| 名前 | Cohen & Steers Limited Duration Preferred and Income Fund Inc. |
| ティッカー | LDP |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.63 | 25.35 | 25.53 | 25.4 | 96800.0 | 25.4 |
| 2021-02-12 | 25.73 | 25.48 | 25.65 | 25.65 | 38900.0 | 25.65 |
| 2021-02-11 | 25.84 | 25.4 | 25.73 | 25.64 | 83300.0 | 25.64 |
| 2021-02-10 | 26.06 | 25.62 | 26.06 | 25.72 | 88300.0 | 25.72 |
| 2021-02-09 | 26.2 | 25.95 | 26.12 | 25.96 | 73000.0 | 25.96 |
| 2021-02-08 | 26.44 | 26.2 | 26.44 | 26.29 | 43100.0 | 26.15 |
| 2021-02-05 | 26.44 | 26.31 | 26.39 | 26.44 | 32900.0 | 26.3 |
| 2021-02-04 | 26.45 | 26.11 | 26.23 | 26.37 | 44500.0 | 26.23 |
| 2021-02-03 | 26.09 | 25.91 | 26.02 | 26.05 | 17000.0 | 25.91 |
| 2021-02-02 | 26.09 | 25.75 | 25.98 | 25.85 | 26800.0 | 25.71 |
| 2021-02-01 | 26.15 | 25.65 | 25.75 | 25.95 | 60700.0 | 25.81 |
| 2021-01-29 | 25.92 | 25.62 | 25.89 | 25.75 | 49800.0 | 25.61 |
| 2021-01-28 | 25.94 | 25.74 | 25.77 | 25.9 | 24900.0 | 25.76 |
| 2021-01-27 | 25.92 | 25.57 | 25.78 | 25.7 | 45600.0 | 25.56 |
| 2021-01-26 | 25.94 | 25.7 | 25.9 | 25.72 | 35000.0 | 25.58 |
| 2021-01-25 | 25.93 | 25.64 | 25.8 | 25.85 | 36500.0 | 25.71 |
| 2021-01-22 | 25.88 | 25.69 | 25.8 | 25.81 | 31500.0 | 25.67 |
| 2021-01-21 | 25.95 | 25.58 | 25.78 | 25.8 | 80400.0 | 25.66 |
| 2021-01-20 | 25.73 | 25.5 | 25.5 | 25.63 | 37800.0 | 25.49 |
| 2021-01-19 | 25.57 | 25.37 | 25.37 | 25.45 | 24800.0 | 25.31 |
| 2021-01-15 | 25.42 | 25.16 | 25.16 | 25.31 | 29300.0 | 25.17 |
| 2021-01-14 | 25.48 | 25.1 | 25.35 | 25.11 | 125200.0 | 24.97 |
| 2021-01-13 | 25.61 | 25.26 | 25.26 | 25.4 | 82000.0 | 25.26 |
| 2021-01-12 | 25.66 | 25.18 | 25.52 | 25.27 | 57300.0 | 25.13 |
| 2021-01-11 | 25.85 | 25.69 | 25.69 | 25.8 | 27400.0 | 25.52 |
| 2021-01-08 | 25.9 | 25.55 | 25.62 | 25.77 | 42100.0 | 25.49 |
| 2021-01-07 | 26.06 | 25.26 | 25.91 | 25.55 | 117200.0 | 25.27 |
| 2021-01-06 | 26.35 | 25.89 | 26.25 | 25.92 | 86400.0 | 25.64 |
| 2021-01-05 | 26.41 | 26.23 | 26.37 | 26.35 | 27400.0 | 26.06 |
| 2021-01-04 | 26.58 | 26.23 | 26.55 | 26.43 | 85400.0 | 26.14 |
| 2020-12-31 | 26.6 | 26.36 | 26.36 | 26.6 | 77600.0 | 26.31 |
| 2020-12-30 | 26.28 | 26.03 | 26.09 | 26.22 | 50400.0 | 25.93 |
| 2020-12-29 | 26.11 | 25.96 | 26.11 | 26.11 | 94500.0 | 25.82 |
| 2020-12-28 | 26.15 | 25.87 | 26.1 | 26.04 | 38000.0 | 25.75 |
| 2020-12-24 | 26.05 | 25.86 | 25.99 | 26.03 | 20900.0 | 25.74 |
| 2020-12-23 | 26.0 | 25.59 | 25.66 | 25.9 | 48000.0 | 25.62 |
| 2020-12-22 | 25.95 | 25.62 | 25.85 | 25.66 | 70400.0 | 25.38 |
| 2020-12-21 | 25.92 | 25.63 | 25.69 | 25.85 | 64900.0 | 25.57 |
| 2020-12-18 | 25.95 | 25.66 | 25.95 | 25.7 | 114000.0 | 25.42 |
| 2020-12-17 | 25.97 | 25.61 | 25.72 | 25.96 | 24600.0 | 25.68 |
| 2020-12-16 | 25.69 | 25.45 | 25.45 | 25.65 | 38100.0 | 25.37 |
| 2020-12-15 | 25.77 | 25.43 | 25.77 | 25.5 | 45200.0 | 25.22 |
| 2020-12-14 | 25.89 | 25.75 | 25.82 | 25.85 | 95900.0 | 25.43 |
| 2020-12-11 | 25.63 | 25.3 | 25.35 | 25.63 | 34500.0 | 25.21 |
| 2020-12-10 | 25.42 | 25.22 | 25.42 | 25.38 | 73600.0 | 24.96 |
| 2020-12-09 | 25.36 | 25.14 | 25.19 | 25.3 | 47600.0 | 24.88 |
| 2020-12-08 | 25.21 | 25.02 | 25.08 | 25.11 | 38300.0 | 24.7 |
| 2020-12-07 | 25.29 | 24.99 | 25.26 | 25.08 | 72700.0 | 24.67 |
| 2020-12-04 | 25.42 | 25.22 | 25.3 | 25.34 | 34100.0 | 24.92 |
| 2020-12-03 | 25.3 | 25.15 | 25.28 | 25.3 | 41900.0 | 24.88 |
| 2020-12-02 | 25.32 | 25.12 | 25.25 | 25.17 | 48200.0 | 24.76 |
| 2020-12-01 | 25.52 | 25.1 | 25.1 | 25.36 | 67600.0 | 24.94 |
| 2020-11-30 | 25.24 | 24.97 | 25.0 | 25.18 | 67200.0 | 24.77 |
| 2020-11-27 | 25.0 | 24.78 | 24.8 | 24.95 | 22500.0 | 24.54 |
| 2020-11-25 | 24.82 | 24.68 | 24.68 | 24.82 | 40500.0 | 24.41 |
| 2020-11-24 | 24.78 | 24.68 | 24.78 | 24.73 | 39400.0 | 24.32 |
| 2020-11-23 | 24.73 | 24.43 | 24.72 | 24.66 | 55400.0 | 24.26 |
| 2020-11-20 | 24.72 | 24.59 | 24.6 | 24.6 | 26700.0 | 24.2 |
| 2020-11-19 | 24.84 | 24.6 | 24.84 | 24.62 | 44300.0 | 24.22 |
| 2020-11-18 | 24.85 | 24.69 | 24.8 | 24.74 | 30400.0 | 24.33 |
| 2020-11-17 | 24.77 | 24.64 | 24.64 | 24.68 | 33100.0 | 24.27 |
| 2020-11-16 | 24.91 | 24.67 | 24.67 | 24.83 | 51000.0 | 24.28 |
| 2020-11-13 | 24.66 | 24.52 | 24.63 | 24.65 | 32100.0 | 24.11 |
| 2020-11-12 | 24.57 | 24.37 | 24.53 | 24.5 | 69100.0 | 23.96 |
| 2020-11-11 | 24.69 | 24.55 | 24.65 | 24.62 | 40400.0 | 24.08 |
| 2020-11-10 | 24.6 | 24.37 | 24.46 | 24.6 | 42900.0 | 24.06 |
| 2020-11-09 | 24.43 | 24.3 | 24.38 | 24.35 | 47300.0 | 23.81 |
| 2020-11-06 | 24.13 | 23.94 | 24.07 | 24.13 | 41400.0 | 23.6 |
| 2020-11-05 | 24.09 | 23.79 | 23.94 | 24.09 | 52000.0 | 23.56 |
| 2020-11-04 | 23.79 | 23.65 | 23.7 | 23.76 | 40200.0 | 23.24 |
| 2020-11-03 | 23.69 | 23.42 | 23.51 | 23.6 | 44800.0 | 23.08 |
| 2020-11-02 | 23.49 | 23.3 | 23.4 | 23.48 | 71600.0 | 22.96 |
| 2020-10-30 | 23.31 | 23.04 | 23.27 | 23.24 | 89600.0 | 22.73 |
| 2020-10-29 | 23.3 | 23.15 | 23.15 | 23.26 | 39800.0 | 22.75 |
| 2020-10-28 | 23.34 | 23.11 | 23.27 | 23.18 | 59600.0 | 22.67 |
| 2020-10-27 | 23.44 | 23.28 | 23.3 | 23.4 | 39100.0 | 22.88 |
| 2020-10-26 | 23.47 | 23.25 | 23.42 | 23.26 | 34000.0 | 22.75 |
| 2020-10-23 | 23.49 | 23.38 | 23.45 | 23.49 | 33200.0 | 22.97 |
| 2020-10-22 | 23.49 | 23.26 | 23.39 | 23.38 | 58300.0 | 22.86 |
| 2020-10-21 | 23.59 | 23.35 | 23.46 | 23.43 | 93900.0 | 22.91 |
| 2020-10-20 | 23.74 | 23.46 | 23.58 | 23.64 | 40200.0 | 23.12 |
| 2020-10-19 | 23.77 | 23.49 | 23.68 | 23.49 | 46900.0 | 22.97 |
| 2020-10-16 | 23.72 | 23.53 | 23.62 | 23.63 | 38800.0 | 23.11 |
| 2020-10-15 | 23.71 | 23.55 | 23.66 | 23.62 | 39100.0 | 23.1 |
| 2020-10-14 | 23.87 | 23.65 | 23.7 | 23.76 | 57700.0 | 23.24 |
| 2020-10-13 | 23.82 | 23.61 | 23.75 | 23.78 | 64300.0 | 23.25 |
| 2020-10-12 | 23.95 | 23.75 | 23.86 | 23.87 | 53900.0 | 23.2 |
| 2020-10-09 | 23.94 | 23.74 | 23.94 | 23.85 | 41800.0 | 23.18 |
| 2020-10-08 | 23.9 | 23.7 | 23.84 | 23.9 | 31700.0 | 23.23 |
| 2020-10-07 | 23.72 | 23.56 | 23.64 | 23.72 | 41100.0 | 23.06 |
| 2020-10-06 | 23.6 | 23.37 | 23.49 | 23.5 | 99600.0 | 22.84 |
| 2020-10-05 | 23.45 | 23.33 | 23.4 | 23.41 | 58000.0 | 22.76 |
| 2020-10-02 | 23.43 | 23.22 | 23.27 | 23.3 | 72200.0 | 22.65 |
| 2020-10-01 | 23.49 | 23.22 | 23.43 | 23.45 | 128100.0 | 22.79 |
| 2020-09-30 | 23.39 | 23.17 | 23.25 | 23.37 | 167700.0 | 22.72 |
| 2020-09-29 | 23.16 | 23.03 | 23.13 | 23.14 | 66500.0 | 22.49 |
| 2020-09-28 | 23.36 | 23.03 | 23.33 | 23.13 | 110300.0 | 22.48 |
| 2020-09-25 | 23.44 | 23.06 | 23.35 | 23.17 | 100400.0 | 22.52 |
| 2020-09-24 | 23.77 | 23.36 | 23.74 | 23.43 | 52100.0 | 22.78 |
| 2020-09-23 | 24.11 | 23.75 | 24.01 | 23.84 | 54200.0 | 23.17 |
| 2020-09-22 | 24.3 | 24.05 | 24.3 | 24.09 | 74700.0 | 23.42 |
| 2020-09-21 | 24.39 | 24.1 | 24.17 | 24.3 | 62000.0 | 23.62 |
| 2020-09-18 | 24.59 | 24.26 | 24.5 | 24.38 | 60400.0 | 23.7 |
| 2020-09-17 | 24.47 | 24.29 | 24.35 | 24.4 | 35100.0 | 23.72 |
| 2020-09-16 | 24.44 | 24.3 | 24.4 | 24.42 | 33900.0 | 23.74 |
| 2020-09-15 | 24.45 | 24.17 | 24.2 | 24.34 | 63400.0 | 23.66 |
| 2020-09-14 | 24.39 | 24.15 | 24.39 | 24.26 | 68400.0 | 23.44 |
| 2020-09-11 | 24.17 | 23.96 | 23.96 | 24.14 | 64500.0 | 23.33 |
| 2020-09-10 | 24.23 | 24.0 | 24.0 | 24.03 | 54500.0 | 23.22 |
| 2020-09-09 | 24.13 | 23.86 | 23.89 | 24.08 | 44100.0 | 23.27 |
| 2020-09-08 | 23.96 | 23.61 | 23.76 | 23.89 | 84200.0 | 23.09 |
| 2020-09-04 | 24.0 | 23.64 | 23.9 | 23.87 | 40300.0 | 23.07 |
| 2020-09-03 | 23.94 | 23.6 | 23.93 | 23.85 | 83400.0 | 23.05 |
| 2020-09-02 | 24.06 | 23.82 | 24.01 | 23.96 | 47800.0 | 23.15 |
| 2020-09-01 | 24.06 | 23.79 | 23.79 | 23.99 | 69000.0 | 23.18 |
| 2020-08-31 | 23.9 | 23.72 | 23.9 | 23.83 | 55300.0 | 23.03 |
| 2020-08-28 | 24.11 | 23.93 | 24.1 | 23.93 | 55900.0 | 23.12 |
| 2020-08-27 | 24.25 | 23.96 | 24.25 | 24.08 | 65100.0 | 23.27 |
| 2020-08-26 | 24.19 | 23.95 | 24.0 | 24.13 | 69900.0 | 23.32 |
| 2020-08-25 | 24.04 | 23.66 | 23.7 | 23.93 | 69600.0 | 23.12 |
| 2020-08-24 | 23.99 | 23.76 | 23.88 | 23.77 | 60000.0 | 22.97 |
| 2020-08-21 | 23.89 | 23.77 | 23.8 | 23.87 | 37800.0 | 23.07 |
| 2020-08-20 | 23.93 | 23.66 | 23.7 | 23.93 | 96500.0 | 23.12 |
| 2020-08-19 | 23.82 | 23.64 | 23.68 | 23.7 | 93300.0 | 22.9 |
| 2020-08-18 | 23.65 | 23.46 | 23.46 | 23.65 | 62400.0 | 22.85 |
| 2020-08-17 | 23.84 | 23.61 | 23.73 | 23.65 | 101100.0 | 22.72 |
| 2020-08-14 | 23.95 | 23.71 | 23.87 | 23.76 | 76400.0 | 22.82 |
| 2020-08-13 | 24.07 | 23.81 | 24.05 | 23.87 | 47400.0 | 22.93 |
| 2020-08-12 | 24.15 | 23.85 | 23.9 | 23.93 | 78000.0 | 22.98 |
| 2020-08-11 | 24.2 | 23.83 | 24.11 | 23.93 | 60500.0 | 22.98 |
| 2020-08-10 | 24.27 | 23.96 | 23.96 | 24.17 | 57500.0 | 23.21 |
| 2020-08-07 | 24.1 | 23.96 | 24.1 | 23.96 | 23500.0 | 23.01 |
| 2020-08-06 | 24.09 | 23.75 | 23.75 | 24.07 | 64100.0 | 23.12 |
| 2020-08-05 | 23.85 | 23.76 | 23.77 | 23.83 | 24300.0 | 22.89 |
| 2020-08-04 | 23.99 | 23.72 | 23.99 | 23.79 | 39100.0 | 22.85 |
| 2020-08-03 | 24.02 | 23.81 | 23.82 | 23.96 | 98500.0 | 23.01 |
| 2020-07-31 | 23.93 | 23.66 | 23.74 | 23.88 | 159000.0 | 22.94 |
| 2020-07-30 | 23.62 | 23.3 | 23.4 | 23.6 | 52900.0 | 22.67 |
| 2020-07-29 | 23.5 | 23.03 | 23.03 | 23.5 | 82900.0 | 22.57 |
| 2020-07-28 | 23.12 | 22.84 | 22.96 | 23.08 | 64900.0 | 22.17 |
| 2020-07-27 | 23.0 | 22.8 | 22.88 | 22.91 | 92800.0 | 22.0 |
| 2020-07-24 | 22.92 | 22.67 | 22.76 | 22.89 | 96600.0 | 21.99 |
| 2020-07-23 | 22.94 | 22.68 | 22.7 | 22.73 | 220900.0 | 21.83 |
| 2020-07-22 | 22.9 | 22.66 | 22.82 | 22.74 | 76900.0 | 21.84 |
| 2020-07-21 | 22.78 | 22.6 | 22.6 | 22.72 | 73400.0 | 21.82 |
| 2020-07-20 | 22.75 | 22.52 | 22.69 | 22.6 | 56000.0 | 21.71 |
| 2020-07-17 | 22.73 | 22.58 | 22.7 | 22.67 | 35900.0 | 21.77 |
| 2020-07-16 | 22.72 | 22.31 | 22.55 | 22.65 | 48600.0 | 21.75 |
| 2020-07-15 | 22.75 | 22.5 | 22.69 | 22.65 | 98400.0 | 21.75 |
| 2020-07-14 | 22.69 | 22.29 | 22.34 | 22.63 | 78700.0 | 21.74 |
| 2020-07-13 | 22.7 | 22.33 | 22.5 | 22.43 | 62900.0 | 21.41 |
| 2020-07-10 | 22.58 | 22.35 | 22.4 | 22.49 | 67200.0 | 21.46 |
| 2020-07-09 | 22.68 | 22.26 | 22.52 | 22.53 | 42200.0 | 21.5 |
| 2020-07-08 | 22.88 | 22.56 | 22.78 | 22.62 | 53300.0 | 21.59 |
| 2020-07-07 | 22.98 | 22.65 | 22.68 | 22.65 | 55500.0 | 21.62 |
| 2020-07-06 | 23.2 | 22.82 | 22.98 | 22.82 | 42800.0 | 21.78 |
| 2020-07-02 | 23.12 | 22.79 | 22.88 | 22.95 | 83000.0 | 21.9 |
| 2020-07-01 | 22.84 | 22.58 | 22.61 | 22.75 | 96800.0 | 21.71 |
| 2020-06-30 | 22.63 | 22.26 | 22.35 | 22.51 | 156000.0 | 21.48 |
| 2020-06-29 | 22.25 | 21.86 | 22.06 | 22.22 | 86000.0 | 21.21 |
| 2020-06-26 | 22.38 | 21.95 | 22.3 | 21.97 | 58500.0 | 20.97 |
| 2020-06-25 | 22.74 | 22.39 | 22.51 | 22.4 | 102000.0 | 21.38 |
| 2020-06-24 | 22.99 | 22.4 | 22.76 | 22.57 | 89300.0 | 21.54 |
| 2020-06-23 | 23.24 | 22.87 | 23.2 | 22.89 | 71500.0 | 21.85 |
| 2020-06-22 | 23.23 | 22.94 | 22.94 | 23.17 | 46300.0 | 22.11 |
| 2020-06-19 | 23.11 | 22.88 | 23.11 | 22.96 | 34100.0 | 21.91 |
| 2020-06-18 | 23.16 | 22.89 | 23.03 | 22.96 | 25500.0 | 21.91 |
| 2020-06-17 | 23.14 | 22.97 | 23.05 | 23.06 | 24200.0 | 22.01 |
| 2020-06-16 | 23.49 | 22.86 | 23.49 | 23.12 | 57800.0 | 22.06 |
| 2020-06-15 | 23.06 | 22.52 | 22.7 | 22.92 | 26800.0 | 21.72 |
| 2020-06-12 | 23.04 | 22.61 | 23.0 | 22.73 | 46600.0 | 21.54 |
| 2020-06-11 | 23.25 | 22.3 | 23.25 | 22.53 | 74600.0 | 21.36 |
| 2020-06-10 | 23.59 | 23.35 | 23.55 | 23.58 | 49400.0 | 22.35 |
| 2020-06-09 | 23.76 | 23.34 | 23.54 | 23.34 | 53100.0 | 22.12 |
| 2020-06-08 | 23.79 | 23.43 | 23.6 | 23.73 | 83400.0 | 22.49 |
| 2020-06-05 | 23.91 | 23.36 | 23.8 | 23.43 | 80800.0 | 22.21 |
| 2020-06-04 | 24.13 | 23.24 | 24.13 | 23.5 | 105300.0 | 22.27 |
| 2020-06-03 | 24.23 | 23.89 | 24.0 | 24.18 | 72300.0 | 22.92 |
| 2020-06-02 | 24.03 | 23.38 | 23.5 | 24.0 | 61900.0 | 22.75 |
| 2020-06-01 | 23.65 | 23.27 | 23.28 | 23.54 | 65000.0 | 22.31 |
| 2020-05-29 | 23.81 | 23.16 | 23.47 | 23.51 | 100900.0 | 22.28 |
| 2020-05-28 | 23.48 | 22.85 | 22.98 | 23.31 | 89500.0 | 22.09 |
| 2020-05-27 | 23.0 | 22.71 | 23.0 | 22.82 | 36300.0 | 21.63 |
| 2020-05-26 | 23.0 | 22.76 | 23.0 | 22.79 | 36500.0 | 21.6 |
| 2020-05-22 | 22.76 | 22.38 | 22.65 | 22.76 | 38200.0 | 21.57 |
| 2020-05-21 | 22.74 | 22.5 | 22.5 | 22.55 | 31400.0 | 21.37 |
| 2020-05-20 | 22.68 | 22.41 | 22.47 | 22.52 | 31200.0 | 21.35 |
| 2020-05-19 | 22.58 | 22.31 | 22.44 | 22.36 | 32900.0 | 21.19 |
| 2020-05-18 | 22.65 | 21.67 | 21.67 | 22.61 | 80900.0 | 21.43 |
| 2020-05-15 | 21.49 | 21.08 | 21.19 | 21.42 | 28100.0 | 20.3 |
| 2020-05-14 | 21.3 | 20.89 | 21.22 | 21.24 | 62000.0 | 20.13 |
| 2020-05-13 | 22.19 | 21.31 | 22.12 | 21.38 | 67000.0 | 20.27 |
| 2020-05-12 | 22.43 | 22.15 | 22.39 | 22.17 | 33200.0 | 21.01 |
| 2020-05-11 | 22.54 | 22.27 | 22.29 | 22.42 | 45000.0 | 21.1 |
| 2020-05-08 | 22.53 | 22.21 | 22.53 | 22.39 | 54200.0 | 21.07 |
| 2020-05-07 | 22.88 | 22.22 | 22.88 | 22.36 | 81900.0 | 21.05 |
| 2020-05-06 | 22.97 | 22.45 | 22.74 | 22.57 | 74200.0 | 21.24 |
| 2020-05-05 | 22.98 | 22.67 | 22.77 | 22.83 | 54700.0 | 21.49 |
| 2020-05-04 | 22.98 | 22.58 | 22.69 | 22.73 | 36200.0 | 21.39 |
| 2020-05-01 | 23.44 | 22.77 | 23.31 | 23.04 | 53300.0 | 21.69 |
| 2020-04-30 | 23.64 | 23.13 | 23.49 | 23.45 | 84500.0 | 22.07 |
| 2020-04-29 | 23.64 | 22.5 | 22.5 | 23.63 | 130300.0 | 22.24 |
| 2020-04-28 | 23.09 | 22.39 | 22.79 | 22.41 | 70600.0 | 21.09 |
| 2020-04-27 | 22.93 | 22.58 | 22.72 | 22.74 | 61500.0 | 21.4 |
| 2020-04-24 | 22.71 | 21.83 | 21.91 | 22.71 | 99800.0 | 21.38 |
| 2020-04-23 | 22.2 | 21.71 | 21.99 | 21.82 | 38300.0 | 20.54 |
| 2020-04-22 | 22.45 | 21.56 | 21.64 | 21.81 | 54000.0 | 20.53 |
| 2020-04-21 | 22.3 | 21.17 | 22.3 | 21.61 | 93500.0 | 20.34 |
| 2020-04-20 | 22.55 | 21.89 | 22.2 | 22.45 | 126700.0 | 21.13 |
| 2020-04-17 | 22.44 | 21.81 | 22.16 | 22.29 | 135000.0 | 20.98 |
| 2020-04-16 | 22.1 | 21.26 | 21.59 | 21.94 | 101500.0 | 20.65 |
| 2020-04-15 | 21.66 | 20.91 | 21.01 | 21.49 | 60500.0 | 20.23 |
| 2020-04-14 | 21.7 | 21.16 | 21.7 | 21.3 | 113100.0 | 20.05 |
| 2020-04-13 | 22.34 | 20.7 | 21.84 | 21.31 | 118700.0 | 19.91 |
| 2020-04-09 | 22.61 | 21.67 | 21.93 | 22.1 | 165900.0 | 20.65 |
| 2020-04-08 | 21.9 | 21.14 | 21.56 | 21.61 | 121100.0 | 20.19 |
| 2020-04-07 | 21.69 | 20.65 | 20.85 | 21.14 | 154100.0 | 19.75 |
| 2020-04-06 | 20.19 | 18.75 | 19.45 | 20.19 | 200900.0 | 18.87 |
| 2020-04-03 | 19.6 | 18.08 | 18.67 | 18.5 | 141900.0 | 17.29 |
| 2020-04-02 | 19.51 | 18.33 | 18.77 | 18.92 | 114600.0 | 17.68 |
| 2020-04-01 | 20.21 | 18.81 | 19.34 | 18.95 | 141100.0 | 17.71 |
| 2020-03-31 | 21.06 | 20.12 | 21.0 | 20.55 | 348200.0 | 19.2 |
| 2020-03-30 | 21.44 | 19.65 | 19.9 | 21.3 | 170500.0 | 19.9 |
| 2020-03-27 | 20.5 | 19.68 | 20.5 | 20.06 | 225200.0 | 18.74 |
| 2020-03-26 | 21.84 | 19.3 | 19.3 | 20.9 | 274700.0 | 19.53 |
| 2020-03-25 | 20.35 | 17.64 | 17.85 | 19.27 | 234600.0 | 18.01 |
| 2020-03-24 | 18.49 | 16.02 | 16.98 | 17.77 | 253200.0 | 16.6 |
| 2020-03-23 | 16.79 | 14.0 | 16.14 | 16.2 | 507400.0 | 15.14 |
| 2020-03-20 | 19.0 | 17.02 | 17.41 | 17.04 | 251300.0 | 15.92 |
| 2020-03-19 | 18.86 | 13.84 | 13.9 | 16.96 | 392800.0 | 15.85 |
| 2020-03-18 | 18.7 | 12.2 | 18.26 | 13.77 | 411400.0 | 12.87 |
| 2020-03-17 | 20.36 | 18.36 | 19.45 | 20.04 | 185400.0 | 18.72 |
| 2020-03-16 | 20.25 | 19.22 | 19.5 | 20.07 | 204000.0 | 18.61 |
| 2020-03-13 | 22.65 | 21.05 | 21.97 | 21.61 | 219200.0 | 20.03 |
| 2020-03-12 | 21.26 | 19.0 | 20.0 | 20.51 | 284400.0 | 19.02 |
| 2020-03-11 | 23.88 | 22.68 | 23.82 | 22.87 | 153400.0 | 21.2 |
| 2020-03-10 | 24.62 | 23.5 | 24.5 | 24.02 | 190700.0 | 22.27 |
| 2020-03-09 | 24.69 | 24.0 | 24.49 | 24.06 | 140100.0 | 22.31 |
| 2020-03-06 | 25.36 | 24.59 | 25.11 | 25.34 | 99900.0 | 23.49 |
| 2020-03-05 | 26.09 | 25.36 | 26.0 | 25.61 | 115300.0 | 23.74 |
| 2020-03-04 | 26.71 | 25.88 | 25.99 | 26.36 | 137200.0 | 24.44 |
| 2020-03-03 | 26.17 | 25.3 | 25.89 | 25.6 | 139900.0 | 23.73 |
| 2020-03-02 | 25.86 | 24.65 | 24.77 | 25.8 | 193900.0 | 23.92 |
| 2020-02-28 | 25.25 | 24.35 | 25.0 | 24.5 | 276800.0 | 22.71 |
| 2020-02-27 | 25.84 | 24.57 | 25.76 | 25.41 | 210500.0 | 23.56 |
| 2020-02-26 | 26.34 | 25.81 | 25.81 | 26.0 | 185700.0 | 24.1 |
| 2020-02-25 | 26.72 | 25.55 | 26.72 | 25.75 | 144400.0 | 23.87 |
| 2020-02-24 | 27.23 | 26.65 | 27.15 | 26.7 | 110000.0 | 24.75 |
| 2020-02-21 | 27.47 | 27.23 | 27.4 | 27.24 | 60600.0 | 25.25 |
| 2020-02-20 | 27.59 | 27.35 | 27.57 | 27.39 | 60600.0 | 25.39 |
| 2020-02-19 | 27.58 | 27.47 | 27.55 | 27.53 | 49400.0 | 25.52 |
| 2020-02-18 | 27.6 | 27.45 | 27.54 | 27.5 | 49000.0 | 25.5 |