
| 2020-09-23 | 24.5 | 23.73 | 23.73 | 24.5 | 1400.0 | 23.86 |
| 2020-09-22 | 24.69 | 24.43 | 24.49 | 24.69 | 3500.0 | 24.04 |
| 2020-09-21 | 24.5 | 24.21 | 24.21 | 24.24 | 2800.0 | 23.6 |
| 2020-09-18 | 24.3 | 24.22 | 24.3 | 24.22 | 400.0 | 23.58 |
| 2020-09-17 | 24.35 | 24.27 | 24.33 | 24.3 | 2700.0 | 23.66 |
| 2020-09-16 | 24.5 | 24.33 | 24.5 | 24.33 | 2000.0 | 23.69 |
| 2020-09-15 | 24.75 | 24.7 | 24.7 | 24.75 | 7500.0 | 24.1 |
| 2020-09-14 | 24.73 | 24.4 | 24.69 | 24.61 | 2000.0 | 23.96 |
| 2020-09-11 | 24.75 | 24.7 | 24.75 | 24.72 | 47800.0 | 24.07 |
| 2020-09-10 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 | 24.05 |
| 2020-09-09 | 24.7 | 24.7 | 24.7 | 24.7 | 900.0 | 24.05 |
| 2020-09-08 | 25.0 | 25.0 | 25.0 | 25.0 | 1200.0 | 24.34 |
| 2020-09-04 | 25.0 | 25.0 | 25.0 | 25.0 | 200.0 | 24.34 |
| 2020-09-03 | 25.0 | 24.76 | 24.99 | 24.76 | 900.0 | 24.11 |
| 2020-09-02 | 25.0 | 24.85 | 25.0 | 25.0 | 11000.0 | 24.34 |
| 2020-09-01 | 24.85 | 24.7 | 24.7 | 24.75 | 1200.0 | 24.1 |
| 2020-08-31 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 | 24.27 |
| 2020-08-28 | 25.0 | 24.8 | 25.0 | 24.93 | 6600.0 | 24.27 |
| 2020-08-27 | 25.0 | 24.6 | 24.76 | 24.95 | 5300.0 | 24.3 |
| 2020-08-26 | 25.0 | 24.49 | 24.5 | 24.49 | 4000.0 | 23.85 |
| 2020-08-25 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 24.34 |
| 2020-08-24 | 25.0 | 25.0 | 25.0 | 25.0 | 200.0 | 24.34 |
| 2020-08-21 | 25.01 | 24.4 | 25.01 | 25.0 | 3000.0 | 24.34 |
| 2020-08-20 | 25.0 | 24.77 | 24.95 | 25.0 | 2700.0 | 24.34 |
| 2020-08-19 | 24.73 | 24.73 | 24.73 | 24.73 | 200.0 | 24.08 |
| 2020-08-18 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 24.34 |
| 2020-08-17 | 25.0 | 24.35 | 24.99 | 25.0 | 1300.0 | 24.34 |
| 2020-08-14 | 25.0 | 24.85 | 24.86 | 24.99 | 900.0 | 24.33 |
| 2020-08-13 | 25.25 | 24.23 | 24.32 | 24.63 | 4600.0 | 23.98 |
| 2020-08-12 | 24.81 | 24.81 | 24.81 | 24.81 | 0.0 | 24.16 |
| 2020-08-11 | 24.81 | 24.81 | 24.81 | 24.81 | 300.0 | 24.16 |
| 2020-08-10 | 24.9 | 24.24 | 24.5 | 24.9 | 1900.0 | 24.25 |
| 2020-08-07 | 24.5 | 24.48 | 24.48 | 24.5 | 2600.0 | 23.86 |
| 2020-08-06 | 24.3 | 24.3 | 24.3 | 24.3 | 300.0 | 23.66 |
| 2020-08-05 | 24.48 | 24.1 | 24.13 | 24.48 | 2900.0 | 23.84 |
| 2020-08-04 | 24.48 | 23.65 | 23.65 | 24.04 | 2200.0 | 23.41 |
| 2020-08-03 | 24.38 | 22.52 | 23.68 | 24.1 | 11800.0 | 23.47 |
| 2020-07-31 | 24.3 | 23.96 | 24.09 | 24.0 | 3000.0 | 23.37 |
| 2020-07-30 | 24.09 | 23.4 | 23.5 | 23.55 | 4500.0 | 22.93 |
| 2020-07-29 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.88 |
| 2020-07-28 | 23.52 | 23.5 | 23.5 | 23.5 | 1600.0 | 22.88 |
| 2020-07-27 | 23.37 | 23.3 | 23.37 | 23.3 | 1400.0 | 22.69 |
| 2020-07-24 | 23.5 | 23.5 | 23.5 | 23.5 | 200.0 | 22.88 |
| 2020-07-23 | 23.5 | 23.42 | 23.45 | 23.5 | 20300.0 | 22.88 |
| 2020-07-22 | 23.5 | 23.5 | 23.5 | 23.5 | 1200.0 | 22.88 |
| 2020-07-21 | 23.88 | 23.23 | 23.56 | 23.88 | 1800.0 | 23.25 |
| 2020-07-20 | 24.13 | 23.1 | 23.65 | 23.18 | 4700.0 | 22.57 |
| 2020-07-17 | 24.13 | 24.13 | 24.13 | 24.13 | 0.0 | 23.5 |
| 2020-07-16 | 24.13 | 23.4 | 23.4 | 24.13 | 1000.0 | 23.5 |
| 2020-07-15 | 23.8 | 23.05 | 23.05 | 23.06 | 1300.0 | 22.45 |
| 2020-07-14 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 | 23.0 |
| 2020-07-13 | 23.62 | 23.62 | 23.62 | 23.62 | 500.0 | 22.67 |
| 2020-07-10 | 24.0 | 23.75 | 24.0 | 23.75 | 1900.0 | 22.8 |
| 2020-07-09 | 24.2 | 24.0 | 24.0 | 24.0 | 2900.0 | 23.04 |
| 2020-07-08 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 | 22.8 |
| 2020-07-07 | 23.76 | 23.2 | 23.5 | 23.76 | 4100.0 | 22.8 |
| 2020-07-06 | 23.76 | 23.76 | 23.76 | 23.76 | 200.0 | 22.81 |
| 2020-07-02 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 | 22.81 |
| 2020-07-01 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 | 22.81 |
| 2020-06-30 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 | 22.81 |
| 2020-06-29 | 24.0 | 23.76 | 23.99 | 23.76 | 2800.0 | 22.81 |
| 2020-06-26 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 | 22.61 |
| 2020-06-25 | 23.55 | 23.26 | 23.42 | 23.55 | 2700.0 | 22.61 |
| 2020-06-24 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 | 22.75 |
| 2020-06-23 | 23.7 | 23.26 | 23.27 | 23.7 | 1000.0 | 22.75 |
| 2020-06-22 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0 | 23.02 |
| 2020-06-19 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0 | 23.02 |
| 2020-06-18 | 24.0 | 23.82 | 23.99 | 23.98 | 2400.0 | 23.02 |
| 2020-06-17 | 23.5 | 23.5 | 23.5 | 23.5 | 500.0 | 22.56 |
| 2020-06-16 | 24.0 | 23.55 | 24.0 | 23.55 | 4400.0 | 22.6 |
| 2020-06-15 | 23.49 | 23.49 | 23.49 | 23.49 | 200.0 | 22.55 |
| 2020-06-12 | 23.14 | 22.33 | 23.14 | 23.0 | 600.0 | 22.08 |
| 2020-06-11 | 23.45 | 23.45 | 23.45 | 23.45 | 200.0 | 22.51 |
| 2020-06-10 | 24.4 | 24.25 | 24.4 | 24.25 | 800.0 | 23.28 |
| 2020-06-09 | 24.0 | 24.0 | 24.0 | 24.0 | 0.0 | 23.04 |
| 2020-06-08 | 24.34 | 24.0 | 24.23 | 24.0 | 2000.0 | 23.04 |
| 2020-06-05 | 24.23 | 23.75 | 23.75 | 23.99 | 1200.0 | 23.03 |
| 2020-06-04 | 23.77 | 23.77 | 23.77 | 23.77 | 0.0 | 22.82 |
| 2020-06-03 | 23.9 | 23.5 | 23.5 | 23.77 | 800.0 | 22.82 |
| 2020-06-02 | 24.48 | 22.88 | 23.3 | 23.99 | 6800.0 | 23.03 |
| 2020-06-01 | 23.23 | 22.5 | 23.23 | 22.5 | 2300.0 | 21.6 |
| 2020-05-29 | 23.23 | 23.23 | 23.23 | 23.23 | 100.0 | 22.3 |
| 2020-05-28 | 23.19 | 23.0 | 23.19 | 23.0 | 800.0 | 22.08 |
| 2020-05-27 | 23.0 | 23.0 | 23.0 | 23.0 | 800.0 | 22.08 |
| 2020-05-26 | 23.0 | 22.57 | 22.57 | 23.0 | 1500.0 | 22.08 |
| 2020-05-22 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 21.6 |
| 2020-05-21 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 21.6 |
| 2020-05-20 | 22.5 | 22.0 | 22.01 | 22.5 | 3900.0 | 21.6 |
| 2020-05-19 | 22.48 | 22.48 | 22.48 | 22.48 | 300.0 | 21.58 |
| 2020-05-18 | 21.95 | 21.75 | 21.95 | 21.75 | 300.0 | 20.88 |
| 2020-05-15 | 21.95 | 21.23 | 21.5 | 21.95 | 800.0 | 21.07 |
| 2020-05-14 | 22.62 | 21.52 | 21.55 | 22.62 | 500.0 | 21.71 |
| 2020-05-13 | 22.38 | 21.53 | 22.15 | 22.38 | 800.0 | 21.48 |
| 2020-05-12 | 22.4 | 22.15 | 22.4 | 22.15 | 2800.0 | 21.26 |
| 2020-05-11 | 23.12 | 22.33 | 22.63 | 22.35 | 2000.0 | 21.45 |
| 2020-05-08 | 22.9 | 22.0 | 22.9 | 22.33 | 1900.0 | 21.44 |
| 2020-05-07 | 22.01 | 22.01 | 22.01 | 22.01 | 2800.0 | 21.13 |
| 2020-05-06 | 22.8 | 22.19 | 22.8 | 22.2 | 6200.0 | 21.31 |
| 2020-05-05 | 23.05 | 22.65 | 22.65 | 23.0 | 11400.0 | 22.08 |
| 2020-05-04 | 22.59 | 21.73 | 22.5 | 22.59 | 1300.0 | 21.68 |
| 2020-05-01 | 22.5 | 22.0 | 22.05 | 22.5 | 1400.0 | 21.6 |
| 2020-04-30 | 22.59 | 22.39 | 22.59 | 22.39 | 1700.0 | 21.49 |
| 2020-04-29 | 22.71 | 22.2 | 22.2 | 22.71 | 3400.0 | 21.8 |
| 2020-04-28 | 22.55 | 22.34 | 22.55 | 22.45 | 2600.0 | 21.55 |
| 2020-04-27 | 22.12 | 22.01 | 22.01 | 22.12 | 5900.0 | 21.23 |
| 2020-04-24 | 22.26 | 21.73 | 22.25 | 22.1 | 15300.0 | 21.21 |
| 2020-04-23 | 22.02 | 21.48 | 21.48 | 22.0 | 9400.0 | 21.12 |
| 2020-04-22 | 21.73 | 21.14 | 21.37 | 21.5 | 4600.0 | 20.64 |
| 2020-04-21 | 21.44 | 20.5 | 20.67 | 21.13 | 1100.0 | 20.28 |
| 2020-04-20 | 21.56 | 21.2 | 21.56 | 21.2 | 1200.0 | 20.35 |
| 2020-04-17 | 22.51 | 21.2 | 22.51 | 21.46 | 16000.0 | 20.6 |
| 2020-04-16 | 22.23 | 20.87 | 22.23 | 21.65 | 4000.0 | 20.78 |
| 2020-04-15 | 22.3 | 21.22 | 22.3 | 21.5 | 21600.0 | 20.64 |
| 2020-04-14 | 22.3 | 21.6 | 21.6 | 22.3 | 1600.0 | 21.41 |
| 2020-04-13 | 21.99 | 21.84 | 21.93 | 21.84 | 1000.0 | 20.64 |
| 2020-04-09 | 22.1 | 21.83 | 21.83 | 21.93 | 9000.0 | 20.73 |
| 2020-04-08 | 21.52 | 20.5 | 20.76 | 21.52 | 6200.0 | 20.34 |
| 2020-04-07 | 21.45 | 20.51 | 21.45 | 20.92 | 3000.0 | 19.77 |
| 2020-04-06 | 20.27 | 19.5 | 19.5 | 19.98 | 900.0 | 18.88 |
| 2020-04-03 | 20.32 | 19.5 | 20.32 | 19.5 | 900.0 | 18.43 |
| 2020-04-02 | 20.77 | 19.02 | 20.77 | 19.83 | 2500.0 | 18.74 |
| 2020-04-01 | 20.02 | 19.75 | 20.02 | 19.75 | 4100.0 | 18.67 |
| 2020-03-31 | 22.37 | 22.37 | 22.37 | 22.37 | 0.0 | 21.14 |
| 2020-03-30 | 22.82 | 22.0 | 22.82 | 22.37 | 1500.0 | 21.14 |
| 2020-03-27 | 22.82 | 19.35 | 21.5 | 22.06 | 2100.0 | 20.85 |
| 2020-03-26 | 23.0 | 21.0 | 21.0 | 21.34 | 2400.0 | 20.16 |
| 2020-03-25 | 21.0 | 19.01 | 19.1 | 20.5 | 15700.0 | 19.37 |
| 2020-03-24 | 19.69 | 17.25 | 17.25 | 17.9 | 3900.0 | 16.91 |
| 2020-03-23 | 17.2 | 16.83 | 16.83 | 17.19 | 3000.0 | 16.24 |
| 2020-03-20 | 18.7 | 16.25 | 16.25 | 17.0 | 5300.0 | 16.07 |
| 2020-03-19 | 19.75 | 14.73 | 15.2 | 17.45 | 10400.0 | 16.49 |
| 2020-03-18 | 21.51 | 17.0 | 21.51 | 17.25 | 1400.0 | 16.3 |
| 2020-03-17 | 21.51 | 21.24 | 21.51 | 21.49 | 1400.0 | 20.31 |
| 2020-03-16 | 23.14 | 16.71 | 16.71 | 21.61 | 1500.0 | 20.42 |
| 2020-03-13 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 21.93 |
| 2020-03-12 | 24.7 | 21.95 | 24.7 | 23.2 | 2800.0 | 21.93 |
| 2020-03-11 | 25.03 | 24.55 | 25.03 | 24.55 | 4000.0 | 23.2 |
| 2020-03-10 | 25.29 | 25.02 | 25.29 | 25.18 | 17800.0 | 23.8 |
| 2020-03-09 | 25.5 | 25.0 | 25.5 | 25.06 | 4800.0 | 23.68 |
| 2020-03-06 | 25.52 | 25.34 | 25.5 | 25.52 | 8600.0 | 24.12 |
| 2020-03-05 | 25.56 | 25.55 | 25.55 | 25.55 | 10900.0 | 24.15 |
| 2020-03-04 | 25.65 | 25.55 | 25.55 | 25.65 | 7100.0 | 24.24 |
| 2020-03-03 | 25.59 | 25.49 | 25.5 | 25.59 | 2000.0 | 24.19 |
| 2020-03-02 | 25.5 | 25.0 | 25.0 | 25.33 | 3300.0 | 23.94 |
| 2020-02-28 | 25.5 | 25.02 | 25.2 | 25.33 | 7400.0 | 23.94 |
| 2020-02-27 | 25.5 | 25.31 | 25.4 | 25.31 | 4400.0 | 23.92 |
| 2020-02-26 | 25.65 | 25.58 | 25.58 | 25.64 | 4500.0 | 24.23 |
| 2020-02-25 | 25.68 | 25.64 | 25.67 | 25.68 | 800.0 | 24.27 |
| 2020-02-24 | 25.7 | 25.55 | 25.7 | 25.59 | 13800.0 | 24.19 |
| 2020-02-21 | 25.75 | 25.72 | 25.72 | 25.75 | 1700.0 | 24.34 |
| 2020-02-20 | 25.74 | 25.74 | 25.74 | 25.74 | 500.0 | 24.33 |
| 2020-02-19 | 25.74 | 25.74 | 25.74 | 25.74 | 0.0 | 24.33 |
| 2020-02-18 | 25.75 | 25.68 | 25.75 | 25.74 | 1500.0 | 24.33 |