| 名前 | Oxford Lane Capital Corp. Term Preferred Shares 7.50% Series 2023 |
| ティッカー | OXLCO |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.35 | 25.35 | 25.35 | 25.35 | 600.0 | 25.35 |
| 2021-02-12 | 25.45 | 25.3 | 25.3 | 25.4 | 2500.0 | 25.4 |
| 2021-02-11 | 25.3 | 25.19 | 25.24 | 25.28 | 3500.0 | 25.28 |
| 2021-02-10 | 25.47 | 25.37 | 25.39 | 25.38 | 7600.0 | 25.22 |
| 2021-02-09 | 25.35 | 25.35 | 25.35 | 25.35 | 900.0 | 25.19 |
| 2021-02-08 | 25.39 | 25.24 | 25.24 | 25.39 | 3700.0 | 25.23 |
| 2021-02-05 | 25.39 | 25.3 | 25.37 | 25.39 | 4200.0 | 25.23 |
| 2021-02-04 | 25.34 | 25.23 | 25.25 | 25.23 | 5900.0 | 25.07 |
| 2021-02-03 | 25.25 | 25.24 | 25.25 | 25.25 | 7400.0 | 25.09 |
| 2021-02-02 | 25.25 | 25.24 | 25.25 | 25.25 | 6900.0 | 25.09 |
| 2021-02-01 | 25.34 | 25.16 | 25.3 | 25.25 | 8800.0 | 25.09 |
| 2021-01-29 | 25.31 | 25.16 | 25.31 | 25.25 | 3800.0 | 25.09 |
| 2021-01-28 | 25.26 | 25.25 | 25.26 | 25.25 | 500.0 | 25.09 |
| 2021-01-27 | 25.29 | 25.22 | 25.22 | 25.22 | 4000.0 | 25.06 |
| 2021-01-26 | 25.29 | 25.22 | 25.27 | 25.22 | 900.0 | 25.06 |
| 2021-01-25 | 25.2 | 25.2 | 25.2 | 25.2 | 600.0 | 25.05 |
| 2021-01-22 | 25.22 | 25.17 | 25.2 | 25.22 | 2400.0 | 25.06 |
| 2021-01-21 | 25.2 | 25.06 | 25.18 | 25.15 | 14100.0 | 25.0 |
| 2021-01-20 | 25.2 | 25.15 | 25.18 | 25.17 | 3200.0 | 25.02 |
| 2021-01-19 | 25.24 | 25.15 | 25.2 | 25.23 | 2800.0 | 25.07 |
| 2021-01-15 | 25.28 | 25.15 | 25.15 | 25.22 | 1500.0 | 25.06 |
| 2021-01-14 | 25.24 | 25.11 | 25.22 | 25.24 | 5500.0 | 25.08 |
| 2021-01-13 | 25.23 | 25.19 | 25.2 | 25.21 | 2500.0 | 24.9 |
| 2021-01-12 | 25.25 | 25.21 | 25.22 | 25.22 | 4800.0 | 24.91 |
| 2021-01-11 | 25.25 | 25.2 | 25.22 | 25.2 | 5200.0 | 24.89 |
| 2021-01-08 | 25.25 | 25.22 | 25.25 | 25.22 | 1000.0 | 24.91 |
| 2021-01-07 | 25.25 | 25.22 | 25.25 | 25.22 | 1800.0 | 24.91 |
| 2021-01-06 | 25.2 | 25.14 | 25.2 | 25.16 | 1800.0 | 24.85 |
| 2021-01-05 | 25.21 | 25.18 | 25.2 | 25.19 | 1700.0 | 24.88 |
| 2021-01-04 | 25.23 | 25.1 | 25.15 | 25.22 | 8300.0 | 24.91 |
| 2020-12-31 | 25.25 | 25.13 | 25.14 | 25.24 | 14100.0 | 24.93 |
| 2020-12-30 | 25.15 | 25.06 | 25.14 | 25.14 | 10600.0 | 24.83 |
| 2020-12-29 | 25.08 | 25.04 | 25.06 | 25.04 | 14700.0 | 24.73 |
| 2020-12-28 | 25.11 | 25.05 | 25.06 | 25.08 | 9600.0 | 24.77 |
| 2020-12-24 | 25.1 | 25.04 | 25.05 | 25.07 | 1700.0 | 24.76 |
| 2020-12-23 | 25.12 | 25.05 | 25.1 | 25.05 | 13500.0 | 24.74 |
| 2020-12-22 | 25.15 | 25.08 | 25.1 | 25.12 | 2300.0 | 24.81 |
| 2020-12-21 | 25.12 | 25.07 | 25.12 | 25.12 | 19000.0 | 24.81 |
| 2020-12-18 | 25.19 | 25.12 | 25.18 | 25.12 | 18200.0 | 24.81 |
| 2020-12-17 | 25.23 | 25.15 | 25.19 | 25.22 | 7500.0 | 24.91 |
| 2020-12-16 | 25.28 | 25.09 | 25.15 | 25.28 | 7700.0 | 24.97 |
| 2020-12-15 | 25.15 | 25.05 | 25.13 | 25.13 | 15800.0 | 24.82 |
| 2020-12-14 | 25.26 | 25.09 | 25.25 | 25.17 | 14900.0 | 24.71 |
| 2020-12-11 | 25.2 | 25.13 | 25.19 | 25.2 | 1900.0 | 24.74 |
| 2020-12-10 | 25.25 | 25.1 | 25.15 | 25.2 | 1100.0 | 24.74 |
| 2020-12-09 | 25.25 | 25.17 | 25.25 | 25.17 | 2200.0 | 24.71 |
| 2020-12-08 | 25.25 | 25.18 | 25.2 | 25.21 | 3100.0 | 24.75 |
| 2020-12-07 | 25.27 | 25.22 | 25.22 | 25.23 | 8400.0 | 24.77 |
| 2020-12-04 | 25.2 | 25.07 | 25.15 | 25.2 | 4600.0 | 24.74 |
| 2020-12-03 | 25.26 | 25.2 | 25.26 | 25.2 | 3000.0 | 24.74 |
| 2020-12-02 | 25.33 | 25.24 | 25.29 | 25.24 | 3400.0 | 24.78 |
| 2020-12-01 | 25.28 | 25.24 | 25.26 | 25.28 | 1700.0 | 24.81 |
| 2020-11-30 | 25.3 | 25.23 | 25.3 | 25.23 | 7700.0 | 24.77 |
| 2020-11-27 | 25.24 | 25.24 | 25.24 | 25.24 | 200.0 | 24.78 |
| 2020-11-25 | 25.24 | 25.24 | 25.24 | 25.24 | 500.0 | 24.78 |
| 2020-11-24 | 25.27 | 25.19 | 25.27 | 25.27 | 2200.0 | 24.8 |
| 2020-11-23 | 25.34 | 25.19 | 25.25 | 25.27 | 3500.0 | 24.8 |
| 2020-11-20 | 25.3 | 25.21 | 25.3 | 25.22 | 1100.0 | 24.76 |
| 2020-11-19 | 25.3 | 25.15 | 25.15 | 25.3 | 3800.0 | 24.83 |
| 2020-11-18 | 25.21 | 25.06 | 25.21 | 25.21 | 3700.0 | 24.75 |
| 2020-11-17 | 25.2 | 25.09 | 25.09 | 25.2 | 15100.0 | 24.74 |
| 2020-11-16 | 25.21 | 25.12 | 25.12 | 25.21 | 18600.0 | 24.75 |
| 2020-11-13 | 25.15 | 25.1 | 25.1 | 25.11 | 2700.0 | 24.65 |
| 2020-11-12 | 25.05 | 25.01 | 25.04 | 25.05 | 3500.0 | 24.59 |
| 2020-11-11 | 25.15 | 25.08 | 25.08 | 25.15 | 3000.0 | 24.53 |
| 2020-11-10 | 25.15 | 25.06 | 25.14 | 25.11 | 18600.0 | 24.49 |
| 2020-11-09 | 25.12 | 25.05 | 25.06 | 25.11 | 3200.0 | 24.49 |
| 2020-11-06 | 25.15 | 25.1 | 25.15 | 25.1 | 1700.0 | 24.48 |
| 2020-11-05 | 25.15 | 25.09 | 25.12 | 25.15 | 1800.0 | 24.53 |
| 2020-11-04 | 25.14 | 25.1 | 25.14 | 25.12 | 3200.0 | 24.5 |
| 2020-11-03 | 25.14 | 25.0 | 25.0 | 25.07 | 2800.0 | 24.46 |
| 2020-11-02 | 25.08 | 24.99 | 25.03 | 25.05 | 4400.0 | 24.44 |
| 2020-10-30 | 25.03 | 25.02 | 25.02 | 25.03 | 500.0 | 24.42 |
| 2020-10-29 | 24.95 | 24.95 | 24.95 | 24.95 | 900.0 | 24.34 |
| 2020-10-28 | 25.02 | 24.94 | 24.94 | 25.01 | 600.0 | 24.4 |
| 2020-10-27 | 25.01 | 24.95 | 25.01 | 24.95 | 2500.0 | 24.34 |
| 2020-10-26 | 25.1 | 25.0 | 25.05 | 25.0 | 3100.0 | 24.39 |
| 2020-10-23 | 25.05 | 25.03 | 25.03 | 25.05 | 300.0 | 24.44 |
| 2020-10-22 | 25.04 | 25.04 | 25.04 | 25.04 | 300.0 | 24.43 |
| 2020-10-21 | 25.05 | 25.05 | 25.05 | 25.05 | 600.0 | 24.44 |
| 2020-10-20 | 25.03 | 25.0 | 25.0 | 25.03 | 1700.0 | 24.42 |
| 2020-10-19 | 25.1 | 25.0 | 25.1 | 25.01 | 7500.0 | 24.4 |
| 2020-10-16 | 25.07 | 25.05 | 25.05 | 25.07 | 900.0 | 24.46 |
| 2020-10-15 | 25.05 | 24.9 | 24.9 | 25.0 | 2200.0 | 24.39 |
| 2020-10-14 | 25.08 | 25.06 | 25.06 | 25.08 | 1000.0 | 24.31 |
| 2020-10-13 | 25.08 | 25.05 | 25.08 | 25.06 | 1300.0 | 24.29 |
| 2020-10-12 | 25.08 | 25.01 | 25.05 | 25.02 | 4300.0 | 24.26 |
| 2020-10-09 | 25.06 | 25.0 | 25.0 | 25.05 | 6000.0 | 24.28 |
| 2020-10-08 | 25.02 | 24.99 | 25.01 | 25.01 | 20500.0 | 24.25 |
| 2020-10-07 | 25.06 | 25.0 | 25.0 | 25.04 | 1900.0 | 24.27 |
| 2020-10-06 | 25.03 | 24.98 | 24.99 | 25.0 | 3800.0 | 24.24 |
| 2020-10-05 | 25.0 | 24.95 | 24.95 | 25.0 | 2400.0 | 24.24 |
| 2020-10-02 | 25.01 | 24.9 | 24.9 | 24.95 | 3500.0 | 24.19 |
| 2020-10-01 | 25.07 | 24.96 | 25.06 | 25.05 | 3800.0 | 24.28 |
| 2020-09-30 | 25.05 | 25.0 | 25.05 | 25.03 | 1900.0 | 24.26 |
| 2020-09-29 | 25.06 | 24.96 | 25.0 | 25.0 | 2200.0 | 24.24 |
| 2020-09-28 | 25.04 | 24.9 | 25.04 | 24.99 | 4100.0 | 24.23 |
| 2020-09-25 | 25.02 | 24.91 | 25.02 | 24.91 | 3900.0 | 24.15 |
| 2020-09-24 | 25.02 | 25.0 | 25.02 | 25.02 | 1300.0 | 24.26 |
| 2020-09-23 | 25.04 | 24.85 | 25.02 | 24.85 | 3400.0 | 24.09 |
| 2020-09-22 | 25.03 | 24.93 | 24.93 | 25.0 | 2900.0 | 24.24 |
| 2020-09-21 | 25.04 | 24.93 | 25.04 | 24.95 | 4200.0 | 24.19 |
| 2020-09-18 | 25.06 | 24.95 | 24.95 | 25.05 | 1200.0 | 24.28 |
| 2020-09-17 | 24.95 | 24.85 | 24.87 | 24.94 | 1100.0 | 24.18 |
| 2020-09-16 | 25.0 | 24.82 | 25.0 | 24.85 | 21000.0 | 24.09 |
| 2020-09-15 | 25.03 | 24.92 | 24.92 | 25.02 | 1700.0 | 24.26 |
| 2020-09-14 | 25.03 | 24.99 | 24.99 | 25.03 | 3000.0 | 24.11 |
| 2020-09-11 | 24.99 | 24.97 | 24.98 | 24.99 | 3400.0 | 24.07 |
| 2020-09-10 | 24.97 | 24.93 | 24.94 | 24.96 | 2600.0 | 24.05 |
| 2020-09-09 | 24.95 | 24.91 | 24.95 | 24.94 | 2100.0 | 24.03 |
| 2020-09-08 | 24.95 | 24.78 | 24.78 | 24.9 | 2900.0 | 23.99 |
| 2020-09-04 | 24.78 | 24.6 | 24.78 | 24.66 | 2800.0 | 23.76 |
| 2020-09-03 | 24.95 | 24.79 | 24.94 | 24.8 | 6600.0 | 23.89 |
| 2020-09-02 | 24.87 | 24.75 | 24.76 | 24.85 | 2300.0 | 23.94 |
| 2020-09-01 | 24.86 | 24.75 | 24.86 | 24.75 | 1600.0 | 23.84 |
| 2020-08-31 | 24.85 | 24.74 | 24.82 | 24.79 | 4900.0 | 23.88 |
| 2020-08-28 | 24.8 | 24.68 | 24.68 | 24.75 | 1300.0 | 23.84 |
| 2020-08-27 | 24.75 | 24.66 | 24.75 | 24.68 | 1200.0 | 23.78 |
| 2020-08-26 | 24.73 | 24.6 | 24.73 | 24.67 | 1100.0 | 23.77 |
| 2020-08-25 | 24.73 | 24.68 | 24.72 | 24.73 | 3500.0 | 23.82 |
| 2020-08-24 | 24.7 | 24.68 | 24.68 | 24.7 | 1900.0 | 23.8 |
| 2020-08-21 | 24.68 | 24.56 | 24.62 | 24.68 | 1500.0 | 23.78 |
| 2020-08-20 | 24.67 | 24.56 | 24.56 | 24.67 | 2300.0 | 23.77 |
| 2020-08-19 | 24.68 | 24.64 | 24.64 | 24.68 | 2000.0 | 23.78 |
| 2020-08-18 | 24.73 | 24.6 | 24.7 | 24.6 | 2200.0 | 23.7 |
| 2020-08-17 | 24.65 | 24.48 | 24.63 | 24.57 | 6500.0 | 23.67 |
| 2020-08-14 | 24.57 | 24.48 | 24.56 | 24.56 | 2800.0 | 23.66 |
| 2020-08-13 | 24.73 | 24.65 | 24.65 | 24.68 | 4900.0 | 23.63 |
| 2020-08-12 | 24.73 | 24.52 | 24.52 | 24.62 | 8800.0 | 23.57 |
| 2020-08-11 | 24.6 | 24.47 | 24.47 | 24.52 | 3200.0 | 23.47 |
| 2020-08-10 | 24.64 | 24.38 | 24.4 | 24.61 | 12200.0 | 23.56 |
| 2020-08-07 | 24.39 | 24.31 | 24.36 | 24.36 | 4200.0 | 23.32 |
| 2020-08-06 | 24.4 | 24.32 | 24.4 | 24.33 | 4900.0 | 23.29 |
| 2020-08-05 | 24.39 | 24.3 | 24.37 | 24.36 | 4000.0 | 23.32 |
| 2020-08-04 | 24.35 | 24.28 | 24.29 | 24.3 | 4500.0 | 23.26 |
| 2020-08-03 | 24.4 | 24.28 | 24.32 | 24.28 | 13600.0 | 23.24 |
| 2020-07-31 | 24.4 | 24.15 | 24.38 | 24.29 | 9300.0 | 23.25 |
| 2020-07-30 | 24.3 | 24.11 | 24.3 | 24.3 | 7300.0 | 23.26 |
| 2020-07-29 | 24.31 | 24.26 | 24.26 | 24.3 | 2000.0 | 23.26 |
| 2020-07-28 | 24.29 | 24.21 | 24.26 | 24.29 | 1900.0 | 23.25 |
| 2020-07-27 | 24.34 | 24.21 | 24.25 | 24.21 | 2800.0 | 23.18 |
| 2020-07-24 | 24.28 | 24.22 | 24.23 | 24.26 | 2900.0 | 23.22 |
| 2020-07-23 | 24.33 | 24.11 | 24.33 | 24.12 | 2100.0 | 23.09 |
| 2020-07-22 | 24.18 | 24.08 | 24.15 | 24.15 | 3200.0 | 23.12 |
| 2020-07-21 | 24.34 | 24.05 | 24.34 | 24.2 | 1700.0 | 23.17 |
| 2020-07-20 | 24.34 | 24.0 | 24.0 | 24.34 | 2100.0 | 23.3 |
| 2020-07-17 | 24.12 | 23.99 | 24.03 | 24.02 | 2400.0 | 22.99 |
| 2020-07-16 | 24.15 | 24.0 | 24.15 | 24.02 | 4600.0 | 22.99 |
| 2020-07-15 | 24.3 | 24.1 | 24.1 | 24.3 | 3600.0 | 23.11 |
| 2020-07-14 | 24.3 | 24.1 | 24.23 | 24.17 | 5100.0 | 22.99 |
| 2020-07-13 | 24.3 | 24.15 | 24.15 | 24.24 | 4200.0 | 23.06 |
| 2020-07-10 | 24.2 | 24.02 | 24.04 | 24.15 | 3400.0 | 22.97 |
| 2020-07-09 | 24.1 | 23.91 | 24.0 | 24.1 | 17700.0 | 22.92 |
| 2020-07-08 | 24.0 | 24.0 | 24.0 | 24.0 | 400.0 | 22.83 |
| 2020-07-07 | 24.06 | 23.92 | 24.01 | 23.92 | 13600.0 | 22.75 |
| 2020-07-06 | 24.25 | 23.95 | 24.25 | 24.0 | 5300.0 | 22.83 |
| 2020-07-02 | 24.3 | 24.15 | 24.29 | 24.3 | 2500.0 | 23.11 |
| 2020-07-01 | 24.25 | 24.08 | 24.11 | 24.25 | 5100.0 | 23.07 |
| 2020-06-30 | 24.25 | 23.92 | 24.25 | 24.15 | 6400.0 | 22.97 |
| 2020-06-29 | 24.25 | 24.0 | 24.0 | 24.17 | 7500.0 | 22.99 |
| 2020-06-26 | 24.23 | 23.91 | 24.14 | 24.0 | 4400.0 | 22.83 |
| 2020-06-25 | 24.2 | 24.16 | 24.16 | 24.2 | 400.0 | 23.02 |
| 2020-06-24 | 24.18 | 24.07 | 24.17 | 24.07 | 1700.0 | 22.89 |
| 2020-06-23 | 24.05 | 23.8 | 23.86 | 24.05 | 30600.0 | 22.88 |
| 2020-06-22 | 24.14 | 23.81 | 24.02 | 23.85 | 19600.0 | 22.68 |
| 2020-06-19 | 24.05 | 24.0 | 24.01 | 24.0 | 12000.0 | 22.83 |
| 2020-06-18 | 24.18 | 24.07 | 24.18 | 24.13 | 3500.0 | 22.95 |
| 2020-06-17 | 24.2 | 24.11 | 24.12 | 24.18 | 12800.0 | 23.0 |
| 2020-06-16 | 24.15 | 24.1 | 24.15 | 24.11 | 3900.0 | 22.93 |
| 2020-06-15 | 24.25 | 24.1 | 24.1 | 24.1 | 6600.0 | 22.92 |
| 2020-06-12 | 24.2 | 24.05 | 24.13 | 24.12 | 5400.0 | 22.94 |
| 2020-06-11 | 24.23 | 24.0 | 24.2 | 24.05 | 11200.0 | 22.73 |
| 2020-06-10 | 24.3 | 23.97 | 24.02 | 24.25 | 5600.0 | 22.92 |
| 2020-06-09 | 24.25 | 24.17 | 24.25 | 24.17 | 5000.0 | 22.84 |
| 2020-06-08 | 24.29 | 24.2 | 24.25 | 24.22 | 8700.0 | 22.89 |
| 2020-06-05 | 24.22 | 24.08 | 24.1 | 24.17 | 16500.0 | 22.84 |
| 2020-06-04 | 24.1 | 23.78 | 24.05 | 24.02 | 14800.0 | 22.7 |
| 2020-06-03 | 24.1 | 24.02 | 24.02 | 24.09 | 21600.0 | 22.76 |
| 2020-06-02 | 24.2 | 23.95 | 24.0 | 24.04 | 19000.0 | 22.72 |
| 2020-06-01 | 24.0 | 23.8 | 23.9 | 23.94 | 24200.0 | 22.62 |
| 2020-05-29 | 23.99 | 23.86 | 23.99 | 23.93 | 4600.0 | 22.61 |
| 2020-05-28 | 24.0 | 23.9 | 24.0 | 23.99 | 1700.0 | 22.67 |
| 2020-05-27 | 23.97 | 23.8 | 23.81 | 23.97 | 2900.0 | 22.65 |
| 2020-05-26 | 24.1 | 23.8 | 24.0 | 23.8 | 251300.0 | 22.49 |
| 2020-05-22 | 23.95 | 23.54 | 23.85 | 23.72 | 5800.0 | 22.41 |
| 2020-05-21 | 24.0 | 23.43 | 23.43 | 23.64 | 13700.0 | 22.34 |
| 2020-05-20 | 23.05 | 22.52 | 22.86 | 23.05 | 3400.0 | 21.78 |
| 2020-05-19 | 22.9 | 21.08 | 22.52 | 22.9 | 6400.0 | 21.64 |
| 2020-05-18 | 23.51 | 22.57 | 22.73 | 22.75 | 12300.0 | 21.5 |
| 2020-05-15 | 22.66 | 20.4 | 20.4 | 22.6 | 14100.0 | 21.36 |
| 2020-05-14 | 22.8 | 21.45 | 21.48 | 22.65 | 13300.0 | 21.4 |
| 2020-05-13 | 22.25 | 21.95 | 22.23 | 21.99 | 12600.0 | 20.78 |
| 2020-05-12 | 22.65 | 22.5 | 22.57 | 22.56 | 7400.0 | 21.17 |
| 2020-05-11 | 22.62 | 21.88 | 21.88 | 22.62 | 15600.0 | 21.23 |
| 2020-05-08 | 22.15 | 22.05 | 22.11 | 22.07 | 2800.0 | 20.71 |
| 2020-05-07 | 22.47 | 21.75 | 21.75 | 22.05 | 4400.0 | 20.69 |
| 2020-05-06 | 21.6 | 21.51 | 21.52 | 21.59 | 9000.0 | 20.26 |
| 2020-05-05 | 21.6 | 21.3 | 21.31 | 21.55 | 8300.0 | 20.22 |
| 2020-05-04 | 21.74 | 21.21 | 21.74 | 21.61 | 10400.0 | 20.28 |
| 2020-05-01 | 21.85 | 21.33 | 21.62 | 21.74 | 9800.0 | 20.4 |
| 2020-04-30 | 22.07 | 21.83 | 21.99 | 21.84 | 2500.0 | 20.5 |
| 2020-04-29 | 22.05 | 21.48 | 21.69 | 21.7 | 7900.0 | 20.36 |
| 2020-04-28 | 21.78 | 21.4 | 21.47 | 21.7 | 2600.0 | 20.36 |
| 2020-04-27 | 21.96 | 21.22 | 21.92 | 21.7 | 5500.0 | 20.36 |
| 2020-04-24 | 21.43 | 21.21 | 21.33 | 21.4 | 1400.0 | 20.08 |
| 2020-04-23 | 21.15 | 20.93 | 21.1 | 21.15 | 6900.0 | 19.85 |
| 2020-04-22 | 21.14 | 20.21 | 20.22 | 21.1 | 4400.0 | 19.8 |
| 2020-04-21 | 20.75 | 19.56 | 20.21 | 20.45 | 25800.0 | 19.19 |
| 2020-04-20 | 20.76 | 20.14 | 20.14 | 20.5 | 6700.0 | 19.24 |
| 2020-04-17 | 20.98 | 20.4 | 20.5 | 20.86 | 8000.0 | 19.58 |
| 2020-04-16 | 21.0 | 20.56 | 21.0 | 20.6 | 5200.0 | 19.33 |
| 2020-04-15 | 21.2 | 19.92 | 21.2 | 20.95 | 6800.0 | 19.66 |
| 2020-04-14 | 21.26 | 20.79 | 20.84 | 20.9 | 14800.0 | 19.61 |
| 2020-04-13 | 21.35 | 20.75 | 21.15 | 21.35 | 4300.0 | 19.89 |
| 2020-04-09 | 23.98 | 20.87 | 23.98 | 21.5 | 29400.0 | 20.03 |
| 2020-04-08 | 21.3 | 20.0 | 20.0 | 20.95 | 4600.0 | 19.52 |
| 2020-04-07 | 19.89 | 19.16 | 19.16 | 19.48 | 11900.0 | 18.15 |
| 2020-04-06 | 19.25 | 17.61 | 18.46 | 19.08 | 19300.0 | 17.77 |
| 2020-04-03 | 19.35 | 19.02 | 19.35 | 19.02 | 8600.0 | 17.72 |
| 2020-04-02 | 19.75 | 19.43 | 19.7 | 19.43 | 6200.0 | 18.1 |
| 2020-04-01 | 21.16 | 19.9 | 21.16 | 19.9 | 14700.0 | 18.54 |
| 2020-03-31 | 20.8 | 19.7 | 19.7 | 20.35 | 5000.0 | 18.96 |
| 2020-03-30 | 19.68 | 19.09 | 19.49 | 19.67 | 14900.0 | 18.32 |
| 2020-03-27 | 19.5 | 18.28 | 19.5 | 19.31 | 26400.0 | 17.99 |
| 2020-03-26 | 20.31 | 19.25 | 19.4 | 19.51 | 42700.0 | 18.18 |
| 2020-03-25 | 19.26 | 18.32 | 18.52 | 19.18 | 8100.0 | 17.87 |
| 2020-03-24 | 19.48 | 18.2 | 18.2 | 18.2 | 10500.0 | 16.95 |
| 2020-03-23 | 19.74 | 17.31 | 19.74 | 17.5 | 34100.0 | 16.3 |
| 2020-03-20 | 20.05 | 19.0 | 19.95 | 19.75 | 19400.0 | 18.4 |
| 2020-03-19 | 19.95 | 14.5 | 15.89 | 19.95 | 40800.0 | 18.59 |
| 2020-03-18 | 22.53 | 16.13 | 22.53 | 16.31 | 50900.0 | 15.19 |
| 2020-03-17 | 23.3 | 22.03 | 23.3 | 22.45 | 31800.0 | 20.91 |
| 2020-03-16 | 23.5 | 21.21 | 23.5 | 23.16 | 38500.0 | 21.58 |
| 2020-03-13 | 24.69 | 23.53 | 24.69 | 24.1 | 17900.0 | 22.31 |
| 2020-03-12 | 24.6 | 22.48 | 24.56 | 23.2 | 34100.0 | 21.47 |
| 2020-03-11 | 25.04 | 24.54 | 25.0 | 24.89 | 22800.0 | 23.04 |
| 2020-03-10 | 25.13 | 24.92 | 25.13 | 25.0 | 13100.0 | 23.14 |
| 2020-03-09 | 25.13 | 24.88 | 25.0 | 24.88 | 18100.0 | 23.03 |
| 2020-03-06 | 25.3 | 25.06 | 25.21 | 25.3 | 9400.0 | 23.42 |
| 2020-03-05 | 25.35 | 25.25 | 25.35 | 25.25 | 4300.0 | 23.37 |
| 2020-03-04 | 25.3 | 25.19 | 25.23 | 25.27 | 9500.0 | 23.39 |
| 2020-03-03 | 25.29 | 25.17 | 25.22 | 25.17 | 7600.0 | 23.3 |
| 2020-03-02 | 25.19 | 25.01 | 25.01 | 25.14 | 8500.0 | 23.27 |
| 2020-02-28 | 25.28 | 25.0 | 25.21 | 25.11 | 7300.0 | 23.24 |
| 2020-02-27 | 25.29 | 25.11 | 25.29 | 25.14 | 17900.0 | 23.27 |
| 2020-02-26 | 25.33 | 25.15 | 25.2 | 25.32 | 9400.0 | 23.44 |
| 2020-02-25 | 25.31 | 25.17 | 25.31 | 25.25 | 12500.0 | 23.37 |
| 2020-02-24 | 25.39 | 25.27 | 25.39 | 25.35 | 11000.0 | 23.46 |
| 2020-02-21 | 25.42 | 25.34 | 25.34 | 25.42 | 10900.0 | 23.53 |
| 2020-02-20 | 25.36 | 25.32 | 25.36 | 25.33 | 4300.0 | 23.44 |
| 2020-02-19 | 25.36 | 25.33 | 25.35 | 25.33 | 4100.0 | 23.44 |
| 2020-02-18 | 25.34 | 25.29 | 25.29 | 25.33 | 9400.0 | 23.44 |