| 名前 | Prospect Capital Corporation 6.25% Notes due 2024 |
| ティッカー | PBB |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-12 | 25.26 | 25.23 | 25.23 | 25.26 | 20100.0 | 25.26 |
| 2021-02-11 | 25.26 | 25.24 | 25.24 | 25.26 | 16300.0 | 25.26 |
| 2021-02-10 | 25.26 | 25.24 | 25.26 | 25.26 | 14200.0 | 25.26 |
| 2021-02-09 | 25.26 | 25.24 | 25.24 | 25.26 | 28000.0 | 25.26 |
| 2021-02-08 | 25.26 | 25.23 | 25.24 | 25.26 | 19000.0 | 25.26 |
| 2021-02-05 | 25.25 | 25.23 | 25.25 | 25.24 | 13700.0 | 25.24 |
| 2021-02-04 | 25.25 | 25.24 | 25.24 | 25.25 | 13900.0 | 25.25 |
| 2021-02-03 | 25.25 | 25.24 | 25.24 | 25.24 | 9900.0 | 25.24 |
| 2021-02-02 | 25.25 | 25.23 | 25.23 | 25.23 | 11200.0 | 25.23 |
| 2021-02-01 | 25.24 | 25.23 | 25.23 | 25.23 | 12500.0 | 25.23 |
| 2021-01-29 | 25.25 | 25.23 | 25.23 | 25.24 | 12400.0 | 25.24 |
| 2021-01-28 | 25.24 | 25.23 | 25.23 | 25.23 | 4700.0 | 25.23 |
| 2021-01-27 | 25.25 | 25.22 | 25.22 | 25.23 | 40200.0 | 25.23 |
| 2021-01-26 | 25.25 | 25.22 | 25.22 | 25.22 | 46000.0 | 25.22 |
| 2021-01-25 | 25.23 | 25.21 | 25.23 | 25.22 | 39400.0 | 25.22 |
| 2021-01-22 | 25.23 | 25.19 | 25.19 | 25.21 | 18500.0 | 25.21 |
| 2021-01-21 | 25.22 | 25.16 | 25.19 | 25.19 | 49000.0 | 25.19 |
| 2021-01-20 | 25.21 | 25.19 | 25.21 | 25.21 | 28800.0 | 25.21 |
| 2021-01-19 | 25.25 | 25.19 | 25.24 | 25.2 | 53100.0 | 25.2 |
| 2021-01-15 | 25.34 | 25.23 | 25.34 | 25.24 | 36900.0 | 25.24 |
| 2021-01-14 | 25.5 | 25.32 | 25.4 | 25.35 | 27000.0 | 25.35 |
| 2021-01-13 | 25.52 | 25.31 | 25.35 | 25.52 | 16900.0 | 25.52 |
| 2021-01-12 | 25.5 | 25.21 | 25.43 | 25.43 | 25400.0 | 25.43 |
| 2021-01-11 | 25.48 | 25.31 | 25.39 | 25.45 | 12500.0 | 25.45 |
| 2021-01-08 | 25.46 | 25.4 | 25.46 | 25.44 | 13900.0 | 25.44 |
| 2021-01-07 | 25.56 | 25.4 | 25.56 | 25.44 | 9800.0 | 25.44 |
| 2021-01-06 | 25.51 | 25.33 | 25.5 | 25.5 | 15000.0 | 25.5 |
| 2021-01-05 | 25.51 | 25.25 | 25.34 | 25.48 | 21200.0 | 25.48 |
| 2021-01-04 | 25.39 | 25.1 | 25.27 | 25.34 | 35200.0 | 25.34 |
| 2020-12-31 | 25.27 | 25.17 | 25.21 | 25.18 | 180200.0 | 25.18 |
| 2020-12-30 | 25.38 | 25.06 | 25.35 | 25.17 | 25500.0 | 25.17 |
| 2020-12-29 | 25.45 | 25.31 | 25.32 | 25.4 | 4200.0 | 25.4 |
| 2020-12-28 | 25.39 | 25.3 | 25.39 | 25.38 | 11500.0 | 25.38 |
| 2020-12-24 | 25.39 | 25.3 | 25.3 | 25.39 | 3100.0 | 25.39 |
| 2020-12-23 | 25.45 | 25.3 | 25.45 | 25.3 | 19000.0 | 25.3 |
| 2020-12-22 | 25.71 | 25.28 | 25.71 | 25.4 | 23500.0 | 25.4 |
| 2020-12-21 | 25.77 | 25.57 | 25.77 | 25.64 | 5900.0 | 25.64 |
| 2020-12-18 | 25.82 | 25.71 | 25.81 | 25.8 | 7300.0 | 25.8 |
| 2020-12-17 | 25.84 | 25.76 | 25.81 | 25.81 | 4300.0 | 25.81 |
| 2020-12-16 | 25.83 | 25.57 | 25.65 | 25.74 | 10800.0 | 25.74 |
| 2020-12-15 | 25.68 | 25.42 | 25.49 | 25.68 | 13800.0 | 25.68 |
| 2020-12-14 | 25.49 | 25.37 | 25.49 | 25.46 | 8800.0 | 25.46 |
| 2020-12-11 | 25.43 | 25.27 | 25.43 | 25.32 | 23800.0 | 25.32 |
| 2020-12-10 | 25.83 | 25.27 | 25.7 | 25.45 | 17100.0 | 25.45 |
| 2020-12-09 | 25.84 | 25.55 | 25.69 | 25.84 | 11200.0 | 25.84 |
| 2020-12-08 | 25.65 | 25.4 | 25.5 | 25.65 | 8300.0 | 25.65 |
| 2020-12-07 | 25.57 | 25.34 | 25.5 | 25.42 | 9300.0 | 25.42 |
| 2020-12-04 | 25.67 | 25.42 | 25.58 | 25.6 | 14700.0 | 25.6 |
| 2020-12-03 | 25.64 | 25.38 | 25.64 | 25.54 | 5400.0 | 25.54 |
| 2020-12-02 | 25.63 | 25.27 | 25.36 | 25.52 | 11400.0 | 25.52 |
| 2020-12-01 | 25.41 | 25.22 | 25.22 | 25.31 | 10800.0 | 25.31 |
| 2020-11-30 | 25.34 | 25.15 | 25.34 | 25.32 | 13900.0 | 25.32 |
| 2020-11-27 | 25.65 | 25.55 | 25.65 | 25.55 | 3900.0 | 25.16 |
| 2020-11-25 | 25.68 | 25.56 | 25.56 | 25.65 | 7800.0 | 25.26 |
| 2020-11-24 | 25.68 | 25.54 | 25.58 | 25.59 | 13300.0 | 25.2 |
| 2020-11-23 | 25.55 | 25.5 | 25.51 | 25.52 | 7200.0 | 25.13 |
| 2020-11-20 | 25.58 | 25.51 | 25.54 | 25.54 | 6500.0 | 25.15 |
| 2020-11-19 | 25.57 | 25.43 | 25.43 | 25.47 | 7900.0 | 25.08 |
| 2020-11-18 | 25.67 | 25.44 | 25.65 | 25.44 | 13300.0 | 25.05 |
| 2020-11-17 | 25.58 | 25.49 | 25.51 | 25.57 | 9400.0 | 25.18 |
| 2020-11-16 | 25.63 | 25.4 | 25.48 | 25.57 | 27300.0 | 25.18 |
| 2020-11-13 | 25.57 | 25.39 | 25.57 | 25.53 | 6200.0 | 25.14 |
| 2020-11-12 | 25.65 | 25.38 | 25.63 | 25.5 | 9200.0 | 25.11 |
| 2020-11-11 | 25.6 | 25.32 | 25.32 | 25.58 | 11400.0 | 25.19 |
| 2020-11-10 | 25.56 | 25.36 | 25.49 | 25.36 | 4900.0 | 24.97 |
| 2020-11-09 | 25.59 | 25.22 | 25.41 | 25.49 | 33900.0 | 25.1 |
| 2020-11-06 | 25.5 | 25.23 | 25.46 | 25.3 | 6800.0 | 24.91 |
| 2020-11-05 | 25.62 | 25.27 | 25.34 | 25.62 | 6800.0 | 25.23 |
| 2020-11-04 | 25.41 | 25.08 | 25.08 | 25.36 | 8900.0 | 24.97 |
| 2020-11-03 | 25.39 | 25.06 | 25.39 | 25.06 | 12600.0 | 24.68 |
| 2020-11-02 | 25.39 | 25.13 | 25.25 | 25.22 | 11400.0 | 24.83 |
| 2020-10-30 | 25.53 | 25.16 | 25.23 | 25.5 | 4700.0 | 25.11 |
| 2020-10-29 | 25.55 | 25.23 | 25.23 | 25.23 | 7900.0 | 24.84 |
| 2020-10-28 | 25.58 | 25.25 | 25.55 | 25.35 | 3100.0 | 24.96 |
| 2020-10-27 | 25.66 | 25.35 | 25.62 | 25.61 | 1800.0 | 25.22 |
| 2020-10-26 | 25.66 | 25.33 | 25.33 | 25.66 | 4200.0 | 25.27 |
| 2020-10-23 | 25.7 | 25.37 | 25.37 | 25.7 | 8500.0 | 25.31 |
| 2020-10-22 | 25.49 | 25.3 | 25.3 | 25.49 | 3200.0 | 25.1 |
| 2020-10-21 | 25.5 | 25.22 | 25.5 | 25.25 | 5200.0 | 24.86 |
| 2020-10-20 | 25.49 | 25.34 | 25.34 | 25.42 | 4200.0 | 25.03 |
| 2020-10-19 | 25.55 | 25.4 | 25.4 | 25.42 | 2200.0 | 25.03 |
| 2020-10-16 | 25.48 | 25.39 | 25.47 | 25.4 | 2000.0 | 25.01 |
| 2020-10-15 | 25.63 | 25.23 | 25.23 | 25.55 | 7500.0 | 25.16 |
| 2020-10-14 | 25.58 | 25.51 | 25.58 | 25.52 | 700.0 | 25.13 |
| 2020-10-13 | 25.82 | 25.59 | 25.66 | 25.76 | 5800.0 | 25.37 |
| 2020-10-12 | 25.82 | 25.63 | 25.63 | 25.81 | 3900.0 | 25.42 |
| 2020-10-09 | 25.85 | 25.53 | 25.77 | 25.75 | 5100.0 | 25.36 |
| 2020-10-08 | 25.88 | 25.43 | 25.43 | 25.88 | 8700.0 | 25.48 |
| 2020-10-07 | 25.73 | 25.23 | 25.57 | 25.54 | 17400.0 | 25.15 |
| 2020-10-06 | 25.99 | 25.53 | 25.63 | 25.89 | 14900.0 | 25.49 |
| 2020-10-05 | 25.92 | 25.6 | 25.88 | 25.9 | 7700.0 | 25.5 |
| 2020-10-02 | 25.92 | 25.23 | 25.23 | 25.92 | 5900.0 | 25.52 |
| 2020-10-01 | 25.77 | 25.62 | 25.66 | 25.77 | 24300.0 | 25.38 |
| 2020-09-30 | 25.74 | 25.28 | 25.5 | 25.74 | 74800.0 | 25.35 |
| 2020-09-29 | 25.49 | 25.42 | 25.49 | 25.49 | 9800.0 | 25.1 |
| 2020-09-28 | 25.5 | 25.19 | 25.28 | 25.5 | 19800.0 | 25.11 |
| 2020-09-25 | 25.33 | 25.07 | 25.11 | 25.29 | 12300.0 | 24.9 |
| 2020-09-24 | 25.1 | 24.92 | 24.97 | 24.98 | 10200.0 | 24.6 |
| 2020-09-23 | 25.05 | 24.95 | 25.05 | 25.02 | 17500.0 | 24.64 |
| 2020-09-22 | 25.19 | 25.05 | 25.08 | 25.05 | 6700.0 | 24.67 |
| 2020-09-21 | 25.3 | 25.0 | 25.05 | 25.15 | 18500.0 | 24.77 |
| 2020-09-18 | 25.2 | 25.06 | 25.2 | 25.07 | 8900.0 | 24.68 |
| 2020-09-17 | 25.3 | 25.2 | 25.3 | 25.21 | 3200.0 | 24.82 |
| 2020-09-16 | 25.38 | 25.2 | 25.27 | 25.2 | 8700.0 | 24.81 |
| 2020-09-15 | 25.29 | 25.18 | 25.29 | 25.28 | 8400.0 | 24.89 |
| 2020-09-14 | 25.25 | 25.01 | 25.16 | 25.07 | 8400.0 | 24.69 |
| 2020-09-11 | 25.15 | 24.99 | 25.15 | 25.05 | 11200.0 | 24.67 |
| 2020-09-10 | 25.18 | 25.09 | 25.1 | 25.09 | 6400.0 | 24.71 |
| 2020-09-09 | 25.11 | 25.02 | 25.09 | 25.09 | 6100.0 | 24.71 |
| 2020-09-08 | 25.08 | 24.87 | 25.0 | 25.07 | 12700.0 | 24.68 |
| 2020-09-04 | 25.05 | 24.77 | 24.81 | 25.0 | 10500.0 | 24.62 |
| 2020-09-03 | 25.18 | 24.81 | 25.18 | 25.01 | 22000.0 | 24.63 |
| 2020-09-02 | 25.2 | 25.12 | 25.14 | 25.12 | 6400.0 | 24.74 |
| 2020-09-01 | 25.3 | 25.12 | 25.2 | 25.2 | 14400.0 | 24.81 |
| 2020-08-31 | 25.45 | 25.08 | 25.28 | 25.08 | 29800.0 | 24.7 |
| 2020-08-28 | 25.67 | 25.48 | 25.5 | 25.67 | 6500.0 | 24.89 |
| 2020-08-27 | 25.75 | 25.39 | 25.75 | 25.62 | 11400.0 | 24.84 |
| 2020-08-26 | 25.7 | 25.43 | 25.49 | 25.6 | 16500.0 | 24.82 |
| 2020-08-25 | 25.5 | 25.23 | 25.37 | 25.5 | 7400.0 | 24.73 |
| 2020-08-24 | 25.5 | 25.33 | 25.5 | 25.49 | 12000.0 | 24.72 |
| 2020-08-21 | 25.47 | 25.28 | 25.39 | 25.4 | 2200.0 | 24.63 |
| 2020-08-20 | 25.48 | 25.3 | 25.3 | 25.4 | 5600.0 | 24.63 |
| 2020-08-19 | 25.5 | 25.26 | 25.5 | 25.3 | 13200.0 | 24.53 |
| 2020-08-18 | 25.5 | 25.46 | 25.48 | 25.5 | 12600.0 | 24.73 |
| 2020-08-17 | 25.47 | 25.41 | 25.47 | 25.47 | 3200.0 | 24.7 |
| 2020-08-14 | 25.47 | 25.25 | 25.42 | 25.47 | 4700.0 | 24.7 |
| 2020-08-13 | 25.46 | 25.35 | 25.46 | 25.42 | 7600.0 | 24.65 |
| 2020-08-12 | 25.47 | 25.35 | 25.43 | 25.47 | 4700.0 | 24.7 |
| 2020-08-11 | 25.36 | 25.12 | 25.25 | 25.31 | 6000.0 | 24.54 |
| 2020-08-10 | 25.36 | 25.14 | 25.16 | 25.36 | 5200.0 | 24.59 |
| 2020-08-07 | 25.21 | 25.05 | 25.07 | 25.09 | 10900.0 | 24.33 |
| 2020-08-06 | 25.23 | 25.15 | 25.2 | 25.21 | 4700.0 | 24.45 |
| 2020-08-05 | 25.34 | 25.12 | 25.16 | 25.22 | 8900.0 | 24.45 |
| 2020-08-04 | 25.44 | 25.1 | 25.16 | 25.29 | 11000.0 | 24.52 |
| 2020-08-03 | 25.35 | 25.14 | 25.14 | 25.29 | 5800.0 | 24.52 |
| 2020-07-31 | 25.32 | 25.08 | 25.08 | 25.17 | 16800.0 | 24.41 |
| 2020-07-30 | 25.33 | 25.18 | 25.3 | 25.31 | 8200.0 | 24.54 |
| 2020-07-29 | 25.25 | 25.05 | 25.09 | 25.23 | 8900.0 | 24.47 |
| 2020-07-28 | 25.22 | 25.06 | 25.15 | 25.08 | 20300.0 | 24.32 |
| 2020-07-27 | 25.47 | 25.06 | 25.16 | 25.28 | 24900.0 | 24.51 |
| 2020-07-24 | 25.14 | 24.67 | 24.67 | 25.09 | 21900.0 | 24.33 |
| 2020-07-23 | 24.73 | 24.3 | 24.38 | 24.73 | 35800.0 | 23.98 |
| 2020-07-22 | 24.49 | 24.24 | 24.25 | 24.49 | 14600.0 | 23.75 |
| 2020-07-21 | 24.29 | 24.21 | 24.25 | 24.29 | 19100.0 | 23.55 |
| 2020-07-20 | 24.39 | 24.0 | 24.26 | 24.22 | 16500.0 | 23.49 |
| 2020-07-17 | 24.37 | 24.24 | 24.25 | 24.27 | 5800.0 | 23.53 |
| 2020-07-16 | 24.5 | 24.19 | 24.48 | 24.19 | 14900.0 | 23.46 |
| 2020-07-15 | 24.42 | 24.14 | 24.42 | 24.31 | 30700.0 | 23.57 |
| 2020-07-14 | 24.46 | 24.07 | 24.25 | 24.11 | 15500.0 | 23.38 |
| 2020-07-13 | 24.8 | 24.3 | 24.78 | 24.31 | 24200.0 | 23.57 |
| 2020-07-10 | 24.79 | 24.5 | 24.69 | 24.63 | 9500.0 | 23.88 |
| 2020-07-09 | 24.75 | 24.25 | 24.25 | 24.36 | 11400.0 | 23.62 |
| 2020-07-08 | 24.75 | 24.25 | 24.6 | 24.25 | 10000.0 | 23.52 |
| 2020-07-07 | 24.74 | 24.48 | 24.67 | 24.49 | 3600.0 | 23.74 |
| 2020-07-06 | 24.92 | 24.45 | 24.63 | 24.76 | 14300.0 | 24.01 |
| 2020-07-02 | 24.75 | 24.57 | 24.65 | 24.6 | 8100.0 | 23.85 |
| 2020-07-01 | 24.61 | 24.43 | 24.51 | 24.6 | 8400.0 | 23.85 |
| 2020-06-30 | 24.55 | 24.27 | 24.49 | 24.55 | 10900.0 | 23.81 |
| 2020-06-29 | 24.61 | 24.19 | 24.25 | 24.28 | 6900.0 | 23.54 |
| 2020-06-26 | 24.49 | 24.3 | 24.47 | 24.37 | 6200.0 | 23.63 |
| 2020-06-25 | 24.67 | 24.5 | 24.5 | 24.52 | 12100.0 | 23.78 |
| 2020-06-24 | 24.9 | 24.48 | 24.9 | 24.65 | 17800.0 | 23.9 |
| 2020-06-23 | 24.93 | 24.5 | 24.87 | 24.8 | 12400.0 | 24.05 |
| 2020-06-22 | 24.89 | 24.49 | 24.89 | 24.6 | 10400.0 | 23.85 |
| 2020-06-19 | 24.94 | 24.85 | 24.94 | 24.86 | 9400.0 | 24.11 |
| 2020-06-18 | 24.95 | 24.66 | 24.9 | 24.93 | 14400.0 | 24.17 |
| 2020-06-17 | 24.95 | 24.75 | 24.83 | 24.95 | 17100.0 | 24.19 |
| 2020-06-16 | 24.94 | 24.54 | 24.57 | 24.8 | 26000.0 | 24.05 |
| 2020-06-15 | 24.5 | 24.0 | 24.01 | 24.36 | 9300.0 | 23.62 |
| 2020-06-12 | 24.63 | 23.8 | 24.12 | 24.08 | 11500.0 | 23.35 |
| 2020-06-11 | 24.83 | 23.31 | 24.6 | 24.01 | 25300.0 | 23.28 |
| 2020-06-10 | 24.95 | 24.58 | 24.8 | 24.9 | 18400.0 | 24.15 |
| 2020-06-09 | 24.78 | 24.57 | 24.61 | 24.63 | 16900.0 | 23.88 |
| 2020-06-08 | 24.77 | 24.52 | 24.52 | 24.75 | 17500.0 | 24.0 |
| 2020-06-05 | 24.93 | 24.51 | 24.93 | 24.51 | 15600.0 | 23.77 |
| 2020-06-04 | 24.94 | 24.52 | 24.83 | 24.81 | 29100.0 | 24.06 |
| 2020-06-03 | 25.0 | 24.66 | 24.72 | 24.96 | 8400.0 | 24.2 |
| 2020-06-02 | 24.85 | 24.63 | 24.85 | 24.79 | 14500.0 | 24.04 |
| 2020-06-01 | 24.91 | 24.56 | 24.83 | 24.7 | 10600.0 | 23.95 |
| 2020-05-29 | 25.06 | 24.3 | 24.82 | 25.0 | 67700.0 | 24.24 |
| 2020-05-28 | 25.2 | 24.77 | 25.0 | 24.95 | 15400.0 | 23.81 |
| 2020-05-27 | 25.0 | 24.7 | 24.72 | 25.0 | 18300.0 | 23.86 |
| 2020-05-26 | 24.84 | 24.55 | 24.78 | 24.7 | 18700.0 | 23.58 |
| 2020-05-22 | 24.75 | 24.53 | 24.69 | 24.68 | 19100.0 | 23.56 |
| 2020-05-21 | 24.69 | 24.03 | 24.1 | 24.69 | 14400.0 | 23.57 |
| 2020-05-20 | 24.58 | 24.01 | 24.01 | 24.58 | 26000.0 | 23.46 |
| 2020-05-19 | 24.1 | 23.7 | 24.05 | 23.99 | 11500.0 | 22.9 |
| 2020-05-18 | 24.2 | 23.9 | 23.9 | 24.03 | 18000.0 | 22.94 |
| 2020-05-15 | 23.86 | 23.55 | 23.81 | 23.7 | 6600.0 | 22.62 |
| 2020-05-14 | 23.93 | 23.15 | 23.2 | 23.84 | 16400.0 | 22.76 |
| 2020-05-13 | 24.25 | 23.5 | 24.25 | 23.75 | 20100.0 | 22.67 |
| 2020-05-12 | 24.3 | 24.0 | 24.2 | 24.14 | 14600.0 | 23.04 |
| 2020-05-11 | 24.27 | 23.72 | 24.18 | 24.18 | 12500.0 | 23.08 |
| 2020-05-08 | 24.25 | 24.03 | 24.16 | 24.2 | 18400.0 | 23.1 |
| 2020-05-07 | 24.3 | 24.03 | 24.06 | 24.1 | 12400.0 | 23.0 |
| 2020-05-06 | 24.49 | 24.02 | 24.2 | 24.05 | 26500.0 | 22.96 |
| 2020-05-05 | 24.38 | 24.02 | 24.37 | 24.1 | 16400.0 | 23.01 |
| 2020-05-04 | 24.43 | 24.07 | 24.15 | 24.43 | 11500.0 | 23.32 |
| 2020-05-01 | 24.5 | 23.9 | 23.99 | 24.15 | 24100.0 | 23.05 |
| 2020-04-30 | 24.3 | 23.49 | 23.55 | 24.3 | 107600.0 | 23.19 |
| 2020-04-29 | 23.51 | 23.16 | 23.16 | 23.5 | 19900.0 | 22.43 |
| 2020-04-28 | 23.2 | 22.95 | 23.2 | 23.1 | 24100.0 | 22.05 |
| 2020-04-27 | 23.27 | 22.9 | 23.0 | 23.12 | 26600.0 | 22.07 |
| 2020-04-24 | 23.25 | 22.93 | 23.25 | 23.1 | 10300.0 | 22.05 |
| 2020-04-23 | 23.2 | 22.8 | 22.88 | 23.09 | 22200.0 | 22.04 |
| 2020-04-22 | 23.18 | 22.7 | 22.88 | 22.88 | 21000.0 | 21.84 |
| 2020-04-21 | 23.04 | 22.01 | 23.04 | 22.81 | 21700.0 | 21.77 |
| 2020-04-20 | 23.06 | 22.29 | 22.88 | 22.97 | 29600.0 | 21.92 |
| 2020-04-17 | 22.91 | 22.02 | 22.46 | 22.91 | 14400.0 | 21.87 |
| 2020-04-16 | 22.48 | 21.25 | 21.41 | 22.34 | 16300.0 | 21.32 |
| 2020-04-15 | 22.53 | 21.37 | 21.6 | 22.23 | 30500.0 | 21.22 |
| 2020-04-14 | 22.47 | 21.69 | 21.85 | 22.04 | 29100.0 | 21.04 |
| 2020-04-13 | 22.67 | 21.48 | 22.3 | 22.25 | 16100.0 | 21.24 |
| 2020-04-09 | 22.76 | 21.7 | 22.0 | 22.56 | 25700.0 | 21.53 |
| 2020-04-08 | 21.99 | 20.04 | 20.59 | 21.65 | 26500.0 | 20.67 |
| 2020-04-07 | 20.63 | 19.92 | 20.15 | 20.6 | 28000.0 | 19.66 |
| 2020-04-06 | 20.47 | 19.37 | 20.23 | 19.9 | 18200.0 | 18.99 |
| 2020-04-03 | 19.5 | 18.25 | 19.09 | 19.4 | 36700.0 | 18.52 |
| 2020-04-02 | 19.8 | 18.73 | 18.73 | 19.5 | 16500.0 | 18.61 |
| 2020-04-01 | 20.64 | 19.05 | 20.64 | 20.19 | 41900.0 | 19.27 |
| 2020-03-31 | 21.45 | 20.63 | 21.05 | 20.72 | 43400.0 | 19.78 |
| 2020-03-30 | 21.37 | 19.9 | 20.39 | 21.05 | 27800.0 | 20.09 |
| 2020-03-27 | 20.78 | 19.79 | 20.26 | 20.5 | 66400.0 | 19.57 |
| 2020-03-26 | 23.24 | 20.9 | 20.9 | 21.85 | 62300.0 | 20.86 |
| 2020-03-25 | 21.78 | 18.13 | 18.13 | 21.58 | 74900.0 | 20.6 |
| 2020-03-24 | 19.0 | 17.79 | 17.98 | 18.8 | 82200.0 | 17.94 |
| 2020-03-23 | 19.0 | 17.55 | 19.0 | 17.98 | 53200.0 | 17.16 |
| 2020-03-20 | 19.21 | 16.53 | 18.04 | 19.14 | 55000.0 | 18.27 |
| 2020-03-19 | 16.99 | 13.99 | 14.5 | 16.97 | 113200.0 | 16.2 |
| 2020-03-18 | 19.5 | 11.3 | 19.5 | 14.7 | 136500.0 | 14.03 |
| 2020-03-17 | 21.65 | 20.11 | 20.3 | 21.63 | 41400.0 | 20.65 |
| 2020-03-16 | 22.71 | 20.5 | 21.49 | 20.9 | 49300.0 | 19.95 |
| 2020-03-13 | 23.7 | 21.02 | 21.41 | 23.23 | 37300.0 | 22.17 |
| 2020-03-12 | 22.5 | 19.22 | 21.0 | 21.25 | 69400.0 | 20.28 |
| 2020-03-11 | 24.9 | 23.8 | 24.71 | 24.55 | 81800.0 | 23.43 |
| 2020-03-10 | 25.1 | 24.77 | 24.87 | 25.07 | 33200.0 | 23.93 |
| 2020-03-09 | 25.0 | 24.02 | 25.0 | 24.75 | 43800.0 | 23.62 |
| 2020-03-06 | 25.34 | 25.02 | 25.11 | 25.18 | 9900.0 | 24.03 |
| 2020-03-05 | 25.3 | 25.0 | 25.23 | 25.11 | 33400.0 | 23.97 |
| 2020-03-04 | 25.39 | 25.18 | 25.27 | 25.24 | 21100.0 | 24.09 |
| 2020-03-03 | 25.55 | 25.2 | 25.3 | 25.2 | 17000.0 | 24.05 |
| 2020-03-02 | 25.42 | 25.16 | 25.42 | 25.27 | 22700.0 | 24.12 |
| 2020-02-28 | 25.42 | 25.15 | 25.3 | 25.42 | 19100.0 | 24.26 |
| 2020-02-27 | 25.36 | 25.2 | 25.25 | 25.3 | 21700.0 | 24.15 |
| 2020-02-26 | 25.76 | 25.45 | 25.55 | 25.7 | 24700.0 | 24.53 |
| 2020-02-25 | 25.69 | 25.4 | 25.62 | 25.4 | 14400.0 | 24.24 |
| 2020-02-24 | 25.78 | 25.6 | 25.77 | 25.6 | 11500.0 | 24.44 |
| 2020-02-21 | 25.82 | 25.78 | 25.78 | 25.8 | 4700.0 | 24.63 |
| 2020-02-20 | 25.82 | 25.73 | 25.73 | 25.82 | 6600.0 | 24.65 |
| 2020-02-19 | 25.85 | 25.72 | 25.8 | 25.72 | 16100.0 | 24.55 |
| 2020-02-18 | 25.78 | 25.66 | 25.66 | 25.72 | 18700.0 | 24.55 |