| 名前 | Gladstone Commercial Corporation Series D Cumulative Redeemable Preferred Stock |
| ティッカー | GOODM |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.27 | 25.17 | 25.27 | 25.2 | 5500.0 | 25.2 |
| 2021-02-12 | 25.42 | 25.31 | 25.42 | 25.31 | 15600.0 | 25.16 |
| 2021-02-11 | 25.41 | 25.4 | 25.4 | 25.41 | 300.0 | 25.26 |
| 2021-02-10 | 25.44 | 25.38 | 25.42 | 25.42 | 4000.0 | 25.27 |
| 2021-02-09 | 25.43 | 25.4 | 25.4 | 25.42 | 2200.0 | 25.27 |
| 2021-02-08 | 25.44 | 25.3 | 25.3 | 25.43 | 6300.0 | 25.29 |
| 2021-02-05 | 25.36 | 25.34 | 25.36 | 25.36 | 2100.0 | 25.21 |
| 2021-02-04 | 25.39 | 25.3 | 25.3 | 25.3 | 3400.0 | 25.15 |
| 2021-02-03 | 25.35 | 25.27 | 25.33 | 25.33 | 7200.0 | 25.18 |
| 2021-02-02 | 25.36 | 25.23 | 25.23 | 25.26 | 4100.0 | 25.11 |
| 2021-02-01 | 25.39 | 25.2 | 25.24 | 25.23 | 5500.0 | 25.08 |
| 2021-01-29 | 25.39 | 25.25 | 25.33 | 25.25 | 8500.0 | 25.1 |
| 2021-01-28 | 25.35 | 25.24 | 25.25 | 25.3 | 6000.0 | 25.15 |
| 2021-01-27 | 25.35 | 25.25 | 25.3 | 25.25 | 3600.0 | 25.1 |
| 2021-01-26 | 25.39 | 25.18 | 25.35 | 25.28 | 2100.0 | 25.13 |
| 2021-01-25 | 25.25 | 25.18 | 25.25 | 25.25 | 3600.0 | 25.1 |
| 2021-01-22 | 25.37 | 25.28 | 25.37 | 25.33 | 2700.0 | 25.19 |
| 2021-01-21 | 25.28 | 25.14 | 25.16 | 25.25 | 5500.0 | 25.1 |
| 2021-01-20 | 25.36 | 25.29 | 25.3 | 25.34 | 9200.0 | 25.05 |
| 2021-01-19 | 25.36 | 25.27 | 25.34 | 25.36 | 5600.0 | 25.07 |
| 2021-01-15 | 25.34 | 25.2 | 25.29 | 25.2 | 2200.0 | 24.91 |
| 2021-01-14 | 25.35 | 25.19 | 25.24 | 25.29 | 6000.0 | 25.0 |
| 2021-01-13 | 25.2 | 25.14 | 25.18 | 25.15 | 8500.0 | 24.86 |
| 2021-01-12 | 25.29 | 25.12 | 25.25 | 25.14 | 19400.0 | 24.85 |
| 2021-01-11 | 25.25 | 25.16 | 25.19 | 25.17 | 4700.0 | 24.88 |
| 2021-01-08 | 25.23 | 25.19 | 25.23 | 25.21 | 2300.0 | 24.92 |
| 2021-01-07 | 25.25 | 25.1 | 25.19 | 25.16 | 14000.0 | 24.87 |
| 2021-01-06 | 25.22 | 25.08 | 25.2 | 25.15 | 32200.0 | 24.86 |
| 2021-01-05 | 25.26 | 25.15 | 25.23 | 25.19 | 3900.0 | 24.9 |
| 2021-01-04 | 25.28 | 25.09 | 25.27 | 25.17 | 40600.0 | 24.88 |
| 2020-12-31 | 25.29 | 25.11 | 25.29 | 25.25 | 14600.0 | 24.96 |
| 2020-12-30 | 25.28 | 25.19 | 25.27 | 25.24 | 6100.0 | 24.95 |
| 2020-12-29 | 25.28 | 25.13 | 25.16 | 25.2 | 24900.0 | 24.91 |
| 2020-12-28 | 25.23 | 25.1 | 25.1 | 25.19 | 8200.0 | 24.9 |
| 2020-12-24 | 25.12 | 25.07 | 25.07 | 25.09 | 2000.0 | 24.8 |
| 2020-12-23 | 25.13 | 25.06 | 25.11 | 25.1 | 18100.0 | 24.81 |
| 2020-12-22 | 25.29 | 25.08 | 25.27 | 25.14 | 15300.0 | 24.85 |
| 2020-12-21 | 25.31 | 25.22 | 25.28 | 25.28 | 25500.0 | 24.85 |
| 2020-12-18 | 25.34 | 25.28 | 25.34 | 25.28 | 4300.0 | 24.85 |
| 2020-12-17 | 25.4 | 25.27 | 25.37 | 25.34 | 14200.0 | 24.9 |
| 2020-12-16 | 25.53 | 25.31 | 25.46 | 25.43 | 12200.0 | 24.99 |
| 2020-12-15 | 25.5 | 25.36 | 25.5 | 25.48 | 7700.0 | 25.04 |
| 2020-12-14 | 25.41 | 25.35 | 25.41 | 25.4 | 15400.0 | 24.96 |
| 2020-12-11 | 25.48 | 25.41 | 25.46 | 25.48 | 32000.0 | 25.04 |
| 2020-12-10 | 25.52 | 25.42 | 25.5 | 25.48 | 6200.0 | 25.04 |
| 2020-12-09 | 25.65 | 25.52 | 25.65 | 25.52 | 11600.0 | 25.08 |
| 2020-12-08 | 25.72 | 25.57 | 25.58 | 25.67 | 9000.0 | 25.23 |
| 2020-12-07 | 25.75 | 25.58 | 25.6 | 25.58 | 5300.0 | 25.14 |
| 2020-12-04 | 25.75 | 25.58 | 25.75 | 25.58 | 3200.0 | 25.14 |
| 2020-12-03 | 25.8 | 25.57 | 25.8 | 25.58 | 6700.0 | 25.14 |
| 2020-12-02 | 25.8 | 25.62 | 25.64 | 25.63 | 6000.0 | 25.19 |
| 2020-12-01 | 25.8 | 25.64 | 25.67 | 25.66 | 3800.0 | 25.22 |
| 2020-11-30 | 26.09 | 25.32 | 26.09 | 25.8 | 33500.0 | 25.36 |
| 2020-11-27 | 26.31 | 25.83 | 26.25 | 26.03 | 9700.0 | 25.58 |
| 2020-11-25 | 26.58 | 25.82 | 26.19 | 26.38 | 54500.0 | 25.93 |
| 2020-11-24 | 26.9 | 25.78 | 25.78 | 26.19 | 34600.0 | 25.74 |
| 2020-11-23 | 26.03 | 25.59 | 25.76 | 25.94 | 22200.0 | 25.49 |
| 2020-11-20 | 26.17 | 25.52 | 26.17 | 25.85 | 7500.0 | 25.41 |
| 2020-11-19 | 26.16 | 25.28 | 25.4 | 25.95 | 7200.0 | 25.5 |
| 2020-11-18 | 25.99 | 25.4 | 25.4 | 25.99 | 7400.0 | 25.4 |
| 2020-11-17 | 25.75 | 24.95 | 25.56 | 25.75 | 8000.0 | 25.16 |
| 2020-11-16 | 25.65 | 25.24 | 25.24 | 25.65 | 16300.0 | 25.07 |
| 2020-11-13 | 25.3 | 25.2 | 25.28 | 25.3 | 2100.0 | 24.73 |
| 2020-11-12 | 25.28 | 25.17 | 25.23 | 25.28 | 3600.0 | 24.71 |
| 2020-11-11 | 25.33 | 25.2 | 25.2 | 25.29 | 3500.0 | 24.72 |
| 2020-11-10 | 25.31 | 25.16 | 25.16 | 25.31 | 14900.0 | 24.73 |
| 2020-11-09 | 25.23 | 25.01 | 25.12 | 25.23 | 16400.0 | 24.66 |
| 2020-11-06 | 25.12 | 25.05 | 25.12 | 25.05 | 1800.0 | 24.48 |
| 2020-11-05 | 25.08 | 25.04 | 25.08 | 25.04 | 700.0 | 24.47 |
| 2020-11-04 | 25.12 | 25.0 | 25.02 | 25.02 | 5700.0 | 24.45 |
| 2020-11-03 | 25.02 | 25.0 | 25.0 | 25.02 | 400.0 | 24.45 |
| 2020-11-02 | 25.11 | 25.01 | 25.05 | 25.01 | 2700.0 | 24.44 |
| 2020-10-30 | 25.12 | 25.0 | 25.1 | 25.12 | 7200.0 | 24.55 |
| 2020-10-29 | 25.1 | 25.04 | 25.09 | 25.04 | 2400.0 | 24.47 |
| 2020-10-28 | 25.15 | 25.08 | 25.08 | 25.1 | 4300.0 | 24.53 |
| 2020-10-27 | 25.22 | 25.01 | 25.22 | 25.03 | 4700.0 | 24.46 |
| 2020-10-26 | 25.31 | 25.25 | 25.31 | 25.26 | 1300.0 | 24.69 |
| 2020-10-23 | 25.36 | 25.23 | 25.24 | 25.36 | 1300.0 | 24.78 |
| 2020-10-22 | 25.5 | 25.25 | 25.38 | 25.25 | 3400.0 | 24.68 |
| 2020-10-21 | 25.49 | 25.42 | 25.49 | 25.42 | 1200.0 | 24.7 |
| 2020-10-20 | 25.49 | 25.4 | 25.4 | 25.48 | 2500.0 | 24.76 |
| 2020-10-19 | 25.4 | 25.22 | 25.27 | 25.4 | 6100.0 | 24.68 |
| 2020-10-16 | 25.25 | 25.2 | 25.21 | 25.23 | 3000.0 | 24.51 |
| 2020-10-15 | 25.37 | 25.17 | 25.37 | 25.17 | 1800.0 | 24.46 |
| 2020-10-14 | 25.27 | 25.25 | 25.27 | 25.27 | 2400.0 | 24.55 |
| 2020-10-13 | 25.25 | 25.2 | 25.2 | 25.24 | 6000.0 | 24.52 |
| 2020-10-12 | 25.3 | 25.09 | 25.3 | 25.15 | 4000.0 | 24.44 |
| 2020-10-09 | 25.32 | 25.27 | 25.3 | 25.29 | 9500.0 | 24.57 |
| 2020-10-08 | 25.34 | 25.15 | 25.26 | 25.3 | 1800.0 | 24.58 |
| 2020-10-07 | 25.42 | 25.18 | 25.18 | 25.4 | 2600.0 | 24.68 |
| 2020-10-06 | 25.45 | 25.22 | 25.23 | 25.32 | 4100.0 | 24.6 |
| 2020-10-05 | 25.47 | 25.15 | 25.2 | 25.41 | 10100.0 | 24.69 |
| 2020-10-02 | 25.36 | 25.14 | 25.17 | 25.17 | 2000.0 | 24.46 |
| 2020-10-01 | 25.24 | 25.1 | 25.18 | 25.16 | 1500.0 | 24.45 |
| 2020-09-30 | 25.19 | 25.05 | 25.14 | 25.19 | 15400.0 | 24.48 |
| 2020-09-29 | 25.13 | 25.01 | 25.02 | 25.07 | 3500.0 | 24.36 |
| 2020-09-28 | 25.14 | 25.0 | 25.04 | 25.1 | 6200.0 | 24.39 |
| 2020-09-25 | 25.08 | 24.97 | 25.0 | 25.0 | 4700.0 | 24.29 |
| 2020-09-24 | 25.02 | 24.95 | 24.98 | 25.0 | 2200.0 | 24.29 |
| 2020-09-23 | 25.15 | 25.06 | 25.15 | 25.09 | 11200.0 | 24.38 |
| 2020-09-22 | 25.3 | 25.1 | 25.3 | 25.15 | 3600.0 | 24.44 |
| 2020-09-21 | 25.33 | 25.22 | 25.24 | 25.25 | 8200.0 | 24.39 |
| 2020-09-18 | 25.2 | 25.2 | 25.2 | 25.2 | 400.0 | 24.34 |
| 2020-09-17 | 25.36 | 25.26 | 25.3 | 25.34 | 3700.0 | 24.48 |
| 2020-09-16 | 25.42 | 25.25 | 25.28 | 25.42 | 3700.0 | 24.56 |
| 2020-09-15 | 25.4 | 25.15 | 25.25 | 25.25 | 143700.0 | 24.39 |
| 2020-09-14 | 25.3 | 25.06 | 25.06 | 25.25 | 61600.0 | 24.39 |
| 2020-09-11 | 25.39 | 25.14 | 25.14 | 25.19 | 3300.0 | 24.33 |
| 2020-09-10 | 25.39 | 25.06 | 25.25 | 25.18 | 5400.0 | 24.32 |
| 2020-09-09 | 25.44 | 24.97 | 25.1 | 25.36 | 11900.0 | 24.5 |
| 2020-09-08 | 25.44 | 24.87 | 24.89 | 24.94 | 11700.0 | 24.09 |
| 2020-09-04 | 25.24 | 25.0 | 25.08 | 25.09 | 2300.0 | 24.24 |
| 2020-09-03 | 25.32 | 25.08 | 25.1 | 25.18 | 6200.0 | 24.32 |
| 2020-09-02 | 25.27 | 25.03 | 25.1 | 25.05 | 5200.0 | 24.2 |
| 2020-09-01 | 25.37 | 25.03 | 25.11 | 25.03 | 5200.0 | 24.18 |
| 2020-08-31 | 25.38 | 24.9 | 25.15 | 25.0 | 22100.0 | 24.15 |
| 2020-08-28 | 25.21 | 25.21 | 25.21 | 25.21 | 200.0 | 24.35 |
| 2020-08-27 | 25.33 | 25.18 | 25.22 | 25.33 | 1900.0 | 24.47 |
| 2020-08-26 | 25.6 | 25.39 | 25.6 | 25.39 | 400.0 | 24.53 |
| 2020-08-25 | 25.6 | 25.22 | 25.58 | 25.6 | 6100.0 | 24.73 |
| 2020-08-24 | 25.39 | 25.2 | 25.27 | 25.38 | 1900.0 | 24.51 |
| 2020-08-21 | 25.56 | 25.15 | 25.15 | 25.34 | 800.0 | 24.48 |
| 2020-08-20 | 25.48 | 25.27 | 25.27 | 25.39 | 16100.0 | 24.38 |
| 2020-08-19 | 25.3 | 25.22 | 25.27 | 25.3 | 1700.0 | 24.3 |
| 2020-08-18 | 25.37 | 25.3 | 25.37 | 25.31 | 9200.0 | 24.31 |
| 2020-08-17 | 25.3 | 25.05 | 25.3 | 25.28 | 4900.0 | 24.28 |
| 2020-08-14 | 25.31 | 25.17 | 25.25 | 25.2 | 7700.0 | 24.2 |
| 2020-08-13 | 25.28 | 25.2 | 25.22 | 25.23 | 3700.0 | 24.23 |
| 2020-08-12 | 25.22 | 25.0 | 25.0 | 25.22 | 8500.0 | 24.22 |
| 2020-08-11 | 25.11 | 24.9 | 25.05 | 25.06 | 23900.0 | 24.06 |
| 2020-08-10 | 25.16 | 24.95 | 24.95 | 25.16 | 18200.0 | 24.16 |
| 2020-08-07 | 25.24 | 25.0 | 25.12 | 25.24 | 15400.0 | 24.24 |
| 2020-08-06 | 25.25 | 25.0 | 25.0 | 25.25 | 5100.0 | 24.25 |
| 2020-08-05 | 25.16 | 24.9 | 25.16 | 25.16 | 3300.0 | 24.17 |
| 2020-08-04 | 25.16 | 25.0 | 25.14 | 25.16 | 3700.0 | 24.17 |
| 2020-08-03 | 25.2 | 24.87 | 24.89 | 25.08 | 7900.0 | 24.09 |
| 2020-07-31 | 25.0 | 24.64 | 25.0 | 24.66 | 2700.0 | 23.69 |
| 2020-07-30 | 25.0 | 24.51 | 24.75 | 25.0 | 8000.0 | 24.01 |
| 2020-07-29 | 25.04 | 24.65 | 24.83 | 25.04 | 5800.0 | 24.05 |
| 2020-07-28 | 25.0 | 24.65 | 25.0 | 24.9 | 5100.0 | 23.92 |
| 2020-07-27 | 24.95 | 24.45 | 24.72 | 24.91 | 9700.0 | 23.92 |
| 2020-07-24 | 25.05 | 24.4 | 24.4 | 25.0 | 12600.0 | 24.01 |
| 2020-07-23 | 24.54 | 24.25 | 24.25 | 24.46 | 6300.0 | 23.49 |
| 2020-07-22 | 25.05 | 24.68 | 25.05 | 24.77 | 2800.0 | 23.65 |
| 2020-07-21 | 24.83 | 24.25 | 24.83 | 24.64 | 2700.0 | 23.52 |
| 2020-07-20 | 24.95 | 24.21 | 24.95 | 24.21 | 3100.0 | 23.12 |
| 2020-07-17 | 24.85 | 24.28 | 24.5 | 24.5 | 9900.0 | 23.39 |
| 2020-07-16 | 24.39 | 24.0 | 24.21 | 24.22 | 2300.0 | 23.13 |
| 2020-07-15 | 24.5 | 24.3 | 24.5 | 24.3 | 1600.0 | 23.2 |
| 2020-07-14 | 24.75 | 24.24 | 24.35 | 24.24 | 3000.0 | 23.14 |
| 2020-07-13 | 24.53 | 24.0 | 24.53 | 24.0 | 5700.0 | 22.92 |
| 2020-07-10 | 24.4 | 24.33 | 24.33 | 24.38 | 110600.0 | 23.28 |
| 2020-07-09 | 24.38 | 24.38 | 24.38 | 24.38 | 600.0 | 23.27 |
| 2020-07-08 | 24.8 | 24.65 | 24.65 | 24.78 | 3100.0 | 23.66 |
| 2020-07-07 | 24.8 | 24.5 | 24.65 | 24.8 | 8400.0 | 23.68 |
| 2020-07-06 | 24.65 | 24.57 | 24.59 | 24.65 | 5400.0 | 23.54 |
| 2020-07-02 | 24.7 | 24.3 | 24.38 | 24.45 | 5700.0 | 23.35 |
| 2020-07-01 | 24.55 | 24.1 | 24.55 | 24.2 | 1400.0 | 23.11 |
| 2020-06-30 | 24.26 | 24.0 | 24.26 | 24.0 | 2100.0 | 22.92 |
| 2020-06-29 | 24.2 | 24.0 | 24.0 | 24.1 | 6500.0 | 23.01 |
| 2020-06-26 | 24.54 | 24.33 | 24.52 | 24.33 | 400.0 | 23.23 |
| 2020-06-25 | 24.4 | 24.35 | 24.4 | 24.35 | 700.0 | 23.25 |
| 2020-06-24 | 24.55 | 24.35 | 24.55 | 24.35 | 3600.0 | 23.25 |
| 2020-06-23 | 24.64 | 24.55 | 24.64 | 24.55 | 400.0 | 23.44 |
| 2020-06-22 | 24.67 | 24.6 | 24.64 | 24.6 | 4300.0 | 23.49 |
| 2020-06-19 | 24.72 | 24.45 | 24.6 | 24.67 | 4000.0 | 23.56 |
| 2020-06-18 | 24.75 | 24.6 | 24.66 | 24.6 | 6400.0 | 23.49 |
| 2020-06-17 | 25.02 | 24.53 | 25.01 | 24.74 | 8600.0 | 23.48 |
| 2020-06-16 | 25.25 | 24.87 | 24.87 | 25.0 | 4800.0 | 23.73 |
| 2020-06-15 | 24.99 | 24.6 | 24.76 | 24.99 | 2300.0 | 23.72 |
| 2020-06-12 | 25.24 | 24.63 | 24.94 | 24.9 | 3900.0 | 23.63 |
| 2020-06-11 | 25.15 | 24.69 | 25.05 | 24.7 | 14500.0 | 23.44 |
| 2020-06-10 | 25.25 | 25.06 | 25.25 | 25.06 | 5600.0 | 23.79 |
| 2020-06-09 | 25.17 | 25.0 | 25.0 | 25.01 | 15000.0 | 23.74 |
| 2020-06-08 | 25.12 | 25.0 | 25.12 | 25.0 | 7000.0 | 23.73 |
| 2020-06-05 | 25.2 | 24.9 | 25.04 | 25.2 | 10500.0 | 23.92 |
| 2020-06-04 | 24.9 | 24.62 | 24.67 | 24.82 | 4900.0 | 23.56 |
| 2020-06-03 | 24.81 | 24.32 | 24.5 | 24.65 | 4100.0 | 23.39 |
| 2020-06-02 | 24.49 | 24.09 | 24.2 | 24.49 | 4100.0 | 23.25 |
| 2020-06-01 | 24.24 | 23.9 | 24.14 | 24.24 | 7700.0 | 23.01 |
| 2020-05-29 | 24.0 | 23.8 | 23.91 | 23.9 | 1300.0 | 22.69 |
| 2020-05-28 | 24.0 | 23.76 | 24.0 | 23.9 | 6000.0 | 22.69 |
| 2020-05-27 | 23.94 | 23.5 | 23.64 | 23.94 | 3600.0 | 22.73 |
| 2020-05-26 | 23.45 | 22.7 | 22.7 | 23.4 | 11300.0 | 22.21 |
| 2020-05-22 | 22.7 | 22.4 | 22.4 | 22.7 | 3200.0 | 21.55 |
| 2020-05-21 | 22.5 | 22.32 | 22.5 | 22.5 | 3800.0 | 21.36 |
| 2020-05-20 | 22.63 | 22.26 | 22.6 | 22.4 | 6500.0 | 21.26 |
| 2020-05-19 | 22.7 | 22.31 | 22.69 | 22.55 | 5800.0 | 21.4 |
| 2020-05-18 | 22.69 | 22.22 | 22.35 | 22.6 | 7100.0 | 21.45 |
| 2020-05-15 | 22.93 | 22.13 | 22.8 | 22.34 | 8000.0 | 21.06 |
| 2020-05-14 | 22.83 | 22.13 | 22.62 | 22.48 | 8200.0 | 21.19 |
| 2020-05-13 | 22.65 | 21.68 | 21.68 | 22.55 | 3700.0 | 21.26 |
| 2020-05-12 | 22.76 | 22.51 | 22.52 | 22.76 | 2700.0 | 21.46 |
| 2020-05-11 | 23.19 | 22.27 | 22.93 | 22.28 | 10100.0 | 21.01 |
| 2020-05-08 | 23.57 | 23.09 | 23.09 | 23.35 | 2900.0 | 22.01 |
| 2020-05-07 | 23.1 | 22.51 | 22.83 | 22.58 | 7400.0 | 21.29 |
| 2020-05-06 | 22.62 | 22.24 | 22.35 | 22.46 | 6600.0 | 21.18 |
| 2020-05-05 | 22.32 | 22.0 | 22.14 | 22.1 | 7200.0 | 20.84 |
| 2020-05-04 | 22.36 | 21.67 | 21.67 | 22.02 | 5300.0 | 20.76 |
| 2020-05-01 | 22.1 | 21.6 | 22.1 | 21.7 | 14400.0 | 20.46 |
| 2020-04-30 | 23.14 | 22.24 | 23.14 | 22.32 | 10200.0 | 21.04 |
| 2020-04-29 | 23.11 | 21.35 | 21.35 | 22.89 | 28300.0 | 21.58 |
| 2020-04-28 | 21.25 | 20.48 | 20.7 | 21.25 | 33800.0 | 20.04 |
| 2020-04-27 | 20.43 | 20.04 | 20.12 | 20.3 | 29100.0 | 19.14 |
| 2020-04-24 | 20.45 | 20.05 | 20.34 | 20.08 | 10300.0 | 18.93 |
| 2020-04-23 | 20.51 | 20.16 | 20.51 | 20.45 | 25700.0 | 19.28 |
| 2020-04-22 | 20.4 | 20.15 | 20.16 | 20.27 | 19700.0 | 18.98 |
| 2020-04-21 | 20.3 | 19.75 | 20.3 | 20.29 | 17900.0 | 19.0 |
| 2020-04-20 | 20.45 | 20.0 | 20.4 | 20.45 | 24600.0 | 19.15 |
| 2020-04-17 | 20.76 | 20.2 | 20.5 | 20.41 | 16700.0 | 19.11 |
| 2020-04-16 | 21.93 | 19.81 | 20.25 | 20.5 | 13100.0 | 19.19 |
| 2020-04-15 | 20.85 | 19.33 | 20.04 | 19.55 | 8700.0 | 18.3 |
| 2020-04-14 | 21.25 | 20.0 | 20.8 | 20.07 | 17000.0 | 18.79 |
| 2020-04-13 | 21.29 | 18.98 | 21.0 | 20.5 | 8600.0 | 19.19 |
| 2020-04-09 | 21.5 | 19.5 | 19.5 | 20.0 | 10000.0 | 18.72 |
| 2020-04-08 | 19.44 | 18.29 | 18.29 | 19.35 | 10800.0 | 18.12 |
| 2020-04-07 | 19.0 | 18.02 | 18.6 | 18.75 | 5800.0 | 17.55 |
| 2020-04-06 | 19.06 | 16.76 | 18.4 | 17.28 | 9300.0 | 16.18 |
| 2020-04-03 | 18.9 | 17.44 | 17.49 | 18.5 | 3700.0 | 17.32 |
| 2020-04-02 | 19.75 | 19.25 | 19.64 | 19.73 | 9100.0 | 18.47 |
| 2020-04-01 | 19.35 | 18.44 | 19.22 | 19.1 | 10500.0 | 17.89 |
| 2020-03-31 | 21.0 | 20.0 | 21.0 | 20.29 | 3100.0 | 18.99 |
| 2020-03-30 | 22.48 | 20.0 | 21.0 | 20.08 | 9600.0 | 18.8 |
| 2020-03-27 | 22.0 | 20.12 | 21.4 | 20.98 | 6900.0 | 19.64 |
| 2020-03-26 | 22.05 | 20.29 | 20.3 | 20.7 | 23800.0 | 19.38 |
| 2020-03-25 | 20.75 | 19.0 | 20.48 | 20.3 | 10100.0 | 19.0 |
| 2020-03-24 | 21.81 | 17.35 | 17.35 | 20.0 | 17300.0 | 18.72 |
| 2020-03-23 | 18.6 | 15.18 | 16.98 | 18.6 | 25500.0 | 17.41 |
| 2020-03-20 | 19.42 | 15.72 | 15.8 | 17.95 | 9400.0 | 16.8 |
| 2020-03-19 | 15.87 | 9.18 | 10.15 | 15.73 | 24500.0 | 14.72 |
| 2020-03-18 | 22.15 | 11.0 | 22.15 | 11.02 | 27400.0 | 10.18 |
| 2020-03-17 | 23.98 | 21.8 | 22.8 | 22.25 | 9100.0 | 20.55 |
| 2020-03-16 | 24.25 | 22.0 | 24.25 | 22.52 | 6700.0 | 20.8 |
| 2020-03-13 | 24.9 | 23.84 | 24.8 | 24.26 | 10700.0 | 22.42 |
| 2020-03-12 | 25.16 | 24.14 | 25.15 | 24.23 | 15800.0 | 22.39 |
| 2020-03-11 | 25.5 | 25.25 | 25.28 | 25.26 | 3500.0 | 23.33 |
| 2020-03-10 | 25.47 | 25.2 | 25.34 | 25.22 | 3200.0 | 23.3 |
| 2020-03-09 | 25.55 | 25.09 | 25.45 | 25.09 | 5500.0 | 23.18 |
| 2020-03-06 | 25.64 | 25.45 | 25.64 | 25.5 | 3900.0 | 23.55 |
| 2020-03-05 | 25.57 | 25.33 | 25.5 | 25.38 | 4400.0 | 23.45 |
| 2020-03-04 | 25.67 | 25.5 | 25.5 | 25.67 | 7300.0 | 23.72 |
| 2020-03-03 | 25.79 | 25.42 | 25.79 | 25.42 | 3300.0 | 23.49 |
| 2020-03-02 | 25.9 | 25.36 | 25.37 | 25.83 | 8000.0 | 23.86 |
| 2020-02-28 | 25.5 | 24.8 | 25.26 | 25.2 | 14700.0 | 23.28 |
| 2020-02-27 | 25.92 | 24.61 | 25.9 | 25.75 | 9800.0 | 23.79 |
| 2020-02-26 | 25.98 | 25.98 | 25.98 | 25.98 | 800.0 | 24.0 |
| 2020-02-25 | 26.34 | 25.98 | 26.13 | 25.98 | 7900.0 | 24.0 |
| 2020-02-24 | 26.18 | 26.01 | 26.11 | 26.18 | 7000.0 | 24.18 |
| 2020-02-21 | 26.27 | 26.13 | 26.27 | 26.13 | 4500.0 | 24.14 |
| 2020-02-20 | 26.2 | 26.14 | 26.15 | 26.14 | 1700.0 | 24.15 |
| 2020-02-19 | 26.37 | 26.21 | 26.36 | 26.21 | 84800.0 | 24.21 |
| 2020-02-18 | 26.29 | 26.2 | 26.24 | 26.29 | 1200.0 | 24.28 |