| 名前 | Medallion Financial Corp. 9.000% Notes due 2021 |
| ティッカー | MFINL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 | 25.35 |
| 2021-02-12 | 25.38 | 25.35 | 25.36 | 25.35 | 3400.0 | 25.35 |
| 2021-02-11 | 25.33 | 25.33 | 25.33 | 25.33 | 0.0 | 25.33 |
| 2021-02-10 | 25.39 | 25.33 | 25.39 | 25.33 | 200.0 | 25.33 |
| 2021-02-09 | 25.36 | 25.36 | 25.36 | 25.36 | 0.0 | 25.36 |
| 2021-02-08 | 25.36 | 25.36 | 25.36 | 25.36 | 4500.0 | 25.36 |
| 2021-02-05 | 25.39 | 25.39 | 25.39 | 25.39 | 200.0 | 25.39 |
| 2021-02-04 | 25.41 | 25.36 | 25.36 | 25.41 | 200.0 | 25.41 |
| 2021-02-03 | 25.41 | 25.32 | 25.32 | 25.41 | 19500.0 | 25.41 |
| 2021-02-02 | 25.39 | 25.31 | 25.34 | 25.33 | 2800.0 | 25.33 |
| 2021-02-01 | 25.38 | 25.28 | 25.38 | 25.28 | 200.0 | 25.28 |
| 2021-01-29 | 25.39 | 25.37 | 25.37 | 25.39 | 4900.0 | 25.39 |
| 2021-01-28 | 25.32 | 25.26 | 25.32 | 25.27 | 2000.0 | 25.27 |
| 2021-01-27 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 25.25 |
| 2021-01-26 | 25.25 | 25.25 | 25.25 | 25.25 | 1900.0 | 25.25 |
| 2021-01-25 | 25.25 | 25.25 | 25.25 | 25.25 | 400.0 | 25.25 |
| 2021-01-22 | 25.32 | 25.32 | 25.32 | 25.32 | 4000.0 | 25.32 |
| 2021-01-21 | 25.23 | 25.23 | 25.23 | 25.23 | 0.0 | 25.23 |
| 2021-01-20 | 25.23 | 25.23 | 25.23 | 25.23 | 1200.0 | 25.23 |
| 2021-01-19 | 25.28 | 25.23 | 25.28 | 25.25 | 1900.0 | 25.25 |
| 2021-01-15 | 25.22 | 25.22 | 25.22 | 25.22 | 300.0 | 25.22 |
| 2021-01-14 | 25.22 | 25.22 | 25.22 | 25.22 | 300.0 | 25.22 |
| 2021-01-13 | 25.32 | 25.32 | 25.32 | 25.32 | 0.0 | 25.32 |
| 2021-01-12 | 25.32 | 25.24 | 25.27 | 25.32 | 16100.0 | 25.32 |
| 2021-01-11 | 25.23 | 25.23 | 25.23 | 25.23 | 100.0 | 25.23 |
| 2021-01-08 | 25.34 | 25.17 | 25.3 | 25.34 | 44000.0 | 25.34 |
| 2021-01-07 | 25.3 | 25.3 | 25.3 | 25.3 | 5000.0 | 25.3 |
| 2021-01-06 | 25.3 | 25.21 | 25.3 | 25.3 | 37200.0 | 25.3 |
| 2021-01-05 | 25.33 | 25.22 | 25.25 | 25.3 | 16000.0 | 25.3 |
| 2021-01-04 | 25.34 | 25.2 | 25.2 | 25.28 | 281300.0 | 25.28 |
| 2020-12-31 | 25.25 | 25.25 | 25.25 | 25.25 | 1000.0 | 25.25 |
| 2020-12-30 | 25.27 | 25.21 | 25.24 | 25.25 | 8000.0 | 25.25 |
| 2020-12-29 | 25.66 | 25.61 | 25.65 | 25.64 | 800.0 | 25.08 |
| 2020-12-28 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 | 24.96 |
| 2020-12-24 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 | 24.96 |
| 2020-12-23 | 25.52 | 25.52 | 25.52 | 25.52 | 100.0 | 24.96 |
| 2020-12-22 | 25.54 | 25.54 | 25.54 | 25.54 | 0.0 | 24.98 |
| 2020-12-21 | 25.54 | 25.54 | 25.54 | 25.54 | 200.0 | 24.98 |
| 2020-12-18 | 25.61 | 25.52 | 25.52 | 25.61 | 2400.0 | 25.05 |
| 2020-12-17 | 25.56 | 25.56 | 25.56 | 25.56 | 300.0 | 25.0 |
| 2020-12-16 | 25.64 | 25.52 | 25.53 | 25.64 | 600.0 | 25.08 |
| 2020-12-15 | 25.63 | 25.52 | 25.52 | 25.63 | 2700.0 | 25.07 |
| 2020-12-14 | 25.56 | 25.56 | 25.56 | 25.56 | 300.0 | 25.0 |
| 2020-12-11 | 25.54 | 25.5 | 25.5 | 25.5 | 1600.0 | 24.94 |
| 2020-12-10 | 25.6 | 25.58 | 25.58 | 25.58 | 1700.0 | 25.02 |
| 2020-12-09 | 25.54 | 25.48 | 25.54 | 25.5 | 46500.0 | 24.94 |
| 2020-12-08 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 | 24.99 |
| 2020-12-07 | 25.55 | 25.55 | 25.55 | 25.55 | 200.0 | 24.99 |
| 2020-12-04 | 25.58 | 25.58 | 25.58 | 25.58 | 300.0 | 25.02 |
| 2020-12-03 | 25.5 | 25.5 | 25.5 | 25.5 | 100.0 | 24.94 |
| 2020-12-02 | 25.52 | 25.46 | 25.46 | 25.52 | 1300.0 | 24.96 |
| 2020-12-01 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 | 24.84 |
| 2020-11-30 | 25.4 | 25.1 | 25.23 | 25.4 | 600.0 | 24.84 |
| 2020-11-27 | 25.5 | 25.5 | 25.5 | 25.5 | 100.0 | 24.94 |
| 2020-11-25 | 25.5 | 25.4 | 25.5 | 25.5 | 18900.0 | 24.94 |
| 2020-11-24 | 25.5 | 25.25 | 25.5 | 25.48 | 1400.0 | 24.92 |
| 2020-11-23 | 25.49 | 25.49 | 25.49 | 25.49 | 600.0 | 24.93 |
| 2020-11-20 | 25.49 | 25.46 | 25.46 | 25.49 | 600.0 | 24.93 |
| 2020-11-19 | 25.49 | 25.25 | 25.25 | 25.49 | 12900.0 | 24.93 |
| 2020-11-18 | 25.4 | 25.4 | 25.4 | 25.4 | 500.0 | 24.84 |
| 2020-11-17 | 25.47 | 25.47 | 25.47 | 25.47 | 600.0 | 24.91 |
| 2020-11-16 | 25.3 | 25.3 | 25.3 | 25.3 | 500.0 | 24.74 |
| 2020-11-13 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 24.74 |
| 2020-11-12 | 25.3 | 25.3 | 25.3 | 25.3 | 3200.0 | 24.74 |
| 2020-11-11 | 25.3 | 25.23 | 25.29 | 25.3 | 1000.0 | 24.74 |
| 2020-11-10 | 25.29 | 25.28 | 25.29 | 25.28 | 1000.0 | 24.72 |
| 2020-11-09 | 25.29 | 25.0 | 25.23 | 25.28 | 6300.0 | 24.72 |
| 2020-11-06 | 25.27 | 24.98 | 25.1 | 25.27 | 10700.0 | 24.72 |
| 2020-11-05 | 25.08 | 25.08 | 25.08 | 25.08 | 0.0 | 24.53 |
| 2020-11-04 | 25.08 | 25.08 | 25.08 | 25.08 | 100.0 | 24.53 |
| 2020-11-03 | 25.18 | 25.1 | 25.1 | 25.18 | 1300.0 | 24.63 |
| 2020-11-02 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 24.74 |
| 2020-10-30 | 25.3 | 25.03 | 25.16 | 25.3 | 1300.0 | 24.74 |
| 2020-10-29 | 25.3 | 25.3 | 25.3 | 25.3 | 500.0 | 24.74 |
| 2020-10-28 | 25.3 | 25.11 | 25.11 | 25.3 | 900.0 | 24.74 |
| 2020-10-27 | 25.2 | 25.19 | 25.19 | 25.2 | 200.0 | 24.65 |
| 2020-10-26 | 25.58 | 25.1 | 25.1 | 25.25 | 15400.0 | 24.7 |
| 2020-10-23 | 25.09 | 25.0 | 25.06 | 25.09 | 2500.0 | 24.54 |
| 2020-10-22 | 25.1 | 25.1 | 25.1 | 25.1 | 300.0 | 24.55 |
| 2020-10-21 | 25.1 | 24.9 | 25.0 | 25.1 | 1900.0 | 24.55 |
| 2020-10-20 | 25.05 | 25.05 | 25.05 | 25.05 | 100.0 | 24.5 |
| 2020-10-19 | 25.1 | 25.05 | 25.1 | 25.05 | 500.0 | 24.5 |
| 2020-10-16 | 25.1 | 25.0 | 25.1 | 25.04 | 4200.0 | 24.49 |
| 2020-10-15 | 25.07 | 24.88 | 24.88 | 25.07 | 2000.0 | 24.52 |
| 2020-10-14 | 25.07 | 25.07 | 25.07 | 25.07 | 200.0 | 24.52 |
| 2020-10-13 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 | 24.46 |
| 2020-10-12 | 25.11 | 25.01 | 25.07 | 25.01 | 2300.0 | 24.46 |
| 2020-10-09 | 25.15 | 25.15 | 25.15 | 25.15 | 0.0 | 24.6 |
| 2020-10-08 | 25.15 | 25.15 | 25.15 | 25.15 | 300.0 | 24.6 |
| 2020-10-07 | 25.23 | 25.0 | 25.0 | 25.21 | 5300.0 | 24.66 |
| 2020-10-06 | 25.33 | 24.95 | 25.02 | 24.97 | 14700.0 | 24.42 |
| 2020-10-05 | 25.1 | 25.07 | 25.07 | 25.1 | 2400.0 | 24.55 |
| 2020-10-02 | 25.1 | 25.06 | 25.06 | 25.08 | 500.0 | 24.53 |
| 2020-10-01 | 25.1 | 25.0 | 25.0 | 25.1 | 12800.0 | 24.55 |
| 2020-09-30 | 25.05 | 24.92 | 25.02 | 24.94 | 4500.0 | 24.39 |
| 2020-09-29 | 25.56 | 25.29 | 25.55 | 25.43 | 7600.0 | 24.32 |
| 2020-09-28 | 25.55 | 25.16 | 25.55 | 25.4 | 3100.0 | 24.29 |
| 2020-09-25 | 25.55 | 25.23 | 25.3 | 25.55 | 900.0 | 24.44 |
| 2020-09-24 | 25.55 | 25.55 | 25.55 | 25.55 | 300.0 | 24.44 |
| 2020-09-23 | 25.56 | 25.56 | 25.56 | 25.56 | 100.0 | 24.45 |
| 2020-09-22 | 25.56 | 25.2 | 25.56 | 25.5 | 400.0 | 24.39 |
| 2020-09-21 | 25.56 | 25.56 | 25.56 | 25.56 | 200.0 | 24.45 |
| 2020-09-18 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 | 24.29 |
| 2020-09-17 | 25.4 | 25.4 | 25.4 | 25.4 | 200.0 | 24.29 |
| 2020-09-16 | 25.38 | 25.29 | 25.38 | 25.35 | 2600.0 | 24.24 |
| 2020-09-15 | 25.48 | 25.41 | 25.48 | 25.41 | 400.0 | 24.3 |
| 2020-09-14 | 25.48 | 25.12 | 25.12 | 25.48 | 300.0 | 24.37 |
| 2020-09-11 | 25.48 | 25.48 | 25.48 | 25.48 | 400.0 | 24.37 |
| 2020-09-10 | 25.48 | 25.48 | 25.48 | 25.48 | 200.0 | 24.37 |
| 2020-09-09 | 25.48 | 25.2 | 25.46 | 25.48 | 700.0 | 24.37 |
| 2020-09-08 | 25.48 | 25.2 | 25.2 | 25.34 | 800.0 | 24.23 |
| 2020-09-04 | 25.48 | 25.48 | 25.48 | 25.48 | 200.0 | 24.37 |
| 2020-09-03 | 25.48 | 25.01 | 25.02 | 25.48 | 800.0 | 24.37 |
| 2020-09-02 | 25.24 | 25.24 | 25.24 | 25.24 | 200.0 | 24.14 |
| 2020-09-01 | 25.49 | 25.49 | 25.49 | 25.49 | 0.0 | 24.38 |
| 2020-08-31 | 25.49 | 25.49 | 25.49 | 25.49 | 0.0 | 24.38 |
| 2020-08-28 | 25.49 | 25.49 | 25.49 | 25.49 | 0.0 | 24.38 |
| 2020-08-27 | 25.49 | 25.0 | 25.2 | 25.49 | 1000.0 | 24.38 |
| 2020-08-26 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 23.91 |
| 2020-08-25 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 23.91 |
| 2020-08-24 | 25.0 | 24.95 | 24.95 | 25.0 | 1200.0 | 23.91 |
| 2020-08-21 | 24.92 | 24.86 | 24.86 | 24.92 | 900.0 | 23.84 |
| 2020-08-20 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 23.91 |
| 2020-08-19 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 23.91 |
| 2020-08-18 | 25.0 | 25.0 | 25.0 | 25.0 | 100.0 | 23.91 |
| 2020-08-17 | 25.0 | 24.99 | 24.99 | 25.0 | 3100.0 | 23.91 |
| 2020-08-14 | 24.99 | 24.99 | 24.99 | 24.99 | 0.0 | 23.9 |
| 2020-08-13 | 24.99 | 24.99 | 24.99 | 24.99 | 0.0 | 23.9 |
| 2020-08-12 | 25.0 | 24.99 | 25.0 | 24.99 | 1000.0 | 23.9 |
| 2020-08-11 | 24.9 | 24.9 | 24.9 | 24.9 | 1100.0 | 23.81 |
| 2020-08-10 | 24.86 | 24.85 | 24.85 | 24.85 | 1600.0 | 23.77 |
| 2020-08-07 | 24.85 | 24.74 | 24.74 | 24.85 | 700.0 | 23.77 |
| 2020-08-06 | 24.85 | 24.73 | 24.85 | 24.73 | 400.0 | 23.65 |
| 2020-08-05 | 24.55 | 24.55 | 24.55 | 24.55 | 400.0 | 23.48 |
| 2020-08-04 | 24.85 | 24.85 | 24.85 | 24.85 | 1100.0 | 23.77 |
| 2020-08-03 | 24.79 | 24.66 | 24.79 | 24.66 | 200.0 | 23.59 |
| 2020-07-31 | 24.79 | 24.79 | 24.79 | 24.79 | 300.0 | 23.71 |
| 2020-07-30 | 24.63 | 24.3 | 24.3 | 24.63 | 600.0 | 23.56 |
| 2020-07-29 | 24.3 | 24.19 | 24.19 | 24.19 | 1500.0 | 23.14 |
| 2020-07-28 | 24.3 | 24.3 | 24.3 | 24.3 | 200.0 | 23.24 |
| 2020-07-27 | 24.33 | 24.33 | 24.33 | 24.33 | 0.0 | 23.27 |
| 2020-07-24 | 24.33 | 24.33 | 24.33 | 24.33 | 0.0 | 23.27 |
| 2020-07-23 | 24.33 | 24.1 | 24.1 | 24.33 | 400.0 | 23.27 |
| 2020-07-22 | 24.34 | 24.0 | 24.01 | 24.1 | 13200.0 | 23.05 |
| 2020-07-21 | 24.2 | 24.0 | 24.2 | 24.0 | 4000.0 | 22.95 |
| 2020-07-20 | 24.48 | 24.13 | 24.25 | 24.13 | 900.0 | 23.08 |
| 2020-07-17 | 24.29 | 24.25 | 24.25 | 24.25 | 1300.0 | 23.19 |
| 2020-07-16 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 | 23.24 |
| 2020-07-15 | 24.3 | 24.0 | 24.0 | 24.3 | 1100.0 | 23.24 |
| 2020-07-14 | 24.25 | 24.17 | 24.25 | 24.24 | 13200.0 | 23.18 |
| 2020-07-13 | 24.5 | 24.0 | 24.0 | 24.25 | 1000.0 | 23.19 |
| 2020-07-10 | 24.5 | 24.5 | 24.5 | 24.5 | 100.0 | 23.43 |
| 2020-07-09 | 24.51 | 24.51 | 24.51 | 24.51 | 200.0 | 23.44 |
| 2020-07-08 | 24.47 | 24.47 | 24.47 | 24.47 | 0.0 | 23.41 |
| 2020-07-07 | 24.74 | 24.25 | 24.5 | 24.47 | 2600.0 | 23.41 |
| 2020-07-06 | 24.62 | 24.42 | 24.62 | 24.5 | 2800.0 | 23.43 |
| 2020-07-02 | 24.62 | 24.62 | 24.62 | 24.62 | 100.0 | 23.55 |
| 2020-07-01 | 24.8 | 24.8 | 24.8 | 24.8 | 200.0 | 23.72 |
| 2020-06-30 | 25.0 | 24.9 | 25.0 | 24.95 | 800.0 | 23.86 |
| 2020-06-29 | 24.75 | 24.6 | 24.61 | 24.75 | 3800.0 | 23.13 |
| 2020-06-26 | 24.75 | 24.52 | 24.75 | 24.75 | 1300.0 | 23.13 |
| 2020-06-25 | 24.76 | 24.7 | 24.75 | 24.75 | 2900.0 | 23.13 |
| 2020-06-24 | 24.7 | 24.14 | 24.5 | 24.25 | 32500.0 | 22.66 |
| 2020-06-23 | 24.59 | 24.5 | 24.5 | 24.53 | 5400.0 | 22.93 |
| 2020-06-22 | 24.5 | 24.5 | 24.5 | 24.5 | 600.0 | 22.9 |
| 2020-06-19 | 24.5 | 24.5 | 24.5 | 24.5 | 1100.0 | 22.9 |
| 2020-06-18 | 25.25 | 24.36 | 25.0 | 24.4 | 5400.0 | 22.8 |
| 2020-06-17 | 25.0 | 25.0 | 25.0 | 25.0 | 2200.0 | 23.37 |
| 2020-06-16 | 25.0 | 24.79 | 24.79 | 25.0 | 1400.0 | 23.37 |
| 2020-06-15 | 24.79 | 24.79 | 24.79 | 24.79 | 600.0 | 23.17 |
| 2020-06-12 | 24.8 | 24.8 | 24.8 | 24.8 | 1300.0 | 23.18 |
| 2020-06-11 | 25.5 | 24.61 | 25.16 | 24.61 | 3400.0 | 23.0 |
| 2020-06-10 | 25.0 | 24.5 | 24.89 | 24.99 | 11900.0 | 23.36 |
| 2020-06-09 | 24.75 | 24.5 | 24.51 | 24.75 | 1500.0 | 23.13 |
| 2020-06-08 | 24.89 | 24.6 | 24.89 | 24.6 | 1100.0 | 22.99 |
| 2020-06-05 | 24.9 | 24.26 | 24.9 | 24.89 | 400.0 | 23.26 |
| 2020-06-04 | 24.9 | 24.9 | 24.9 | 24.9 | 500.0 | 23.27 |
| 2020-06-03 | 24.5 | 23.81 | 24.5 | 24.07 | 1000.0 | 22.5 |
| 2020-06-02 | 24.19 | 24.19 | 24.19 | 24.19 | 200.0 | 22.61 |
| 2020-06-01 | 23.9 | 23.9 | 23.9 | 23.9 | 0.0 | 22.34 |
| 2020-05-29 | 23.9 | 22.22 | 22.22 | 23.9 | 3000.0 | 22.34 |
| 2020-05-28 | 24.0 | 23.51 | 23.75 | 23.51 | 5900.0 | 21.97 |
| 2020-05-27 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 21.96 |
| 2020-05-26 | 23.75 | 23.25 | 23.75 | 23.5 | 6100.0 | 21.96 |
| 2020-05-22 | 24.0 | 23.51 | 23.51 | 23.75 | 400.0 | 22.2 |
| 2020-05-21 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 21.96 |
| 2020-05-20 | 23.5 | 23.5 | 23.5 | 23.5 | 300.0 | 21.96 |
| 2020-05-19 | 24.0 | 24.0 | 24.0 | 24.0 | 700.0 | 22.43 |
| 2020-05-18 | 24.0 | 23.9 | 23.9 | 24.0 | 1400.0 | 22.43 |
| 2020-05-15 | 24.0 | 23.03 | 23.56 | 23.95 | 3700.0 | 22.38 |
| 2020-05-14 | 24.0 | 22.25 | 23.25 | 23.53 | 2800.0 | 22.0 |
| 2020-05-13 | 24.0 | 23.01 | 23.01 | 24.0 | 2800.0 | 22.43 |
| 2020-05-12 | 23.5 | 23.5 | 23.5 | 23.5 | 800.0 | 21.96 |
| 2020-05-11 | 23.57 | 23.57 | 23.57 | 23.57 | 200.0 | 22.03 |
| 2020-05-08 | 23.56 | 23.56 | 23.56 | 23.56 | 100.0 | 22.02 |
| 2020-05-07 | 24.0 | 23.49 | 24.0 | 23.5 | 1700.0 | 21.96 |
| 2020-05-06 | 24.0 | 24.0 | 24.0 | 24.0 | 0.0 | 22.43 |
| 2020-05-05 | 24.27 | 23.85 | 24.27 | 24.0 | 1900.0 | 22.43 |
| 2020-05-04 | 24.5 | 23.38 | 24.5 | 24.5 | 400.0 | 22.9 |
| 2020-05-01 | 24.9 | 24.9 | 24.9 | 24.9 | 200.0 | 23.27 |
| 2020-04-30 | 23.46 | 23.35 | 23.46 | 23.44 | 1000.0 | 21.91 |
| 2020-04-29 | 23.45 | 23.33 | 23.45 | 23.33 | 400.0 | 21.81 |
| 2020-04-28 | 23.29 | 22.98 | 23.29 | 22.98 | 1200.0 | 21.48 |
| 2020-04-27 | 23.46 | 21.95 | 22.36 | 23.46 | 1800.0 | 21.93 |
| 2020-04-24 | 22.81 | 22.79 | 22.81 | 22.79 | 1200.0 | 21.3 |
| 2020-04-23 | 22.61 | 22.61 | 22.61 | 22.61 | 1500.0 | 21.14 |
| 2020-04-22 | 23.0 | 22.99 | 22.99 | 23.0 | 500.0 | 21.5 |
| 2020-04-21 | 23.0 | 22.35 | 22.35 | 22.46 | 2200.0 | 20.99 |
| 2020-04-20 | 22.98 | 22.5 | 22.9 | 22.5 | 1200.0 | 21.03 |
| 2020-04-17 | 22.35 | 22.35 | 22.35 | 22.35 | 300.0 | 20.89 |
| 2020-04-16 | 23.65 | 23.46 | 23.46 | 23.46 | 700.0 | 21.93 |
| 2020-04-15 | 24.31 | 23.86 | 24.31 | 23.86 | 700.0 | 22.3 |
| 2020-04-14 | 22.23 | 22.0 | 22.11 | 22.1 | 24900.0 | 20.66 |
| 2020-04-13 | 22.0 | 21.75 | 21.99 | 21.92 | 4100.0 | 20.49 |
| 2020-04-09 | 22.23 | 21.73 | 21.75 | 22.23 | 1700.0 | 20.77 |
| 2020-04-08 | 21.0 | 21.0 | 21.0 | 21.0 | 500.0 | 19.63 |
| 2020-04-07 | 21.01 | 20.25 | 21.0 | 21.0 | 9200.0 | 19.63 |
| 2020-04-06 | 21.25 | 20.85 | 21.0 | 21.0 | 50500.0 | 19.63 |
| 2020-04-03 | 21.39 | 21.22 | 21.25 | 21.25 | 3500.0 | 19.86 |
| 2020-04-02 | 21.5 | 21.24 | 21.5 | 21.25 | 2600.0 | 19.86 |
| 2020-04-01 | 21.51 | 21.5 | 21.5 | 21.51 | 1700.0 | 20.11 |
| 2020-03-31 | 21.67 | 21.41 | 21.41 | 21.67 | 400.0 | 20.26 |
| 2020-03-30 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 | 19.57 |
| 2020-03-27 | 21.5 | 20.4 | 21.0 | 21.5 | 3000.0 | 19.57 |
| 2020-03-26 | 20.9 | 20.08 | 20.73 | 20.41 | 7400.0 | 18.58 |
| 2020-03-25 | 21.5 | 20.0 | 20.4 | 20.01 | 4700.0 | 18.21 |
| 2020-03-24 | 21.61 | 20.0 | 21.61 | 20.02 | 4200.0 | 18.22 |
| 2020-03-23 | 21.84 | 17.37 | 17.37 | 21.74 | 1900.0 | 19.79 |
| 2020-03-20 | 21.0 | 17.24 | 17.24 | 21.0 | 1800.0 | 19.11 |
| 2020-03-19 | 18.91 | 14.69 | 14.69 | 18.91 | 4400.0 | 17.21 |
| 2020-03-18 | 21.26 | 21.2 | 21.26 | 21.2 | 1300.0 | 19.3 |
| 2020-03-17 | 21.85 | 20.55 | 21.67 | 21.84 | 6000.0 | 19.88 |
| 2020-03-16 | 24.3 | 21.92 | 24.3 | 22.0 | 3300.0 | 20.02 |
| 2020-03-13 | 25.0 | 24.06 | 24.06 | 24.4 | 4700.0 | 22.21 |
| 2020-03-12 | 24.86 | 20.7 | 24.51 | 23.78 | 7500.0 | 21.64 |
| 2020-03-11 | 25.38 | 25.31 | 25.38 | 25.31 | 300.0 | 23.04 |
| 2020-03-10 | 25.5 | 25.33 | 25.33 | 25.47 | 2100.0 | 23.18 |
| 2020-03-09 | 25.95 | 24.5 | 25.95 | 25.63 | 13400.0 | 23.33 |
| 2020-03-06 | 26.0 | 25.91 | 25.91 | 26.0 | 2600.0 | 23.66 |
| 2020-03-05 | 26.0 | 26.0 | 26.0 | 26.0 | 800.0 | 23.66 |
| 2020-03-04 | 26.07 | 25.93 | 26.07 | 26.0 | 6400.0 | 23.66 |
| 2020-03-03 | 26.12 | 25.9 | 26.06 | 25.9 | 17400.0 | 23.57 |
| 2020-03-02 | 26.1 | 26.0 | 26.0 | 26.1 | 1700.0 | 23.76 |
| 2020-02-28 | 26.27 | 26.15 | 26.15 | 26.16 | 3100.0 | 23.81 |
| 2020-02-27 | 26.19 | 26.19 | 26.19 | 26.19 | 200.0 | 23.84 |
| 2020-02-26 | 26.3 | 26.3 | 26.3 | 26.3 | 300.0 | 23.93 |
| 2020-02-25 | 26.33 | 26.15 | 26.15 | 26.33 | 4100.0 | 23.96 |
| 2020-02-24 | 26.28 | 26.28 | 26.28 | 26.28 | 0.0 | 23.92 |
| 2020-02-21 | 26.28 | 26.27 | 26.27 | 26.28 | 300.0 | 23.92 |
| 2020-02-20 | 26.11 | 26.03 | 26.11 | 26.1 | 37200.0 | 23.76 |
| 2020-02-19 | 26.27 | 26.23 | 26.27 | 26.24 | 1500.0 | 23.88 |
| 2020-02-18 | 26.11 | 26.11 | 26.11 | 26.11 | 200.0 | 23.76 |