| 名前 | MTBC Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock |
| ティッカー | MTBCP |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.21 | 27.0 | 27.19 | 27.21 | 49600.0 | 27.21 |
| 2021-02-12 | 27.15 | 26.85 | 27.0 | 27.0 | 11800.0 | 27.0 |
| 2021-02-11 | 27.0 | 26.86 | 26.95 | 26.93 | 14900.0 | 26.93 |
| 2021-02-10 | 27.18 | 26.76 | 26.93 | 26.95 | 14400.0 | 26.95 |
| 2021-02-09 | 27.2 | 26.85 | 27.2 | 26.87 | 27000.0 | 26.87 |
| 2021-02-08 | 27.17 | 26.93 | 26.95 | 27.15 | 18600.0 | 27.15 |
| 2021-02-05 | 26.99 | 26.72 | 26.94 | 26.92 | 25500.0 | 26.92 |
| 2021-02-04 | 26.86 | 26.66 | 26.84 | 26.74 | 17500.0 | 26.74 |
| 2021-02-03 | 26.99 | 26.5 | 26.51 | 26.64 | 24000.0 | 26.64 |
| 2021-02-02 | 26.78 | 26.5 | 26.5 | 26.51 | 23900.0 | 26.51 |
| 2021-02-01 | 26.7 | 26.28 | 26.28 | 26.49 | 27400.0 | 26.49 |
| 2021-01-29 | 26.69 | 26.2 | 26.6 | 26.24 | 25400.0 | 26.24 |
| 2021-01-28 | 26.77 | 26.41 | 26.63 | 26.47 | 25900.0 | 26.47 |
| 2021-01-27 | 26.9 | 26.55 | 26.88 | 26.74 | 29500.0 | 26.51 |
| 2021-01-26 | 27.0 | 26.75 | 26.94 | 26.87 | 12300.0 | 26.64 |
| 2021-01-25 | 26.97 | 26.56 | 26.97 | 26.65 | 21300.0 | 26.42 |
| 2021-01-22 | 26.95 | 26.61 | 26.85 | 26.78 | 17500.0 | 26.55 |
| 2021-01-21 | 26.97 | 26.77 | 26.97 | 26.77 | 22400.0 | 26.54 |
| 2021-01-20 | 26.99 | 26.89 | 26.9 | 26.95 | 11000.0 | 26.72 |
| 2021-01-19 | 26.99 | 26.85 | 26.85 | 26.93 | 19200.0 | 26.7 |
| 2021-01-15 | 26.87 | 26.78 | 26.81 | 26.86 | 11600.0 | 26.63 |
| 2021-01-14 | 26.75 | 26.44 | 26.44 | 26.65 | 10600.0 | 26.42 |
| 2021-01-13 | 26.6 | 26.47 | 26.59 | 26.59 | 17800.0 | 26.37 |
| 2021-01-12 | 26.75 | 26.57 | 26.6 | 26.75 | 21700.0 | 26.52 |
| 2021-01-11 | 26.62 | 26.36 | 26.44 | 26.59 | 19700.0 | 26.36 |
| 2021-01-08 | 26.75 | 26.25 | 26.75 | 26.6 | 33300.0 | 26.37 |
| 2021-01-07 | 26.8 | 26.68 | 26.79 | 26.75 | 12300.0 | 26.52 |
| 2021-01-06 | 26.8 | 26.47 | 26.7 | 26.69 | 11900.0 | 26.46 |
| 2021-01-05 | 26.67 | 26.47 | 26.5 | 26.67 | 16500.0 | 26.44 |
| 2021-01-04 | 26.52 | 26.4 | 26.5 | 26.5 | 15800.0 | 26.27 |
| 2020-12-31 | 26.5 | 26.35 | 26.35 | 26.46 | 6000.0 | 26.23 |
| 2020-12-30 | 26.5 | 26.4 | 26.46 | 26.47 | 11700.0 | 26.24 |
| 2020-12-29 | 26.52 | 26.44 | 26.5 | 26.51 | 14800.0 | 26.06 |
| 2020-12-28 | 26.5 | 26.41 | 26.5 | 26.5 | 14000.0 | 26.05 |
| 2020-12-24 | 26.5 | 26.36 | 26.4 | 26.46 | 14100.0 | 26.01 |
| 2020-12-23 | 26.4 | 26.31 | 26.36 | 26.39 | 18100.0 | 25.94 |
| 2020-12-22 | 26.41 | 26.31 | 26.41 | 26.34 | 11700.0 | 25.89 |
| 2020-12-21 | 26.44 | 26.27 | 26.35 | 26.34 | 11100.0 | 25.89 |
| 2020-12-18 | 26.4 | 26.35 | 26.39 | 26.36 | 8000.0 | 25.91 |
| 2020-12-17 | 26.46 | 26.35 | 26.45 | 26.45 | 6200.0 | 26.0 |
| 2020-12-16 | 26.45 | 26.17 | 26.36 | 26.42 | 7200.0 | 25.96 |
| 2020-12-15 | 26.4 | 26.2 | 26.35 | 26.35 | 11200.0 | 25.9 |
| 2020-12-14 | 26.38 | 26.03 | 26.2 | 26.22 | 16000.0 | 25.77 |
| 2020-12-11 | 26.27 | 26.2 | 26.2 | 26.21 | 4300.0 | 25.76 |
| 2020-12-10 | 26.46 | 26.0 | 26.08 | 26.28 | 26200.0 | 25.83 |
| 2020-12-09 | 26.14 | 25.93 | 25.95 | 26.1 | 24200.0 | 25.65 |
| 2020-12-08 | 26.05 | 25.84 | 25.99 | 26.03 | 19000.0 | 25.59 |
| 2020-12-07 | 26.15 | 25.85 | 26.14 | 25.95 | 16600.0 | 25.51 |
| 2020-12-04 | 26.25 | 26.02 | 26.17 | 26.03 | 18300.0 | 25.58 |
| 2020-12-03 | 26.44 | 26.01 | 26.21 | 26.17 | 56900.0 | 25.72 |
| 2020-12-02 | 26.4 | 25.88 | 25.9 | 26.3 | 20400.0 | 25.85 |
| 2020-12-01 | 26.04 | 25.8 | 25.82 | 25.82 | 11300.0 | 25.38 |
| 2020-11-30 | 26.2 | 25.35 | 26.0 | 25.9 | 47000.0 | 25.46 |
| 2020-11-27 | 26.5 | 26.2 | 26.39 | 26.29 | 10700.0 | 25.84 |
| 2020-11-25 | 26.58 | 26.42 | 26.5 | 26.52 | 17200.0 | 25.84 |
| 2020-11-24 | 26.46 | 26.19 | 26.39 | 26.42 | 17200.0 | 25.74 |
| 2020-11-23 | 26.44 | 25.96 | 26.44 | 26.17 | 26300.0 | 25.5 |
| 2020-11-20 | 26.2 | 25.88 | 26.09 | 25.92 | 14200.0 | 25.26 |
| 2020-11-19 | 26.25 | 25.8 | 25.8 | 26.17 | 27100.0 | 25.5 |
| 2020-11-18 | 25.9 | 25.75 | 25.9 | 25.82 | 20600.0 | 25.16 |
| 2020-11-17 | 25.96 | 25.75 | 25.84 | 25.9 | 25800.0 | 25.24 |
| 2020-11-16 | 26.05 | 25.75 | 25.9 | 25.9 | 27400.0 | 25.24 |
| 2020-11-13 | 25.9 | 25.79 | 25.85 | 25.85 | 13500.0 | 25.19 |
| 2020-11-12 | 25.85 | 25.6 | 25.75 | 25.81 | 14900.0 | 25.15 |
| 2020-11-11 | 25.76 | 25.58 | 25.59 | 25.75 | 11300.0 | 25.09 |
| 2020-11-10 | 25.67 | 25.45 | 25.5 | 25.67 | 15300.0 | 25.01 |
| 2020-11-09 | 25.55 | 25.35 | 25.45 | 25.5 | 30100.0 | 24.85 |
| 2020-11-06 | 25.32 | 25.26 | 25.32 | 25.31 | 4800.0 | 24.66 |
| 2020-11-05 | 25.35 | 25.2 | 25.3 | 25.32 | 11000.0 | 24.67 |
| 2020-11-04 | 25.3 | 25.18 | 25.24 | 25.24 | 12400.0 | 24.59 |
| 2020-11-03 | 25.27 | 25.12 | 25.15 | 25.18 | 11400.0 | 24.54 |
| 2020-11-02 | 25.2 | 25.1 | 25.15 | 25.1 | 16400.0 | 24.46 |
| 2020-10-30 | 25.32 | 25.05 | 25.25 | 25.11 | 36100.0 | 24.47 |
| 2020-10-29 | 25.37 | 25.25 | 25.25 | 25.37 | 13000.0 | 24.72 |
| 2020-10-28 | 25.4 | 25.25 | 25.36 | 25.3 | 26400.0 | 24.43 |
| 2020-10-27 | 25.52 | 25.35 | 25.35 | 25.38 | 19700.0 | 24.51 |
| 2020-10-26 | 25.33 | 25.27 | 25.3 | 25.31 | 23000.0 | 24.44 |
| 2020-10-23 | 25.35 | 25.28 | 25.35 | 25.32 | 6300.0 | 24.45 |
| 2020-10-22 | 25.39 | 25.25 | 25.39 | 25.27 | 6000.0 | 24.4 |
| 2020-10-21 | 25.39 | 25.29 | 25.33 | 25.29 | 11700.0 | 24.42 |
| 2020-10-20 | 25.35 | 25.29 | 25.34 | 25.34 | 16500.0 | 24.47 |
| 2020-10-19 | 25.4 | 25.32 | 25.35 | 25.32 | 5100.0 | 24.45 |
| 2020-10-16 | 25.4 | 25.31 | 25.31 | 25.31 | 9900.0 | 24.44 |
| 2020-10-15 | 25.42 | 25.3 | 25.42 | 25.34 | 14300.0 | 24.47 |
| 2020-10-14 | 25.42 | 25.29 | 25.4 | 25.38 | 16800.0 | 24.51 |
| 2020-10-13 | 25.4 | 25.25 | 25.25 | 25.35 | 13100.0 | 24.48 |
| 2020-10-12 | 25.38 | 25.16 | 25.16 | 25.33 | 24800.0 | 24.46 |
| 2020-10-09 | 25.37 | 25.22 | 25.29 | 25.25 | 37500.0 | 24.38 |
| 2020-10-08 | 25.48 | 25.22 | 25.48 | 25.35 | 54800.0 | 24.48 |
| 2020-10-07 | 25.53 | 25.35 | 25.42 | 25.42 | 39800.0 | 24.54 |
| 2020-10-06 | 25.48 | 25.42 | 25.44 | 25.46 | 8900.0 | 24.58 |
| 2020-10-05 | 25.5 | 25.4 | 25.5 | 25.47 | 25700.0 | 24.59 |
| 2020-10-02 | 25.48 | 25.35 | 25.38 | 25.45 | 15200.0 | 24.58 |
| 2020-10-01 | 25.55 | 25.35 | 25.51 | 25.48 | 21700.0 | 24.6 |
| 2020-09-30 | 25.6 | 25.4 | 25.5 | 25.5 | 19800.0 | 24.63 |
| 2020-09-29 | 25.58 | 25.38 | 25.58 | 25.52 | 18200.0 | 24.65 |
| 2020-09-28 | 25.7 | 25.6 | 25.6 | 25.66 | 21700.0 | 24.56 |
| 2020-09-25 | 25.75 | 25.56 | 25.57 | 25.6 | 20800.0 | 24.5 |
| 2020-09-24 | 25.63 | 25.46 | 25.46 | 25.57 | 20500.0 | 24.47 |
| 2020-09-23 | 25.69 | 25.45 | 25.69 | 25.58 | 29400.0 | 24.48 |
| 2020-09-22 | 25.66 | 25.56 | 25.56 | 25.64 | 3900.0 | 24.53 |
| 2020-09-21 | 25.7 | 25.45 | 25.7 | 25.52 | 25100.0 | 24.42 |
| 2020-09-18 | 25.69 | 25.62 | 25.68 | 25.66 | 9500.0 | 24.56 |
| 2020-09-17 | 25.74 | 25.53 | 25.74 | 25.63 | 21700.0 | 24.53 |
| 2020-09-16 | 25.64 | 25.42 | 25.64 | 25.49 | 20000.0 | 24.39 |
| 2020-09-15 | 25.6 | 25.47 | 25.59 | 25.6 | 8700.0 | 24.5 |
| 2020-09-14 | 25.55 | 25.41 | 25.54 | 25.48 | 11300.0 | 24.38 |
| 2020-09-11 | 25.49 | 25.4 | 25.49 | 25.49 | 13300.0 | 24.39 |
| 2020-09-10 | 25.5 | 25.4 | 25.49 | 25.45 | 7500.0 | 24.35 |
| 2020-09-09 | 25.5 | 25.25 | 25.25 | 25.37 | 24800.0 | 24.27 |
| 2020-09-08 | 25.42 | 25.16 | 25.42 | 25.25 | 26500.0 | 24.16 |
| 2020-09-04 | 25.44 | 25.15 | 25.35 | 25.38 | 36200.0 | 24.29 |
| 2020-09-03 | 25.42 | 25.31 | 25.41 | 25.37 | 29800.0 | 24.28 |
| 2020-09-02 | 25.6 | 25.4 | 25.6 | 25.44 | 36000.0 | 24.34 |
| 2020-09-01 | 25.65 | 25.45 | 25.55 | 25.55 | 16500.0 | 24.45 |
| 2020-08-31 | 25.74 | 25.42 | 25.74 | 25.54 | 43600.0 | 24.44 |
| 2020-08-28 | 25.75 | 25.58 | 25.75 | 25.66 | 20400.0 | 24.56 |
| 2020-08-27 | 25.81 | 25.7 | 25.8 | 25.76 | 26700.0 | 24.43 |
| 2020-08-26 | 25.85 | 25.64 | 25.8 | 25.8 | 16800.0 | 24.47 |
| 2020-08-25 | 25.84 | 25.73 | 25.84 | 25.77 | 18200.0 | 24.44 |
| 2020-08-24 | 25.87 | 25.51 | 25.51 | 25.75 | 24500.0 | 24.42 |
| 2020-08-21 | 25.89 | 25.35 | 25.83 | 25.46 | 101300.0 | 24.15 |
| 2020-08-20 | 25.96 | 25.8 | 25.85 | 25.89 | 19900.0 | 24.56 |
| 2020-08-19 | 25.92 | 25.73 | 25.84 | 25.92 | 25700.0 | 24.58 |
| 2020-08-18 | 25.85 | 25.66 | 25.72 | 25.73 | 30800.0 | 24.4 |
| 2020-08-17 | 26.0 | 25.65 | 25.98 | 25.75 | 32000.0 | 24.42 |
| 2020-08-14 | 25.83 | 25.65 | 25.73 | 25.76 | 22100.0 | 24.43 |
| 2020-08-13 | 25.81 | 25.61 | 25.61 | 25.73 | 16700.0 | 24.4 |
| 2020-08-12 | 25.77 | 25.6 | 25.62 | 25.72 | 16000.0 | 24.39 |
| 2020-08-11 | 25.9 | 25.52 | 25.89 | 25.63 | 34900.0 | 24.31 |
| 2020-08-10 | 25.88 | 25.6 | 25.66 | 25.87 | 41200.0 | 24.54 |
| 2020-08-07 | 25.65 | 25.5 | 25.5 | 25.65 | 23800.0 | 24.33 |
| 2020-08-06 | 25.56 | 25.45 | 25.5 | 25.5 | 14400.0 | 24.19 |
| 2020-08-05 | 25.55 | 25.35 | 25.55 | 25.44 | 13400.0 | 24.13 |
| 2020-08-04 | 25.55 | 25.42 | 25.42 | 25.5 | 20500.0 | 24.19 |
| 2020-08-03 | 25.54 | 25.22 | 25.47 | 25.45 | 33600.0 | 24.14 |
| 2020-07-31 | 25.52 | 25.33 | 25.52 | 25.39 | 22500.0 | 24.08 |
| 2020-07-30 | 25.58 | 25.3 | 25.34 | 25.43 | 40900.0 | 24.12 |
| 2020-07-29 | 25.64 | 25.52 | 25.61 | 25.58 | 27500.0 | 24.04 |
| 2020-07-28 | 25.65 | 25.5 | 25.63 | 25.5 | 16500.0 | 23.97 |
| 2020-07-27 | 25.65 | 25.5 | 25.53 | 25.57 | 47600.0 | 24.03 |
| 2020-07-24 | 25.62 | 25.4 | 25.5 | 25.48 | 39800.0 | 23.95 |
| 2020-07-23 | 25.72 | 25.3 | 25.3 | 25.48 | 36000.0 | 23.95 |
| 2020-07-22 | 25.47 | 25.32 | 25.47 | 25.38 | 39100.0 | 23.86 |
| 2020-07-21 | 25.5 | 25.3 | 25.5 | 25.46 | 26300.0 | 23.93 |
| 2020-07-20 | 25.5 | 25.28 | 25.42 | 25.44 | 52700.0 | 23.91 |
| 2020-07-17 | 25.43 | 24.8 | 24.96 | 25.34 | 356900.0 | 23.82 |
| 2020-07-16 | 25.29 | 24.94 | 25.27 | 25.03 | 231900.0 | 23.53 |
| 2020-07-15 | 25.89 | 25.4 | 25.89 | 25.46 | 29200.0 | 23.93 |
| 2020-07-14 | 25.62 | 25.5 | 25.62 | 25.5 | 9300.0 | 23.97 |
| 2020-07-13 | 25.64 | 25.34 | 25.43 | 25.55 | 21700.0 | 24.02 |
| 2020-07-10 | 25.89 | 25.39 | 25.77 | 25.5 | 44900.0 | 23.97 |
| 2020-07-09 | 25.99 | 25.61 | 25.99 | 25.8 | 16700.0 | 24.25 |
| 2020-07-08 | 26.0 | 25.7 | 25.92 | 25.81 | 14400.0 | 24.26 |
| 2020-07-07 | 26.4 | 25.57 | 26.32 | 25.79 | 39100.0 | 24.24 |
| 2020-07-06 | 26.32 | 26.2 | 26.23 | 26.29 | 12400.0 | 24.71 |
| 2020-07-02 | 26.31 | 26.16 | 26.25 | 26.21 | 10000.0 | 24.64 |
| 2020-07-01 | 26.27 | 26.08 | 26.27 | 26.22 | 8000.0 | 24.65 |
| 2020-06-30 | 26.37 | 26.0 | 26.1 | 26.25 | 5900.0 | 24.67 |
| 2020-06-29 | 26.4 | 26.0 | 26.15 | 26.11 | 9700.0 | 24.54 |
| 2020-06-26 | 26.5 | 26.15 | 26.33 | 26.42 | 14800.0 | 24.61 |
| 2020-06-25 | 26.5 | 26.19 | 26.19 | 26.35 | 17600.0 | 24.55 |
| 2020-06-24 | 26.38 | 25.88 | 25.88 | 26.3 | 18400.0 | 24.51 |
| 2020-06-23 | 26.05 | 25.81 | 26.0 | 25.92 | 7400.0 | 24.16 |
| 2020-06-22 | 26.05 | 25.9 | 25.94 | 26.0 | 9100.0 | 24.23 |
| 2020-06-19 | 25.99 | 25.93 | 25.94 | 25.95 | 14400.0 | 24.18 |
| 2020-06-18 | 25.94 | 25.8 | 25.87 | 25.84 | 4100.0 | 24.08 |
| 2020-06-17 | 25.98 | 25.8 | 25.9 | 25.84 | 26700.0 | 24.08 |
| 2020-06-16 | 26.0 | 25.7 | 25.79 | 25.8 | 23700.0 | 24.04 |
| 2020-06-15 | 25.78 | 25.55 | 25.64 | 25.69 | 11000.0 | 23.94 |
| 2020-06-12 | 25.69 | 25.51 | 25.53 | 25.6 | 5300.0 | 23.86 |
| 2020-06-11 | 25.74 | 25.25 | 25.52 | 25.45 | 17800.0 | 23.71 |
| 2020-06-10 | 25.7 | 25.56 | 25.56 | 25.66 | 9100.0 | 23.91 |
| 2020-06-09 | 25.58 | 25.51 | 25.55 | 25.54 | 16600.0 | 23.79 |
| 2020-06-08 | 25.6 | 25.52 | 25.59 | 25.58 | 17500.0 | 23.84 |
| 2020-06-05 | 25.66 | 25.53 | 25.55 | 25.6 | 27700.0 | 23.85 |
| 2020-06-04 | 25.6 | 25.47 | 25.55 | 25.49 | 14000.0 | 23.75 |
| 2020-06-03 | 25.59 | 25.5 | 25.59 | 25.52 | 16300.0 | 23.78 |
| 2020-06-02 | 25.59 | 25.47 | 25.47 | 25.59 | 14800.0 | 23.84 |
| 2020-06-01 | 25.47 | 25.27 | 25.35 | 25.47 | 10800.0 | 23.73 |
| 2020-05-29 | 25.4 | 25.2 | 25.33 | 25.34 | 12200.0 | 23.61 |
| 2020-05-28 | 25.35 | 25.2 | 25.3 | 25.32 | 8900.0 | 23.59 |
| 2020-05-27 | 25.49 | 25.39 | 25.4 | 25.45 | 28200.0 | 23.5 |
| 2020-05-26 | 25.39 | 25.2 | 25.24 | 25.37 | 22100.0 | 23.43 |
| 2020-05-22 | 25.22 | 25.06 | 25.06 | 25.14 | 11300.0 | 23.21 |
| 2020-05-21 | 25.23 | 25.12 | 25.23 | 25.14 | 8800.0 | 23.21 |
| 2020-05-20 | 25.26 | 25.0 | 25.08 | 25.12 | 17800.0 | 23.2 |
| 2020-05-19 | 25.28 | 25.0 | 25.0 | 25.08 | 14200.0 | 23.16 |
| 2020-05-18 | 25.31 | 25.0 | 25.02 | 25.12 | 41500.0 | 23.2 |
| 2020-05-15 | 25.05 | 24.9 | 25.04 | 24.93 | 9900.0 | 23.02 |
| 2020-05-14 | 24.98 | 24.65 | 24.78 | 24.95 | 35900.0 | 23.04 |
| 2020-05-13 | 25.0 | 24.77 | 24.93 | 24.77 | 18400.0 | 22.87 |
| 2020-05-12 | 25.05 | 24.81 | 25.05 | 24.84 | 30500.0 | 22.94 |
| 2020-05-11 | 25.07 | 24.95 | 25.05 | 24.95 | 17800.0 | 23.04 |
| 2020-05-08 | 25.23 | 25.0 | 25.02 | 25.03 | 10600.0 | 23.11 |
| 2020-05-07 | 25.13 | 24.9 | 25.13 | 25.05 | 16100.0 | 23.13 |
| 2020-05-06 | 25.18 | 24.9 | 25.1 | 25.17 | 8000.0 | 23.24 |
| 2020-05-05 | 25.35 | 24.82 | 24.85 | 25.11 | 32500.0 | 23.19 |
| 2020-05-04 | 24.95 | 24.57 | 24.57 | 24.87 | 18900.0 | 22.97 |
| 2020-05-01 | 24.95 | 24.56 | 24.56 | 24.76 | 27100.0 | 22.86 |
| 2020-04-30 | 25.99 | 24.72 | 25.6 | 24.72 | 154500.0 | 22.83 |
| 2020-04-29 | 25.95 | 25.07 | 25.19 | 25.75 | 121100.0 | 23.78 |
| 2020-04-28 | 25.23 | 24.85 | 24.95 | 25.2 | 63400.0 | 23.06 |
| 2020-04-27 | 24.96 | 24.75 | 24.75 | 24.92 | 58200.0 | 22.81 |
| 2020-04-24 | 24.75 | 24.51 | 24.64 | 24.72 | 60900.0 | 22.62 |
| 2020-04-23 | 24.75 | 24.18 | 24.4 | 24.62 | 219900.0 | 22.53 |
| 2020-04-22 | 25.3 | 24.8 | 25.3 | 24.91 | 70700.0 | 22.79 |
| 2020-04-21 | 25.89 | 25.2 | 25.89 | 25.48 | 19700.0 | 23.31 |
| 2020-04-20 | 26.0 | 24.9 | 25.12 | 25.4 | 18900.0 | 23.24 |
| 2020-04-17 | 25.98 | 25.25 | 25.3 | 25.61 | 15700.0 | 23.43 |
| 2020-04-16 | 25.54 | 24.84 | 25.08 | 25.26 | 5300.0 | 23.12 |
| 2020-04-15 | 25.53 | 24.9 | 25.2 | 25.0 | 15200.0 | 22.88 |
| 2020-04-14 | 25.48 | 24.68 | 24.96 | 25.48 | 18400.0 | 23.31 |
| 2020-04-13 | 25.16 | 24.4 | 24.9 | 24.4 | 29200.0 | 22.33 |
| 2020-04-09 | 25.06 | 24.25 | 24.25 | 24.9 | 21300.0 | 22.78 |
| 2020-04-08 | 24.5 | 23.5 | 24.19 | 24.25 | 8600.0 | 22.19 |
| 2020-04-07 | 24.46 | 23.32 | 23.38 | 24.46 | 14000.0 | 22.38 |
| 2020-04-06 | 23.9 | 22.39 | 23.5 | 23.39 | 16900.0 | 21.4 |
| 2020-04-03 | 23.93 | 22.62 | 23.31 | 22.69 | 19600.0 | 20.77 |
| 2020-04-02 | 24.11 | 23.38 | 23.38 | 23.79 | 9100.0 | 21.77 |
| 2020-04-01 | 24.25 | 21.5 | 23.76 | 24.21 | 48600.0 | 22.15 |
| 2020-03-31 | 25.0 | 24.0 | 24.66 | 24.0 | 18000.0 | 21.96 |
| 2020-03-30 | 24.77 | 23.71 | 24.32 | 24.77 | 11200.0 | 22.67 |
| 2020-03-27 | 24.75 | 23.06 | 24.0 | 24.33 | 22400.0 | 22.05 |
| 2020-03-26 | 25.0 | 23.16 | 23.8 | 24.08 | 40800.0 | 21.83 |
| 2020-03-25 | 23.85 | 22.5 | 23.74 | 23.2 | 27400.0 | 21.03 |
| 2020-03-24 | 23.98 | 22.6 | 23.0 | 22.96 | 38300.0 | 20.81 |
| 2020-03-23 | 22.41 | 18.1 | 19.3 | 22.0 | 31900.0 | 19.94 |
| 2020-03-20 | 21.98 | 18.0 | 18.17 | 20.29 | 38400.0 | 18.39 |
| 2020-03-19 | 18.6 | 14.35 | 16.76 | 17.4 | 45400.0 | 15.77 |
| 2020-03-18 | 21.05 | 12.6 | 21.01 | 17.23 | 137300.0 | 15.62 |
| 2020-03-17 | 24.34 | 21.01 | 22.34 | 21.9 | 41200.0 | 19.85 |
| 2020-03-16 | 24.33 | 17.43 | 24.33 | 22.68 | 62800.0 | 20.56 |
| 2020-03-13 | 25.52 | 24.01 | 24.01 | 25.22 | 44100.0 | 22.86 |
| 2020-03-12 | 26.0 | 20.16 | 26.0 | 23.92 | 109800.0 | 21.68 |
| 2020-03-11 | 26.73 | 26.09 | 26.73 | 26.11 | 31000.0 | 23.67 |
| 2020-03-10 | 27.77 | 26.09 | 26.18 | 27.37 | 38500.0 | 24.81 |
| 2020-03-09 | 27.5 | 26.09 | 26.42 | 26.09 | 34900.0 | 23.65 |
| 2020-03-06 | 26.88 | 26.4 | 26.5 | 26.88 | 9300.0 | 24.37 |
| 2020-03-05 | 26.87 | 26.56 | 26.85 | 26.6 | 6200.0 | 24.11 |
| 2020-03-04 | 27.0 | 26.74 | 26.76 | 26.85 | 7800.0 | 24.34 |
| 2020-03-03 | 26.75 | 26.4 | 26.62 | 26.74 | 16400.0 | 24.24 |
| 2020-03-02 | 26.78 | 26.15 | 26.15 | 26.2 | 22100.0 | 23.75 |
| 2020-02-28 | 26.79 | 25.75 | 26.43 | 26.11 | 59300.0 | 23.67 |
| 2020-02-27 | 27.5 | 27.01 | 27.5 | 27.11 | 26800.0 | 24.57 |
| 2020-02-26 | 27.99 | 27.56 | 27.56 | 27.87 | 39700.0 | 25.05 |
| 2020-02-25 | 27.78 | 27.55 | 27.71 | 27.61 | 20700.0 | 24.82 |
| 2020-02-24 | 27.66 | 27.36 | 27.36 | 27.66 | 21400.0 | 24.87 |
| 2020-02-21 | 27.8 | 27.53 | 27.69 | 27.8 | 14200.0 | 24.99 |
| 2020-02-20 | 27.69 | 27.41 | 27.41 | 27.65 | 12700.0 | 24.86 |
| 2020-02-19 | 27.43 | 27.25 | 27.4 | 27.41 | 6400.0 | 24.64 |
| 2020-02-18 | 27.35 | 27.25 | 27.34 | 27.28 | 15900.0 | 24.52 |