| 名前 | Hercules Capital Inc. 5.25% Notes due 2025 |
| ティッカー | HCXZ |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.3 | 25.12 | 25.29 | 25.29 | 2600.0 | 25.29 |
| 2021-02-12 | 25.32 | 25.05 | 25.3 | 25.2 | 12200.0 | 25.2 |
| 2021-02-11 | 25.46 | 25.3 | 25.35 | 25.32 | 2900.0 | 25.32 |
| 2021-02-10 | 25.44 | 25.35 | 25.4 | 25.35 | 3300.0 | 25.35 |
| 2021-02-09 | 25.54 | 25.31 | 25.52 | 25.35 | 1200.0 | 25.35 |
| 2021-02-08 | 25.54 | 25.32 | 25.54 | 25.35 | 2400.0 | 25.35 |
| 2021-02-05 | 25.35 | 25.35 | 25.35 | 25.35 | 900.0 | 25.35 |
| 2021-02-04 | 25.45 | 25.35 | 25.45 | 25.42 | 7400.0 | 25.42 |
| 2021-02-03 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0 | 25.56 |
| 2021-02-02 | 25.56 | 25.42 | 25.42 | 25.56 | 1500.0 | 25.56 |
| 2021-02-01 | 25.44 | 25.44 | 25.44 | 25.44 | 600.0 | 25.44 |
| 2021-01-29 | 25.49 | 25.38 | 25.49 | 25.4 | 900.0 | 25.4 |
| 2021-01-28 | 25.49 | 25.3 | 25.49 | 25.4 | 2500.0 | 25.4 |
| 2021-01-27 | 25.4 | 25.34 | 25.4 | 25.4 | 1500.0 | 25.4 |
| 2021-01-26 | 25.43 | 25.41 | 25.43 | 25.41 | 900.0 | 25.41 |
| 2021-01-25 | 25.53 | 25.41 | 25.53 | 25.41 | 1000.0 | 25.41 |
| 2021-01-22 | 25.61 | 25.41 | 25.42 | 25.61 | 2700.0 | 25.61 |
| 2021-01-21 | 25.37 | 25.37 | 25.37 | 25.37 | 900.0 | 25.37 |
| 2021-01-20 | 25.42 | 25.37 | 25.37 | 25.41 | 2900.0 | 25.41 |
| 2021-01-19 | 25.62 | 25.59 | 25.61 | 25.62 | 1000.0 | 25.62 |
| 2021-01-15 | 25.67 | 25.37 | 25.67 | 25.51 | 900.0 | 25.51 |
| 2021-01-14 | 25.73 | 25.31 | 25.36 | 25.4 | 4200.0 | 25.4 |
| 2021-01-13 | 25.5 | 25.35 | 25.35 | 25.5 | 2700.0 | 25.17 |
| 2021-01-12 | 25.51 | 25.36 | 25.36 | 25.51 | 10200.0 | 25.18 |
| 2021-01-11 | 25.5 | 25.35 | 25.5 | 25.35 | 2400.0 | 25.02 |
| 2021-01-08 | 25.64 | 25.44 | 25.54 | 25.54 | 1500.0 | 25.21 |
| 2021-01-07 | 25.64 | 25.57 | 25.63 | 25.57 | 1600.0 | 25.24 |
| 2021-01-06 | 25.6 | 25.48 | 25.52 | 25.48 | 3100.0 | 25.15 |
| 2021-01-05 | 25.63 | 25.52 | 25.52 | 25.61 | 3200.0 | 25.28 |
| 2021-01-04 | 25.54 | 25.47 | 25.54 | 25.47 | 2300.0 | 25.14 |
| 2020-12-31 | 25.52 | 25.44 | 25.48 | 25.5 | 3000.0 | 25.17 |
| 2020-12-30 | 25.45 | 25.34 | 25.34 | 25.4 | 1600.0 | 25.07 |
| 2020-12-29 | 25.49 | 25.4 | 25.47 | 25.4 | 4700.0 | 25.07 |
| 2020-12-28 | 25.53 | 25.42 | 25.5 | 25.43 | 4200.0 | 25.1 |
| 2020-12-24 | 25.49 | 25.41 | 25.48 | 25.41 | 3400.0 | 25.08 |
| 2020-12-23 | 25.56 | 25.43 | 25.56 | 25.43 | 2900.0 | 25.1 |
| 2020-12-22 | 25.59 | 25.43 | 25.59 | 25.46 | 2300.0 | 25.13 |
| 2020-12-21 | 25.62 | 25.52 | 25.52 | 25.57 | 2800.0 | 25.24 |
| 2020-12-18 | 25.59 | 25.44 | 25.45 | 25.52 | 7300.0 | 25.19 |
| 2020-12-17 | 25.54 | 25.42 | 25.54 | 25.52 | 5000.0 | 25.19 |
| 2020-12-16 | 25.55 | 25.39 | 25.39 | 25.44 | 8200.0 | 25.11 |
| 2020-12-15 | 25.52 | 25.42 | 25.47 | 25.52 | 4200.0 | 25.19 |
| 2020-12-14 | 25.59 | 25.45 | 25.59 | 25.51 | 2500.0 | 25.18 |
| 2020-12-11 | 25.59 | 25.47 | 25.48 | 25.54 | 3100.0 | 25.21 |
| 2020-12-10 | 25.7 | 25.45 | 25.7 | 25.48 | 4200.0 | 25.15 |
| 2020-12-09 | 25.51 | 25.49 | 25.49 | 25.5 | 1000.0 | 25.17 |
| 2020-12-08 | 25.64 | 25.46 | 25.53 | 25.64 | 11300.0 | 25.31 |
| 2020-12-07 | 25.66 | 25.42 | 25.52 | 25.48 | 2500.0 | 25.15 |
| 2020-12-04 | 25.61 | 25.53 | 25.53 | 25.55 | 2300.0 | 25.22 |
| 2020-12-03 | 25.65 | 25.55 | 25.65 | 25.55 | 1500.0 | 25.22 |
| 2020-12-02 | 25.65 | 25.47 | 25.51 | 25.65 | 3200.0 | 25.32 |
| 2020-12-01 | 25.81 | 25.4 | 25.52 | 25.57 | 18500.0 | 25.24 |
| 2020-11-30 | 25.79 | 25.34 | 25.79 | 25.34 | 6000.0 | 25.01 |
| 2020-11-27 | 25.73 | 25.58 | 25.62 | 25.65 | 900.0 | 25.32 |
| 2020-11-25 | 25.75 | 25.56 | 25.56 | 25.58 | 3700.0 | 25.25 |
| 2020-11-24 | 26.25 | 25.67 | 26.25 | 25.68 | 5900.0 | 25.35 |
| 2020-11-23 | 26.25 | 25.89 | 26.25 | 26.0 | 2600.0 | 25.66 |
| 2020-11-20 | 26.25 | 25.72 | 26.25 | 26.25 | 2500.0 | 25.91 |
| 2020-11-19 | 26.25 | 25.72 | 25.89 | 26.25 | 3600.0 | 25.91 |
| 2020-11-18 | 26.36 | 25.62 | 26.36 | 25.87 | 14100.0 | 25.54 |
| 2020-11-17 | 26.48 | 26.14 | 26.19 | 26.15 | 4600.0 | 25.81 |
| 2020-11-16 | 26.23 | 25.59 | 25.59 | 25.97 | 15800.0 | 25.64 |
| 2020-11-13 | 25.64 | 25.37 | 25.5 | 25.64 | 8400.0 | 25.31 |
| 2020-11-12 | 25.48 | 25.32 | 25.32 | 25.45 | 9000.0 | 25.12 |
| 2020-11-11 | 25.42 | 25.39 | 25.42 | 25.42 | 1300.0 | 25.09 |
| 2020-11-10 | 25.47 | 25.32 | 25.32 | 25.42 | 8100.0 | 25.09 |
| 2020-11-09 | 25.55 | 25.26 | 25.42 | 25.48 | 9400.0 | 25.15 |
| 2020-11-06 | 25.47 | 25.28 | 25.47 | 25.28 | 6700.0 | 24.96 |
| 2020-11-05 | 25.45 | 25.43 | 25.43 | 25.45 | 1300.0 | 25.12 |
| 2020-11-04 | 25.72 | 25.33 | 25.35 | 25.5 | 2400.0 | 25.17 |
| 2020-11-03 | 25.37 | 25.11 | 25.37 | 25.24 | 3700.0 | 24.92 |
| 2020-11-02 | 25.4 | 25.25 | 25.4 | 25.26 | 2700.0 | 24.94 |
| 2020-10-30 | 25.4 | 25.27 | 25.4 | 25.35 | 1600.0 | 25.02 |
| 2020-10-29 | 25.4 | 25.28 | 25.28 | 25.4 | 2300.0 | 25.07 |
| 2020-10-28 | 25.3 | 25.23 | 25.24 | 25.3 | 3500.0 | 24.97 |
| 2020-10-27 | 25.44 | 25.25 | 25.27 | 25.3 | 2200.0 | 24.97 |
| 2020-10-26 | 25.43 | 25.33 | 25.35 | 25.43 | 900.0 | 25.1 |
| 2020-10-23 | 25.35 | 25.25 | 25.34 | 25.35 | 4600.0 | 25.02 |
| 2020-10-22 | 25.33 | 25.24 | 25.25 | 25.31 | 2900.0 | 24.98 |
| 2020-10-21 | 25.37 | 25.19 | 25.37 | 25.35 | 6300.0 | 25.02 |
| 2020-10-20 | 25.52 | 25.35 | 25.35 | 25.36 | 3800.0 | 25.03 |
| 2020-10-19 | 25.67 | 25.34 | 25.67 | 25.34 | 5100.0 | 25.01 |
| 2020-10-16 | 25.79 | 25.28 | 25.38 | 25.79 | 12800.0 | 25.46 |
| 2020-10-15 | 25.5 | 25.29 | 25.29 | 25.5 | 3600.0 | 25.17 |
| 2020-10-14 | 25.6 | 25.21 | 25.6 | 25.29 | 4400.0 | 24.96 |
| 2020-10-13 | 26.0 | 25.6 | 25.81 | 25.63 | 2000.0 | 24.98 |
| 2020-10-12 | 25.84 | 25.5 | 25.53 | 25.84 | 5900.0 | 25.18 |
| 2020-10-09 | 25.72 | 25.47 | 25.55 | 25.68 | 4900.0 | 25.03 |
| 2020-10-08 | 25.59 | 25.44 | 25.44 | 25.48 | 1800.0 | 24.83 |
| 2020-10-07 | 25.56 | 25.37 | 25.37 | 25.42 | 2200.0 | 24.77 |
| 2020-10-06 | 25.62 | 25.5 | 25.59 | 25.55 | 1700.0 | 24.9 |
| 2020-10-05 | 25.62 | 25.43 | 25.43 | 25.58 | 11000.0 | 24.92 |
| 2020-10-02 | 25.62 | 25.49 | 25.49 | 25.51 | 1400.0 | 24.86 |
| 2020-10-01 | 25.5 | 25.29 | 25.29 | 25.5 | 9600.0 | 24.85 |
| 2020-09-30 | 25.75 | 25.46 | 25.75 | 25.46 | 2500.0 | 24.81 |
| 2020-09-29 | 25.7 | 25.67 | 25.67 | 25.7 | 800.0 | 25.04 |
| 2020-09-28 | 26.07 | 25.43 | 25.67 | 25.73 | 2000.0 | 25.07 |
| 2020-09-25 | 25.9 | 25.5 | 25.5 | 25.6 | 1900.0 | 24.95 |
| 2020-09-24 | 25.67 | 25.18 | 25.39 | 25.67 | 4100.0 | 25.02 |
| 2020-09-23 | 25.73 | 25.32 | 25.57 | 25.46 | 5500.0 | 24.81 |
| 2020-09-22 | 25.9 | 25.47 | 25.47 | 25.9 | 1300.0 | 25.24 |
| 2020-09-21 | 25.9 | 25.45 | 25.6 | 25.72 | 4200.0 | 25.06 |
| 2020-09-18 | 25.76 | 25.61 | 25.61 | 25.76 | 800.0 | 25.1 |
| 2020-09-17 | 25.89 | 25.51 | 25.89 | 25.52 | 900.0 | 24.87 |
| 2020-09-16 | 26.23 | 25.49 | 26.14 | 25.9 | 3200.0 | 25.24 |
| 2020-09-15 | 25.73 | 25.25 | 25.6 | 25.73 | 4800.0 | 25.07 |
| 2020-09-14 | 25.54 | 25.54 | 25.54 | 25.54 | 2000.0 | 24.89 |
| 2020-09-11 | 25.51 | 25.15 | 25.31 | 25.26 | 4400.0 | 24.62 |
| 2020-09-10 | 25.57 | 25.57 | 25.57 | 25.57 | 300.0 | 24.92 |
| 2020-09-09 | 25.57 | 25.11 | 25.31 | 25.57 | 2700.0 | 24.92 |
| 2020-09-08 | 25.35 | 25.02 | 25.17 | 25.02 | 3600.0 | 24.39 |
| 2020-09-04 | 25.47 | 25.1 | 25.1 | 25.17 | 2700.0 | 24.53 |
| 2020-09-03 | 25.58 | 25.04 | 25.58 | 25.13 | 6300.0 | 24.49 |
| 2020-09-02 | 25.94 | 25.74 | 25.94 | 25.74 | 1000.0 | 25.08 |
| 2020-09-01 | 26.1 | 25.88 | 25.88 | 25.88 | 2000.0 | 25.22 |
| 2020-08-31 | 26.8 | 25.32 | 25.33 | 25.86 | 19100.0 | 25.2 |
| 2020-08-28 | 25.74 | 25.32 | 25.42 | 25.73 | 8100.0 | 25.07 |
| 2020-08-27 | 25.63 | 25.13 | 25.4 | 25.44 | 2600.0 | 24.79 |
| 2020-08-26 | 25.5 | 25.25 | 25.43 | 25.25 | 8500.0 | 24.61 |
| 2020-08-25 | 25.55 | 25.45 | 25.55 | 25.45 | 2400.0 | 24.8 |
| 2020-08-24 | 25.94 | 25.44 | 25.94 | 25.6 | 5100.0 | 24.95 |
| 2020-08-21 | 25.95 | 25.49 | 25.67 | 25.95 | 3600.0 | 25.29 |
| 2020-08-20 | 26.07 | 25.64 | 26.01 | 25.64 | 5700.0 | 24.99 |
| 2020-08-19 | 26.27 | 26.14 | 26.27 | 26.27 | 1000.0 | 25.6 |
| 2020-08-18 | 26.12 | 25.84 | 25.84 | 26.0 | 2300.0 | 25.34 |
| 2020-08-17 | 26.6 | 25.86 | 26.03 | 26.45 | 6500.0 | 25.78 |
| 2020-08-14 | 26.59 | 25.51 | 25.51 | 26.07 | 8000.0 | 25.41 |
| 2020-08-13 | 25.73 | 25.3 | 25.3 | 25.73 | 3100.0 | 25.07 |
| 2020-08-12 | 25.3 | 25.0 | 25.01 | 25.27 | 9000.0 | 24.63 |
| 2020-08-11 | 25.3 | 25.3 | 25.3 | 25.3 | 1100.0 | 24.65 |
| 2020-08-10 | 25.3 | 25.15 | 25.3 | 25.15 | 1200.0 | 24.51 |
| 2020-08-07 | 25.3 | 24.99 | 24.99 | 25.3 | 10800.0 | 24.65 |
| 2020-08-06 | 25.25 | 24.95 | 24.95 | 25.25 | 5500.0 | 24.61 |
| 2020-08-05 | 25.0 | 24.93 | 25.0 | 25.0 | 33600.0 | 24.36 |
| 2020-08-04 | 25.0 | 24.83 | 24.83 | 25.0 | 19800.0 | 24.36 |
| 2020-08-03 | 25.0 | 24.92 | 25.0 | 25.0 | 20700.0 | 24.36 |
| 2020-07-31 | 25.0 | 24.82 | 24.82 | 25.0 | 5300.0 | 24.36 |
| 2020-07-30 | 25.0 | 24.75 | 25.0 | 24.82 | 8600.0 | 24.19 |
| 2020-07-29 | 25.0 | 25.0 | 25.0 | 25.0 | 800.0 | 24.36 |
| 2020-07-28 | 25.0 | 24.71 | 24.99 | 25.0 | 1600.0 | 24.36 |
| 2020-07-27 | 25.0 | 24.5 | 24.51 | 25.0 | 3800.0 | 24.36 |
| 2020-07-24 | 24.72 | 24.45 | 24.5 | 24.45 | 10300.0 | 23.83 |
| 2020-07-23 | 24.75 | 24.5 | 24.66 | 24.7 | 5800.0 | 24.07 |
| 2020-07-22 | 24.85 | 24.15 | 24.85 | 24.66 | 15200.0 | 24.03 |
| 2020-07-21 | 24.98 | 24.8 | 24.88 | 24.98 | 10300.0 | 24.34 |
| 2020-07-20 | 24.9 | 24.8 | 24.8 | 24.9 | 2300.0 | 24.27 |
| 2020-07-17 | 24.85 | 24.4 | 24.45 | 24.85 | 2500.0 | 24.22 |
| 2020-07-16 | 24.6 | 24.5 | 24.56 | 24.6 | 600.0 | 23.97 |
| 2020-07-15 | 24.6 | 24.4 | 24.4 | 24.6 | 600.0 | 23.97 |
| 2020-07-14 | 24.7 | 24.27 | 24.27 | 24.43 | 700.0 | 23.81 |
| 2020-07-13 | 24.9 | 24.6 | 24.61 | 24.87 | 2700.0 | 23.92 |
| 2020-07-10 | 24.9 | 24.3 | 24.85 | 24.9 | 4100.0 | 23.95 |
| 2020-07-09 | 24.81 | 24.5 | 24.81 | 24.6 | 1000.0 | 23.66 |
| 2020-07-08 | 24.75 | 24.26 | 24.75 | 24.4 | 3100.0 | 23.46 |
| 2020-07-07 | 24.9 | 24.75 | 24.76 | 24.9 | 3200.0 | 23.95 |
| 2020-07-06 | 24.8 | 24.8 | 24.8 | 24.8 | 400.0 | 23.85 |
| 2020-07-02 | 24.9 | 24.8 | 24.8 | 24.9 | 2400.0 | 23.95 |
| 2020-07-01 | 24.9 | 24.56 | 24.56 | 24.9 | 2300.0 | 23.95 |
| 2020-06-30 | 24.95 | 24.54 | 24.55 | 24.95 | 1500.0 | 23.99 |
| 2020-06-29 | 25.25 | 24.64 | 24.74 | 24.9 | 4500.0 | 23.95 |
| 2020-06-26 | 24.8 | 24.4 | 24.6 | 24.8 | 2400.0 | 23.85 |
| 2020-06-25 | 24.85 | 24.85 | 24.85 | 24.85 | 600.0 | 23.9 |
| 2020-06-24 | 24.99 | 24.26 | 24.52 | 24.7 | 4300.0 | 23.75 |
| 2020-06-23 | 25.0 | 24.43 | 24.43 | 24.67 | 3800.0 | 23.72 |
| 2020-06-22 | 24.99 | 24.4 | 24.97 | 24.95 | 5800.0 | 23.99 |
| 2020-06-19 | 24.99 | 24.52 | 24.52 | 24.74 | 6500.0 | 23.79 |
| 2020-06-18 | 25.25 | 24.96 | 24.96 | 25.0 | 3900.0 | 24.04 |
| 2020-06-17 | 25.19 | 25.0 | 25.0 | 25.0 | 2900.0 | 24.04 |
| 2020-06-16 | 25.25 | 24.31 | 24.74 | 25.25 | 2500.0 | 24.28 |
| 2020-06-15 | 24.56 | 24.11 | 24.56 | 24.11 | 500.0 | 23.19 |
| 2020-06-12 | 25.0 | 24.43 | 24.43 | 24.9 | 2600.0 | 23.95 |
| 2020-06-11 | 24.87 | 24.11 | 24.56 | 24.11 | 9400.0 | 23.19 |
| 2020-06-10 | 25.0 | 24.73 | 25.0 | 24.88 | 2600.0 | 23.93 |
| 2020-06-09 | 24.8 | 24.77 | 24.77 | 24.8 | 500.0 | 23.85 |
| 2020-06-08 | 25.25 | 25.0 | 25.19 | 25.0 | 3000.0 | 24.04 |
| 2020-06-05 | 25.15 | 24.62 | 25.09 | 25.15 | 4500.0 | 24.19 |
| 2020-06-04 | 24.9 | 24.65 | 24.9 | 24.88 | 3800.0 | 23.93 |
| 2020-06-03 | 24.99 | 24.52 | 24.93 | 24.99 | 5400.0 | 24.03 |
| 2020-06-02 | 25.35 | 25.0 | 25.26 | 25.0 | 2800.0 | 24.04 |
| 2020-06-01 | 25.88 | 24.88 | 24.88 | 25.3 | 3600.0 | 24.33 |
| 2020-05-29 | 25.06 | 24.78 | 24.8 | 25.0 | 10900.0 | 24.04 |
| 2020-05-28 | 24.91 | 24.8 | 24.8 | 24.85 | 3700.0 | 23.9 |
| 2020-05-27 | 24.9 | 24.79 | 24.79 | 24.8 | 1400.0 | 23.85 |
| 2020-05-26 | 24.85 | 24.29 | 24.8 | 24.29 | 1300.0 | 23.36 |
| 2020-05-22 | 25.0 | 24.45 | 24.45 | 24.85 | 8000.0 | 23.9 |
| 2020-05-21 | 24.5 | 24.29 | 24.5 | 24.5 | 2600.0 | 23.56 |
| 2020-05-20 | 24.5 | 23.74 | 23.98 | 24.5 | 1800.0 | 23.56 |
| 2020-05-19 | 24.55 | 23.59 | 24.18 | 23.59 | 3200.0 | 22.69 |
| 2020-05-18 | 24.0 | 23.15 | 23.54 | 24.0 | 5100.0 | 23.08 |
| 2020-05-15 | 23.94 | 23.2 | 23.9 | 23.2 | 3200.0 | 22.31 |
| 2020-05-14 | 23.76 | 23.59 | 23.76 | 23.59 | 1300.0 | 22.69 |
| 2020-05-13 | 24.56 | 23.4 | 24.01 | 24.32 | 6300.0 | 23.39 |
| 2020-05-12 | 24.5 | 23.68 | 23.85 | 24.4 | 3400.0 | 23.46 |
| 2020-05-11 | 24.7 | 24.7 | 24.7 | 24.7 | 400.0 | 23.75 |
| 2020-05-08 | 24.5 | 23.92 | 24.25 | 24.5 | 6500.0 | 23.56 |
| 2020-05-07 | 24.0 | 23.65 | 23.7 | 24.0 | 4100.0 | 23.08 |
| 2020-05-06 | 23.8 | 23.66 | 23.8 | 23.74 | 3300.0 | 22.83 |
| 2020-05-05 | 24.0 | 23.4 | 23.59 | 23.8 | 11900.0 | 22.89 |
| 2020-05-04 | 23.4 | 23.25 | 23.4 | 23.4 | 1900.0 | 22.5 |
| 2020-05-01 | 23.42 | 23.25 | 23.25 | 23.42 | 3600.0 | 22.53 |
| 2020-04-30 | 23.77 | 23.3 | 23.75 | 23.7 | 5400.0 | 22.79 |
| 2020-04-29 | 23.75 | 23.52 | 23.7 | 23.65 | 2500.0 | 22.74 |
| 2020-04-28 | 23.5 | 23.04 | 23.23 | 23.35 | 7800.0 | 22.46 |
| 2020-04-27 | 23.3 | 22.9 | 23.3 | 23.02 | 3000.0 | 22.13 |
| 2020-04-24 | 22.89 | 22.66 | 22.66 | 22.88 | 800.0 | 22.0 |
| 2020-04-23 | 23.02 | 22.42 | 22.42 | 23.02 | 2000.0 | 22.14 |
| 2020-04-22 | 23.2 | 22.5 | 22.59 | 22.75 | 11800.0 | 21.88 |
| 2020-04-21 | 23.34 | 22.4 | 22.4 | 22.78 | 2100.0 | 21.91 |
| 2020-04-20 | 23.34 | 22.78 | 23.34 | 22.8 | 3500.0 | 21.93 |
| 2020-04-17 | 23.34 | 22.95 | 23.0 | 23.3 | 7000.0 | 22.41 |
| 2020-04-16 | 23.34 | 23.1 | 23.1 | 23.3 | 3000.0 | 22.41 |
| 2020-04-15 | 23.75 | 23.1 | 23.1 | 23.75 | 2300.0 | 22.84 |
| 2020-04-14 | 24.0 | 22.69 | 22.69 | 23.0 | 4500.0 | 22.12 |
| 2020-04-13 | 22.9 | 22.59 | 22.9 | 22.74 | 800.0 | 21.55 |
| 2020-04-09 | 23.59 | 22.9 | 23.1 | 23.59 | 5900.0 | 22.36 |
| 2020-04-08 | 22.94 | 22.5 | 22.73 | 22.74 | 9400.0 | 21.55 |
| 2020-04-07 | 24.0 | 22.37 | 23.99 | 22.37 | 3800.0 | 21.2 |
| 2020-04-06 | 23.5 | 23.0 | 23.0 | 23.0 | 2600.0 | 21.8 |
| 2020-04-03 | 22.94 | 22.06 | 22.06 | 22.9 | 5700.0 | 21.7 |
| 2020-04-02 | 23.5 | 22.05 | 22.05 | 22.3 | 3000.0 | 21.14 |
| 2020-04-01 | 22.45 | 21.95 | 22.05 | 22.15 | 4900.0 | 20.99 |
| 2020-03-31 | 24.5 | 23.0 | 23.47 | 24.5 | 3000.0 | 23.22 |
| 2020-03-30 | 23.65 | 22.19 | 22.19 | 23.65 | 3000.0 | 22.42 |
| 2020-03-27 | 23.13 | 22.16 | 23.0 | 23.03 | 3100.0 | 21.83 |
| 2020-03-26 | 23.84 | 21.9 | 22.0 | 22.5 | 5700.0 | 21.33 |
| 2020-03-25 | 22.91 | 20.91 | 21.86 | 20.91 | 7000.0 | 19.82 |
| 2020-03-24 | 23.48 | 19.0 | 19.0 | 21.87 | 6000.0 | 20.73 |
| 2020-03-23 | 20.26 | 18.43 | 20.26 | 18.46 | 6700.0 | 17.5 |
| 2020-03-20 | 22.88 | 19.81 | 19.81 | 22.0 | 9100.0 | 20.85 |
| 2020-03-19 | 21.09 | 18.35 | 19.5 | 21.09 | 6600.0 | 19.99 |
| 2020-03-18 | 22.84 | 19.88 | 22.6 | 19.88 | 24300.0 | 18.84 |
| 2020-03-17 | 24.7 | 22.6 | 22.6 | 23.06 | 13100.0 | 21.86 |
| 2020-03-16 | 24.0 | 22.59 | 24.0 | 22.83 | 7500.0 | 21.64 |
| 2020-03-13 | 25.32 | 23.8 | 25.0 | 25.0 | 11200.0 | 23.69 |
| 2020-03-12 | 26.15 | 24.75 | 26.15 | 25.15 | 30800.0 | 23.84 |
| 2020-03-11 | 26.2 | 25.55 | 26.2 | 26.15 | 8900.0 | 24.78 |
| 2020-03-10 | 26.15 | 25.3 | 25.66 | 26.15 | 6000.0 | 24.78 |
| 2020-03-09 | 26.04 | 25.44 | 26.0 | 25.55 | 15200.0 | 24.22 |
| 2020-03-06 | 26.78 | 26.1 | 26.15 | 26.32 | 26900.0 | 24.95 |
| 2020-03-05 | 26.88 | 26.44 | 26.71 | 26.45 | 39500.0 | 25.07 |
| 2020-03-04 | 27.36 | 25.62 | 25.9 | 27.2 | 42400.0 | 25.78 |
| 2020-03-03 | 25.91 | 25.57 | 25.57 | 25.91 | 1400.0 | 24.56 |
| 2020-03-02 | 25.84 | 25.31 | 25.31 | 25.84 | 1900.0 | 24.5 |
| 2020-02-28 | 25.83 | 25.32 | 25.65 | 25.4 | 9500.0 | 24.07 |
| 2020-02-27 | 26.01 | 25.65 | 26.0 | 25.83 | 6200.0 | 24.48 |
| 2020-02-26 | 26.24 | 25.75 | 26.24 | 26.05 | 4300.0 | 24.69 |
| 2020-02-25 | 26.25 | 25.75 | 25.75 | 26.24 | 16600.0 | 24.87 |
| 2020-02-24 | 26.07 | 25.79 | 26.07 | 25.98 | 6300.0 | 24.62 |
| 2020-02-21 | 26.08 | 25.8 | 25.93 | 26.07 | 8800.0 | 24.71 |
| 2020-02-20 | 26.07 | 25.8 | 25.91 | 26.04 | 4800.0 | 24.68 |
| 2020-02-19 | 26.14 | 25.98 | 26.08 | 25.99 | 1500.0 | 24.63 |
| 2020-02-18 | 26.02 | 25.82 | 25.82 | 25.98 | 2500.0 | 24.62 |