| 名前 | Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock |
| ティッカー | GOODN |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.0 | 25.73 | 25.82 | 25.87 | 13300.0 | 25.87 |
| 2021-02-12 | 25.94 | 25.8 | 25.82 | 25.8 | 3200.0 | 25.66 |
| 2021-02-11 | 25.92 | 25.82 | 25.87 | 25.82 | 2500.0 | 25.68 |
| 2021-02-10 | 25.88 | 25.8 | 25.88 | 25.84 | 800.0 | 25.7 |
| 2021-02-09 | 25.84 | 25.71 | 25.81 | 25.75 | 3400.0 | 25.61 |
| 2021-02-08 | 26.08 | 25.7 | 26.08 | 25.97 | 2200.0 | 25.83 |
| 2021-02-05 | 26.12 | 25.65 | 25.77 | 25.99 | 7200.0 | 25.85 |
| 2021-02-04 | 25.99 | 25.78 | 25.99 | 25.9 | 5200.0 | 25.76 |
| 2021-02-03 | 26.1 | 25.69 | 25.71 | 25.88 | 13600.0 | 25.74 |
| 2021-02-02 | 25.99 | 25.45 | 25.8 | 25.69 | 13700.0 | 25.55 |
| 2021-02-01 | 25.8 | 25.59 | 25.7 | 25.74 | 9000.0 | 25.6 |
| 2021-01-29 | 25.75 | 25.51 | 25.75 | 25.72 | 2400.0 | 25.58 |
| 2021-01-28 | 25.78 | 25.35 | 25.66 | 25.6 | 5000.0 | 25.46 |
| 2021-01-27 | 25.68 | 25.19 | 25.29 | 25.46 | 20600.0 | 25.32 |
| 2021-01-26 | 25.49 | 25.22 | 25.24 | 25.35 | 13500.0 | 25.21 |
| 2021-01-25 | 25.32 | 25.16 | 25.3 | 25.28 | 5200.0 | 25.14 |
| 2021-01-22 | 25.35 | 25.16 | 25.18 | 25.3 | 5100.0 | 25.16 |
| 2021-01-21 | 25.25 | 25.11 | 25.25 | 25.16 | 20900.0 | 25.03 |
| 2021-01-20 | 25.32 | 25.22 | 25.25 | 25.32 | 21700.0 | 25.05 |
| 2021-01-19 | 25.28 | 25.23 | 25.28 | 25.28 | 15200.0 | 25.01 |
| 2021-01-15 | 25.39 | 25.2 | 25.32 | 25.23 | 17400.0 | 24.96 |
| 2021-01-14 | 25.37 | 25.17 | 25.18 | 25.36 | 15600.0 | 25.09 |
| 2021-01-13 | 25.32 | 25.1 | 25.14 | 25.17 | 8100.0 | 24.9 |
| 2021-01-12 | 25.35 | 25.13 | 25.27 | 25.14 | 6300.0 | 24.87 |
| 2021-01-11 | 25.2 | 25.19 | 25.19 | 25.19 | 600.0 | 24.92 |
| 2021-01-08 | 25.25 | 25.13 | 25.13 | 25.19 | 8100.0 | 24.92 |
| 2021-01-07 | 25.27 | 25.11 | 25.18 | 25.11 | 16700.0 | 24.84 |
| 2021-01-06 | 25.28 | 25.13 | 25.18 | 25.28 | 20200.0 | 25.01 |
| 2021-01-05 | 25.29 | 25.1 | 25.24 | 25.28 | 11800.0 | 25.01 |
| 2021-01-04 | 25.36 | 25.1 | 25.36 | 25.2 | 12100.0 | 24.93 |
| 2020-12-31 | 25.48 | 25.32 | 25.44 | 25.32 | 1800.0 | 25.05 |
| 2020-12-30 | 25.42 | 25.25 | 25.25 | 25.3 | 6300.0 | 25.03 |
| 2020-12-29 | 25.3 | 25.2 | 25.2 | 25.21 | 24300.0 | 24.94 |
| 2020-12-28 | 25.21 | 24.68 | 25.21 | 25.16 | 31100.0 | 24.89 |
| 2020-12-24 | 25.5 | 25.07 | 25.27 | 25.13 | 7100.0 | 24.86 |
| 2020-12-23 | 25.4 | 25.25 | 25.29 | 25.32 | 1600.0 | 25.05 |
| 2020-12-22 | 25.5 | 25.24 | 25.5 | 25.29 | 2300.0 | 25.02 |
| 2020-12-21 | 25.58 | 25.4 | 25.51 | 25.4 | 5800.0 | 24.99 |
| 2020-12-18 | 25.63 | 25.47 | 25.61 | 25.51 | 19600.0 | 25.1 |
| 2020-12-17 | 25.73 | 25.61 | 25.61 | 25.61 | 1100.0 | 25.2 |
| 2020-12-16 | 25.8 | 25.57 | 25.8 | 25.62 | 48200.0 | 25.21 |
| 2020-12-15 | 25.81 | 25.54 | 25.69 | 25.76 | 98100.0 | 25.34 |
| 2020-12-14 | 25.7 | 25.6 | 25.65 | 25.65 | 16000.0 | 25.24 |
| 2020-12-11 | 25.74 | 25.74 | 25.74 | 25.74 | 200.0 | 25.32 |
| 2020-12-10 | 25.85 | 25.65 | 25.85 | 25.65 | 1600.0 | 25.24 |
| 2020-12-09 | 25.94 | 25.68 | 25.72 | 25.94 | 7400.0 | 25.52 |
| 2020-12-08 | 25.86 | 25.5 | 25.5 | 25.6 | 3300.0 | 25.19 |
| 2020-12-07 | 25.67 | 25.43 | 25.66 | 25.58 | 4300.0 | 25.17 |
| 2020-12-04 | 25.88 | 25.66 | 25.8 | 25.66 | 5000.0 | 25.25 |
| 2020-12-03 | 25.9 | 25.66 | 25.86 | 25.7 | 6600.0 | 25.29 |
| 2020-12-02 | 26.12 | 25.75 | 25.91 | 25.75 | 1500.0 | 25.33 |
| 2020-12-01 | 25.99 | 25.91 | 25.95 | 25.99 | 2400.0 | 25.57 |
| 2020-11-30 | 26.58 | 25.56 | 26.5 | 25.95 | 36200.0 | 25.53 |
| 2020-11-27 | 26.82 | 26.4 | 26.55 | 26.58 | 5300.0 | 26.16 |
| 2020-11-25 | 26.95 | 26.03 | 26.32 | 26.93 | 22600.0 | 26.5 |
| 2020-11-24 | 26.99 | 26.58 | 26.99 | 26.77 | 3100.0 | 26.34 |
| 2020-11-23 | 27.24 | 26.2 | 26.99 | 26.97 | 64200.0 | 26.53 |
| 2020-11-20 | 27.34 | 25.63 | 27.34 | 27.0 | 60300.0 | 26.56 |
| 2020-11-19 | 27.5 | 25.44 | 26.15 | 27.5 | 9300.0 | 27.05 |
| 2020-11-18 | 26.86 | 25.39 | 26.5 | 26.59 | 19400.0 | 26.02 |
| 2020-11-17 | 28.87 | 25.2 | 25.5 | 28.87 | 19100.0 | 28.26 |
| 2020-11-16 | 25.95 | 25.08 | 25.08 | 25.95 | 21800.0 | 25.4 |
| 2020-11-13 | 25.11 | 24.97 | 25.07 | 24.97 | 15100.0 | 24.44 |
| 2020-11-12 | 25.34 | 25.05 | 25.3 | 25.05 | 8400.0 | 24.52 |
| 2020-11-11 | 25.29 | 25.12 | 25.29 | 25.15 | 5100.0 | 24.62 |
| 2020-11-10 | 25.15 | 25.1 | 25.14 | 25.15 | 7100.0 | 24.62 |
| 2020-11-09 | 25.17 | 24.92 | 25.17 | 25.12 | 6400.0 | 24.59 |
| 2020-11-06 | 25.06 | 25.0 | 25.0 | 25.05 | 3500.0 | 24.52 |
| 2020-11-05 | 25.11 | 24.79 | 24.84 | 25.09 | 4600.0 | 24.56 |
| 2020-11-04 | 24.94 | 24.6 | 24.8 | 24.81 | 9000.0 | 24.28 |
| 2020-11-03 | 25.39 | 24.89 | 24.99 | 25.18 | 4500.0 | 24.64 |
| 2020-11-02 | 25.41 | 24.66 | 25.41 | 24.87 | 7600.0 | 24.34 |
| 2020-10-30 | 25.11 | 24.75 | 25.05 | 24.9 | 10200.0 | 24.37 |
| 2020-10-29 | 25.1 | 24.99 | 25.07 | 25.02 | 7600.0 | 24.49 |
| 2020-10-28 | 25.31 | 24.93 | 25.31 | 25.24 | 13600.0 | 24.7 |
| 2020-10-27 | 25.22 | 25.05 | 25.19 | 25.2 | 18400.0 | 24.66 |
| 2020-10-26 | 25.24 | 25.02 | 25.24 | 25.1 | 4000.0 | 24.57 |
| 2020-10-23 | 25.2 | 24.99 | 25.08 | 25.18 | 8500.0 | 24.64 |
| 2020-10-22 | 25.18 | 24.84 | 24.84 | 25.16 | 3200.0 | 24.63 |
| 2020-10-21 | 25.25 | 25.15 | 25.2 | 25.2 | 6700.0 | 24.53 |
| 2020-10-20 | 25.25 | 25.13 | 25.15 | 25.2 | 12500.0 | 24.53 |
| 2020-10-19 | 25.16 | 25.1 | 25.12 | 25.13 | 6500.0 | 24.46 |
| 2020-10-16 | 25.3 | 24.97 | 25.2 | 24.99 | 9500.0 | 24.33 |
| 2020-10-15 | 25.25 | 24.9 | 25.05 | 25.1 | 8700.0 | 24.43 |
| 2020-10-14 | 25.3 | 25.15 | 25.16 | 25.15 | 2600.0 | 24.48 |
| 2020-10-13 | 25.14 | 25.1 | 25.1 | 25.1 | 4500.0 | 24.43 |
| 2020-10-12 | 25.16 | 25.06 | 25.1 | 25.06 | 13500.0 | 24.39 |
| 2020-10-09 | 25.2 | 25.08 | 25.18 | 25.08 | 2000.0 | 24.41 |
| 2020-10-08 | 25.29 | 25.05 | 25.15 | 25.09 | 3300.0 | 24.42 |
| 2020-10-07 | 25.27 | 25.05 | 25.05 | 25.05 | 9900.0 | 24.38 |
| 2020-10-06 | 25.1 | 25.0 | 25.05 | 25.0 | 22300.0 | 24.33 |
| 2020-10-05 | 25.05 | 25.0 | 25.0 | 25.0 | 11400.0 | 24.33 |
| 2020-10-02 | 25.06 | 25.0 | 25.0 | 25.05 | 2500.0 | 24.38 |
| 2020-10-01 | 25.4 | 25.01 | 25.4 | 25.01 | 18600.0 | 24.35 |
| 2020-09-30 | 25.34 | 25.0 | 25.1 | 25.32 | 19700.0 | 24.65 |
| 2020-09-29 | 25.16 | 24.94 | 25.0 | 25.0 | 13500.0 | 24.33 |
| 2020-09-28 | 25.19 | 24.86 | 24.86 | 24.95 | 12800.0 | 24.29 |
| 2020-09-25 | 24.86 | 24.81 | 24.81 | 24.85 | 8500.0 | 24.19 |
| 2020-09-24 | 24.83 | 24.62 | 24.62 | 24.71 | 1700.0 | 24.06 |
| 2020-09-23 | 25.26 | 24.51 | 24.98 | 24.93 | 8500.0 | 24.27 |
| 2020-09-22 | 25.0 | 24.9 | 25.0 | 24.9 | 3900.0 | 24.24 |
| 2020-09-21 | 25.22 | 24.76 | 24.78 | 24.94 | 9100.0 | 24.15 |
| 2020-09-18 | 25.5 | 25.11 | 25.11 | 25.29 | 3200.0 | 24.48 |
| 2020-09-17 | 25.56 | 25.45 | 25.45 | 25.47 | 11200.0 | 24.66 |
| 2020-09-16 | 25.53 | 25.37 | 25.45 | 25.5 | 8000.0 | 24.68 |
| 2020-09-15 | 25.38 | 25.25 | 25.25 | 25.35 | 12100.0 | 24.54 |
| 2020-09-14 | 25.44 | 25.15 | 25.15 | 25.25 | 8900.0 | 24.44 |
| 2020-09-11 | 25.39 | 25.09 | 25.15 | 25.15 | 19200.0 | 24.35 |
| 2020-09-10 | 25.04 | 24.8 | 24.99 | 25.04 | 2500.0 | 24.24 |
| 2020-09-09 | 24.85 | 24.5 | 24.5 | 24.7 | 17700.0 | 23.91 |
| 2020-09-08 | 24.72 | 24.23 | 24.72 | 24.33 | 6600.0 | 23.55 |
| 2020-09-04 | 24.98 | 24.25 | 24.98 | 24.25 | 15100.0 | 23.47 |
| 2020-09-03 | 25.08 | 23.97 | 24.56 | 24.98 | 7000.0 | 24.18 |
| 2020-09-02 | 25.19 | 25.1 | 25.12 | 25.1 | 5600.0 | 24.3 |
| 2020-09-01 | 25.22 | 25.0 | 25.22 | 25.12 | 6100.0 | 24.32 |
| 2020-08-31 | 25.35 | 25.07 | 25.31 | 25.12 | 3100.0 | 24.32 |
| 2020-08-28 | 25.47 | 25.18 | 25.44 | 25.18 | 1200.0 | 24.37 |
| 2020-08-27 | 25.85 | 25.11 | 25.12 | 25.85 | 13000.0 | 25.02 |
| 2020-08-26 | 25.38 | 25.14 | 25.38 | 25.14 | 1200.0 | 24.34 |
| 2020-08-25 | 25.85 | 25.55 | 25.55 | 25.58 | 6600.0 | 24.76 |
| 2020-08-24 | 25.86 | 25.69 | 25.7 | 25.85 | 15900.0 | 25.02 |
| 2020-08-21 | 25.8 | 25.4 | 25.4 | 25.73 | 6700.0 | 24.9 |
| 2020-08-20 | 25.66 | 25.3 | 25.35 | 25.55 | 15200.0 | 24.6 |
| 2020-08-19 | 25.25 | 25.0 | 25.0 | 25.25 | 20500.0 | 24.31 |
| 2020-08-18 | 25.2 | 25.06 | 25.14 | 25.13 | 2600.0 | 24.19 |
| 2020-08-17 | 25.23 | 25.19 | 25.23 | 25.2 | 48000.0 | 24.26 |
| 2020-08-14 | 25.19 | 25.0 | 25.07 | 25.15 | 8700.0 | 24.21 |
| 2020-08-13 | 25.21 | 25.0 | 25.0 | 25.21 | 21500.0 | 24.27 |
| 2020-08-12 | 25.05 | 25.0 | 25.0 | 25.0 | 12600.0 | 24.07 |
| 2020-08-11 | 25.04 | 24.95 | 24.96 | 25.03 | 15200.0 | 24.1 |
| 2020-08-10 | 25.15 | 24.9 | 24.9 | 25.01 | 16100.0 | 24.08 |
| 2020-08-07 | 25.15 | 24.69 | 24.69 | 25.0 | 5400.0 | 24.07 |
| 2020-08-06 | 24.73 | 24.6 | 24.6 | 24.72 | 11200.0 | 23.8 |
| 2020-08-05 | 24.8 | 24.5 | 24.51 | 24.63 | 14300.0 | 23.71 |
| 2020-08-04 | 24.58 | 24.49 | 24.5 | 24.5 | 10100.0 | 23.59 |
| 2020-08-03 | 24.47 | 24.35 | 24.39 | 24.47 | 14700.0 | 23.56 |
| 2020-07-31 | 24.21 | 23.48 | 23.83 | 24.21 | 10600.0 | 23.31 |
| 2020-07-30 | 24.02 | 23.23 | 23.23 | 23.85 | 22100.0 | 22.96 |
| 2020-07-29 | 23.49 | 23.17 | 23.49 | 23.26 | 16400.0 | 22.39 |
| 2020-07-28 | 23.34 | 23.05 | 23.05 | 23.31 | 15100.0 | 22.44 |
| 2020-07-27 | 23.4 | 23.05 | 23.1 | 23.05 | 37000.0 | 22.19 |
| 2020-07-24 | 23.45 | 22.66 | 22.66 | 23.0 | 8800.0 | 22.14 |
| 2020-07-23 | 23.0 | 22.6 | 22.61 | 22.89 | 29500.0 | 22.04 |
| 2020-07-22 | 22.82 | 22.54 | 22.65 | 22.73 | 22100.0 | 21.75 |
| 2020-07-21 | 22.78 | 22.47 | 22.76 | 22.49 | 15000.0 | 21.52 |
| 2020-07-20 | 22.84 | 22.41 | 22.75 | 22.55 | 19200.0 | 21.58 |
| 2020-07-17 | 23.0 | 22.21 | 22.23 | 22.55 | 11300.0 | 21.58 |
| 2020-07-16 | 22.37 | 22.0 | 22.04 | 22.27 | 5300.0 | 21.31 |
| 2020-07-15 | 22.51 | 22.0 | 22.25 | 22.0 | 14300.0 | 21.05 |
| 2020-07-14 | 22.38 | 22.07 | 22.07 | 22.12 | 8700.0 | 21.17 |
| 2020-07-13 | 22.41 | 22.2 | 22.41 | 22.2 | 9800.0 | 21.24 |
| 2020-07-10 | 22.5 | 22.24 | 22.24 | 22.27 | 5800.0 | 21.32 |
| 2020-07-09 | 22.69 | 22.3 | 22.58 | 22.3 | 3300.0 | 21.34 |
| 2020-07-08 | 22.9 | 22.41 | 22.58 | 22.45 | 4600.0 | 21.48 |
| 2020-07-07 | 23.03 | 21.01 | 22.68 | 22.25 | 21200.0 | 21.29 |
| 2020-07-06 | 23.09 | 22.75 | 23.09 | 22.9 | 10700.0 | 21.91 |
| 2020-07-02 | 23.22 | 22.95 | 23.22 | 22.95 | 6400.0 | 21.96 |
| 2020-07-01 | 23.45 | 22.9 | 23.15 | 22.95 | 9400.0 | 21.96 |
| 2020-06-30 | 23.3 | 23.2 | 23.22 | 23.2 | 900.0 | 22.2 |
| 2020-06-29 | 23.49 | 23.09 | 23.49 | 23.2 | 29100.0 | 22.2 |
| 2020-06-26 | 23.57 | 23.3 | 23.57 | 23.42 | 1100.0 | 22.42 |
| 2020-06-25 | 23.6 | 23.19 | 23.19 | 23.6 | 4100.0 | 22.58 |
| 2020-06-24 | 23.45 | 23.25 | 23.3 | 23.25 | 2700.0 | 22.25 |
| 2020-06-23 | 23.58 | 23.45 | 23.58 | 23.5 | 14200.0 | 22.49 |
| 2020-06-22 | 23.6 | 23.5 | 23.51 | 23.55 | 4900.0 | 22.54 |
| 2020-06-19 | 23.61 | 23.5 | 23.5 | 23.55 | 4200.0 | 22.54 |
| 2020-06-18 | 23.8 | 23.5 | 23.62 | 23.5 | 7400.0 | 22.49 |
| 2020-06-17 | 24.4 | 23.57 | 23.6 | 23.75 | 22900.0 | 22.6 |
| 2020-06-16 | 24.68 | 23.23 | 23.9 | 23.5 | 17200.0 | 22.36 |
| 2020-06-15 | 23.9 | 23.48 | 23.82 | 23.9 | 3400.0 | 22.74 |
| 2020-06-12 | 24.19 | 23.9 | 24.04 | 23.9 | 3800.0 | 22.74 |
| 2020-06-11 | 24.69 | 23.85 | 24.22 | 24.0 | 7600.0 | 22.83 |
| 2020-06-10 | 24.45 | 24.22 | 24.22 | 24.45 | 5500.0 | 23.27 |
| 2020-06-09 | 24.53 | 24.16 | 24.2 | 24.22 | 23800.0 | 23.04 |
| 2020-06-08 | 24.69 | 24.2 | 24.67 | 24.5 | 5400.0 | 23.31 |
| 2020-06-05 | 24.5 | 24.15 | 24.26 | 24.5 | 2900.0 | 23.31 |
| 2020-06-04 | 24.5 | 23.78 | 23.78 | 23.84 | 7100.0 | 22.68 |
| 2020-06-03 | 24.27 | 23.34 | 23.38 | 23.75 | 8900.0 | 22.6 |
| 2020-06-02 | 23.44 | 22.8 | 22.8 | 23.07 | 8300.0 | 21.95 |
| 2020-06-01 | 23.29 | 22.5 | 22.73 | 22.92 | 11500.0 | 21.81 |
| 2020-05-29 | 22.64 | 22.35 | 22.5 | 22.64 | 8500.0 | 21.54 |
| 2020-05-28 | 22.65 | 22.25 | 22.45 | 22.35 | 3800.0 | 21.26 |
| 2020-05-27 | 22.72 | 22.1 | 22.17 | 22.43 | 6300.0 | 21.34 |
| 2020-05-26 | 22.2 | 21.6 | 21.68 | 21.7 | 32500.0 | 20.64 |
| 2020-05-22 | 21.55 | 21.01 | 21.01 | 21.55 | 4900.0 | 20.5 |
| 2020-05-21 | 21.33 | 21.0 | 21.07 | 21.01 | 3500.0 | 19.99 |
| 2020-05-20 | 21.8 | 21.08 | 21.36 | 21.39 | 10500.0 | 20.35 |
| 2020-05-19 | 21.71 | 21.5 | 21.5 | 21.5 | 2000.0 | 20.45 |
| 2020-05-18 | 21.95 | 20.81 | 21.0 | 21.29 | 32900.0 | 20.25 |
| 2020-05-15 | 20.94 | 20.07 | 20.35 | 20.8 | 18500.0 | 19.66 |
| 2020-05-14 | 20.85 | 20.08 | 20.2 | 20.5 | 19100.0 | 19.37 |
| 2020-05-13 | 20.99 | 20.0 | 20.48 | 20.55 | 14000.0 | 19.42 |
| 2020-05-12 | 20.92 | 20.0 | 20.49 | 20.0 | 20800.0 | 18.9 |
| 2020-05-11 | 21.4 | 20.09 | 21.25 | 20.11 | 22000.0 | 19.01 |
| 2020-05-08 | 21.41 | 21.28 | 21.41 | 21.38 | 15400.0 | 20.21 |
| 2020-05-07 | 21.99 | 20.9 | 21.19 | 21.57 | 12200.0 | 20.38 |
| 2020-05-06 | 21.65 | 20.03 | 20.09 | 20.89 | 21700.0 | 19.74 |
| 2020-05-05 | 21.04 | 20.1 | 21.04 | 20.1 | 44900.0 | 19.0 |
| 2020-05-04 | 22.0 | 20.21 | 20.7 | 20.38 | 17300.0 | 19.26 |
| 2020-05-01 | 21.82 | 20.4 | 21.28 | 20.7 | 6300.0 | 19.56 |
| 2020-04-30 | 22.7 | 21.0 | 21.93 | 21.0 | 3800.0 | 19.85 |
| 2020-04-29 | 22.74 | 20.7 | 20.7 | 21.93 | 27400.0 | 20.73 |
| 2020-04-28 | 20.56 | 19.86 | 20.15 | 20.56 | 20800.0 | 19.43 |
| 2020-04-27 | 19.9 | 19.59 | 19.59 | 19.9 | 11000.0 | 18.81 |
| 2020-04-24 | 20.15 | 19.22 | 20.15 | 19.56 | 11000.0 | 18.49 |
| 2020-04-23 | 20.82 | 19.06 | 20.0 | 20.15 | 25000.0 | 19.04 |
| 2020-04-22 | 20.0 | 19.15 | 19.93 | 19.55 | 6600.0 | 18.35 |
| 2020-04-21 | 20.14 | 19.25 | 19.25 | 20.0 | 1800.0 | 18.77 |
| 2020-04-20 | 20.67 | 20.05 | 20.5 | 20.05 | 4900.0 | 18.81 |
| 2020-04-17 | 20.75 | 20.25 | 20.25 | 20.49 | 17200.0 | 19.23 |
| 2020-04-16 | 20.12 | 19.4 | 19.46 | 19.4 | 5300.0 | 18.2 |
| 2020-04-15 | 20.28 | 18.35 | 19.2 | 19.15 | 4600.0 | 17.97 |
| 2020-04-14 | 20.9 | 19.67 | 19.95 | 19.67 | 8400.0 | 18.46 |
| 2020-04-13 | 20.0 | 19.0 | 20.0 | 19.19 | 5000.0 | 18.01 |
| 2020-04-09 | 20.43 | 18.3 | 19.5 | 18.9 | 6600.0 | 17.74 |
| 2020-04-08 | 19.0 | 17.18 | 19.0 | 18.66 | 4000.0 | 17.51 |
| 2020-04-07 | 19.75 | 17.12 | 17.12 | 17.6 | 7100.0 | 16.52 |
| 2020-04-06 | 18.5 | 17.45 | 18.01 | 17.6 | 13700.0 | 16.52 |
| 2020-04-03 | 19.0 | 17.04 | 19.0 | 18.06 | 3600.0 | 16.95 |
| 2020-04-02 | 19.93 | 18.49 | 18.5 | 18.69 | 5000.0 | 17.54 |
| 2020-04-01 | 18.5 | 17.3 | 17.8 | 17.9 | 14400.0 | 16.8 |
| 2020-03-31 | 19.68 | 17.87 | 18.75 | 17.87 | 6900.0 | 16.77 |
| 2020-03-30 | 21.0 | 19.0 | 20.59 | 19.0 | 17600.0 | 17.83 |
| 2020-03-27 | 21.0 | 19.85 | 20.99 | 19.85 | 8400.0 | 18.63 |
| 2020-03-26 | 21.42 | 19.1 | 20.5 | 19.26 | 13400.0 | 18.07 |
| 2020-03-25 | 21.0 | 19.5 | 19.7 | 20.29 | 23100.0 | 19.04 |
| 2020-03-24 | 21.0 | 17.33 | 17.33 | 20.04 | 22000.0 | 18.81 |
| 2020-03-23 | 19.25 | 14.42 | 14.42 | 19.25 | 6600.0 | 18.06 |
| 2020-03-20 | 20.0 | 18.79 | 18.8 | 18.87 | 7200.0 | 17.71 |
| 2020-03-19 | 16.76 | 10.56 | 11.25 | 16.1 | 13500.0 | 15.11 |
| 2020-03-18 | 18.25 | 10.64 | 17.6 | 11.87 | 24700.0 | 11.01 |
| 2020-03-17 | 21.71 | 20.39 | 21.14 | 21.2 | 11000.0 | 19.66 |
| 2020-03-16 | 22.46 | 18.26 | 22.46 | 20.36 | 9700.0 | 18.88 |
| 2020-03-13 | 24.99 | 23.0 | 24.6 | 23.0 | 8400.0 | 21.33 |
| 2020-03-12 | 25.06 | 23.88 | 25.06 | 23.98 | 23600.0 | 22.24 |
| 2020-03-11 | 26.5 | 24.92 | 25.7 | 25.3 | 17000.0 | 23.47 |
| 2020-03-10 | 26.17 | 25.55 | 26.17 | 25.75 | 15800.0 | 23.89 |
| 2020-03-09 | 25.95 | 25.57 | 25.71 | 25.7 | 7000.0 | 23.84 |
| 2020-03-06 | 26.09 | 25.81 | 26.06 | 25.88 | 31200.0 | 24.0 |
| 2020-03-05 | 26.67 | 26.05 | 26.67 | 26.11 | 6500.0 | 24.22 |
| 2020-03-04 | 26.83 | 25.96 | 26.1 | 26.67 | 10100.0 | 24.73 |
| 2020-03-03 | 26.16 | 26.02 | 26.16 | 26.07 | 2900.0 | 24.18 |
| 2020-03-02 | 26.53 | 25.87 | 26.14 | 26.3 | 11200.0 | 24.39 |
| 2020-02-28 | 26.25 | 25.77 | 26.25 | 26.0 | 13500.0 | 24.11 |
| 2020-02-27 | 26.5 | 26.25 | 26.38 | 26.5 | 3900.0 | 24.58 |
| 2020-02-26 | 26.75 | 26.25 | 26.72 | 26.5 | 6900.0 | 24.58 |
| 2020-02-25 | 27.06 | 26.65 | 26.74 | 26.76 | 8500.0 | 24.82 |
| 2020-02-24 | 27.21 | 26.7 | 26.7 | 26.87 | 5500.0 | 24.92 |
| 2020-02-21 | 27.2 | 26.74 | 26.75 | 27.05 | 4100.0 | 25.09 |
| 2020-02-20 | 27.49 | 26.75 | 27.07 | 27.25 | 6800.0 | 25.27 |
| 2020-02-19 | 27.15 | 26.85 | 27.0 | 27.15 | 8200.0 | 25.18 |
| 2020-02-18 | 27.15 | 26.94 | 26.94 | 27.0 | 3200.0 | 25.04 |