| 名前 | Prospect Capital Corporation 6.25% Notes due 2028 |
| ティッカー | PBY |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.59 | 25.44 | 25.44 | 25.59 | 5800.0 | 25.59 |
| 2021-02-12 | 25.53 | 25.33 | 25.44 | 25.4 | 15200.0 | 25.4 |
| 2021-02-11 | 25.6 | 25.48 | 25.52 | 25.58 | 11300.0 | 25.58 |
| 2021-02-10 | 25.68 | 25.54 | 25.65 | 25.55 | 6000.0 | 25.55 |
| 2021-02-09 | 25.78 | 25.67 | 25.75 | 25.69 | 1900.0 | 25.69 |
| 2021-02-08 | 25.8 | 25.76 | 25.76 | 25.8 | 1600.0 | 25.8 |
| 2021-02-05 | 25.8 | 25.62 | 25.64 | 25.76 | 2800.0 | 25.76 |
| 2021-02-04 | 25.8 | 25.46 | 25.73 | 25.64 | 9700.0 | 25.64 |
| 2021-02-03 | 25.78 | 25.6 | 25.6 | 25.68 | 3800.0 | 25.68 |
| 2021-02-02 | 25.67 | 25.62 | 25.67 | 25.62 | 1200.0 | 25.62 |
| 2021-02-01 | 25.65 | 25.65 | 25.65 | 25.65 | 1100.0 | 25.65 |
| 2021-01-29 | 25.61 | 25.61 | 25.61 | 25.61 | 700.0 | 25.61 |
| 2021-01-28 | 25.71 | 25.61 | 25.61 | 25.62 | 1200.0 | 25.62 |
| 2021-01-27 | 25.72 | 25.62 | 25.72 | 25.63 | 900.0 | 25.63 |
| 2021-01-26 | 25.76 | 25.71 | 25.72 | 25.71 | 500.0 | 25.71 |
| 2021-01-25 | 25.98 | 25.7 | 25.98 | 25.7 | 10800.0 | 25.7 |
| 2021-01-22 | 25.72 | 25.72 | 25.72 | 25.72 | 400.0 | 25.72 |
| 2021-01-21 | 25.9 | 25.7 | 25.8 | 25.9 | 5100.0 | 25.9 |
| 2021-01-20 | 25.94 | 25.8 | 25.8 | 25.94 | 900.0 | 25.94 |
| 2021-01-19 | 26.02 | 25.69 | 25.9 | 25.82 | 2900.0 | 25.82 |
| 2021-01-15 | 25.93 | 25.83 | 25.93 | 25.83 | 200.0 | 25.83 |
| 2021-01-14 | 26.08 | 25.77 | 25.77 | 26.08 | 1300.0 | 26.08 |
| 2021-01-13 | 26.4 | 25.78 | 25.97 | 25.82 | 5900.0 | 25.82 |
| 2021-01-12 | 25.87 | 25.69 | 25.87 | 25.83 | 2200.0 | 25.83 |
| 2021-01-11 | 26.05 | 26.05 | 26.05 | 26.05 | 500.0 | 26.05 |
| 2021-01-08 | 26.08 | 25.72 | 26.08 | 25.72 | 800.0 | 25.72 |
| 2021-01-07 | 26.41 | 25.82 | 26.41 | 26.4 | 2700.0 | 26.4 |
| 2021-01-06 | 25.9 | 25.61 | 25.9 | 25.9 | 4400.0 | 25.9 |
| 2021-01-05 | 26.3 | 25.36 | 25.39 | 25.93 | 5800.0 | 25.93 |
| 2021-01-04 | 25.7 | 25.51 | 25.58 | 25.52 | 2000.0 | 25.52 |
| 2020-12-31 | 25.65 | 25.34 | 25.6 | 25.55 | 1900.0 | 25.55 |
| 2020-12-30 | 25.66 | 25.46 | 25.52 | 25.55 | 16800.0 | 25.55 |
| 2020-12-29 | 25.53 | 25.5 | 25.5 | 25.5 | 5300.0 | 25.5 |
| 2020-12-28 | 25.7 | 25.52 | 25.55 | 25.69 | 4500.0 | 25.69 |
| 2020-12-24 | 25.53 | 25.47 | 25.53 | 25.47 | 500.0 | 25.47 |
| 2020-12-23 | 25.73 | 25.49 | 25.73 | 25.49 | 7400.0 | 25.49 |
| 2020-12-22 | 25.88 | 25.43 | 25.65 | 25.88 | 18600.0 | 25.88 |
| 2020-12-21 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 | 25.75 |
| 2020-12-18 | 25.75 | 25.53 | 25.55 | 25.75 | 4800.0 | 25.75 |
| 2020-12-17 | 25.89 | 25.58 | 25.69 | 25.6 | 1600.0 | 25.6 |
| 2020-12-16 | 25.81 | 25.45 | 25.54 | 25.55 | 15200.0 | 25.55 |
| 2020-12-15 | 25.7 | 25.44 | 25.65 | 25.55 | 5800.0 | 25.55 |
| 2020-12-14 | 25.75 | 25.3 | 25.37 | 25.6 | 9600.0 | 25.6 |
| 2020-12-11 | 25.4 | 25.38 | 25.38 | 25.4 | 300.0 | 25.4 |
| 2020-12-10 | 25.42 | 25.22 | 25.4 | 25.4 | 13600.0 | 25.4 |
| 2020-12-09 | 25.63 | 25.45 | 25.56 | 25.5 | 6500.0 | 25.5 |
| 2020-12-08 | 25.62 | 25.5 | 25.53 | 25.55 | 5000.0 | 25.55 |
| 2020-12-07 | 25.7 | 25.5 | 25.51 | 25.61 | 3600.0 | 25.61 |
| 2020-12-04 | 25.8 | 25.6 | 25.65 | 25.6 | 700.0 | 25.6 |
| 2020-12-03 | 25.85 | 25.61 | 25.85 | 25.61 | 3200.0 | 25.61 |
| 2020-12-02 | 25.62 | 25.61 | 25.62 | 25.61 | 900.0 | 25.61 |
| 2020-12-01 | 25.77 | 25.5 | 25.67 | 25.69 | 5400.0 | 25.69 |
| 2020-11-30 | 26.3 | 25.76 | 26.3 | 25.76 | 700.0 | 25.76 |
| 2020-11-27 | 26.38 | 26.38 | 26.38 | 26.38 | 0.0 | 25.99 |
| 2020-11-25 | 26.38 | 26.17 | 26.17 | 26.38 | 1400.0 | 25.99 |
| 2020-11-24 | 26.27 | 25.93 | 26.27 | 25.93 | 600.0 | 25.55 |
| 2020-11-23 | 26.46 | 25.85 | 26.46 | 26.4 | 1500.0 | 26.01 |
| 2020-11-20 | 26.75 | 25.74 | 25.9 | 26.75 | 13300.0 | 26.35 |
| 2020-11-19 | 26.23 | 25.88 | 25.88 | 26.23 | 3400.0 | 25.84 |
| 2020-11-18 | 25.89 | 25.81 | 25.88 | 25.88 | 5400.0 | 25.5 |
| 2020-11-17 | 25.8 | 25.7 | 25.77 | 25.8 | 3200.0 | 25.42 |
| 2020-11-16 | 25.75 | 25.57 | 25.7 | 25.75 | 1500.0 | 25.37 |
| 2020-11-13 | 25.87 | 25.61 | 25.61 | 25.75 | 3100.0 | 25.37 |
| 2020-11-12 | 25.88 | 25.5 | 25.6 | 25.64 | 4400.0 | 25.26 |
| 2020-11-11 | 25.64 | 25.51 | 25.64 | 25.51 | 500.0 | 25.13 |
| 2020-11-10 | 25.89 | 25.41 | 25.44 | 25.49 | 3900.0 | 25.11 |
| 2020-11-09 | 25.8 | 25.38 | 25.59 | 25.6 | 9100.0 | 25.22 |
| 2020-11-06 | 25.72 | 25.67 | 25.67 | 25.7 | 1900.0 | 25.32 |
| 2020-11-05 | 25.85 | 25.6 | 25.74 | 25.6 | 3300.0 | 25.22 |
| 2020-11-04 | 25.62 | 25.6 | 25.62 | 25.6 | 1200.0 | 25.22 |
| 2020-11-03 | 25.92 | 25.78 | 25.89 | 25.89 | 8300.0 | 25.51 |
| 2020-11-02 | 26.0 | 25.8 | 26.0 | 25.9 | 1600.0 | 25.52 |
| 2020-10-30 | 26.0 | 25.42 | 25.85 | 25.81 | 7800.0 | 25.43 |
| 2020-10-29 | 25.89 | 25.39 | 25.79 | 25.89 | 9000.0 | 25.51 |
| 2020-10-28 | 25.89 | 25.39 | 25.84 | 25.79 | 12300.0 | 25.41 |
| 2020-10-27 | 25.85 | 25.3 | 25.32 | 25.79 | 5900.0 | 25.41 |
| 2020-10-26 | 25.3 | 25.26 | 25.28 | 25.26 | 5000.0 | 24.89 |
| 2020-10-23 | 25.69 | 25.3 | 25.53 | 25.3 | 2500.0 | 24.93 |
| 2020-10-22 | 25.45 | 25.18 | 25.2 | 25.29 | 12600.0 | 24.92 |
| 2020-10-21 | 25.17 | 25.1 | 25.11 | 25.1 | 3200.0 | 24.73 |
| 2020-10-20 | 25.17 | 25.05 | 25.11 | 25.16 | 1600.0 | 24.79 |
| 2020-10-19 | 25.37 | 25.18 | 25.18 | 25.19 | 4300.0 | 24.82 |
| 2020-10-16 | 25.18 | 25.18 | 25.18 | 25.18 | 100.0 | 24.81 |
| 2020-10-15 | 25.25 | 25.18 | 25.21 | 25.18 | 2300.0 | 24.81 |
| 2020-10-14 | 25.21 | 25.1 | 25.2 | 25.21 | 6500.0 | 24.84 |
| 2020-10-13 | 25.35 | 25.21 | 25.23 | 25.33 | 5500.0 | 24.96 |
| 2020-10-12 | 25.4 | 25.2 | 25.2 | 25.4 | 2800.0 | 25.02 |
| 2020-10-09 | 25.34 | 25.3 | 25.34 | 25.3 | 1700.0 | 24.93 |
| 2020-10-08 | 25.5 | 25.33 | 25.34 | 25.33 | 2000.0 | 24.95 |
| 2020-10-07 | 25.54 | 25.12 | 25.23 | 25.18 | 2300.0 | 24.81 |
| 2020-10-06 | 25.55 | 25.28 | 25.54 | 25.28 | 4500.0 | 24.91 |
| 2020-10-05 | 25.55 | 25.42 | 25.42 | 25.48 | 1800.0 | 25.1 |
| 2020-10-02 | 25.53 | 25.31 | 25.31 | 25.53 | 3400.0 | 25.16 |
| 2020-10-01 | 25.5 | 25.16 | 25.49 | 25.5 | 5700.0 | 25.12 |
| 2020-09-30 | 25.03 | 25.03 | 25.03 | 25.03 | 400.0 | 24.66 |
| 2020-09-29 | 25.25 | 25.15 | 25.15 | 25.2 | 2200.0 | 24.83 |
| 2020-09-28 | 25.25 | 25.14 | 25.14 | 25.25 | 3000.0 | 24.88 |
| 2020-09-25 | 25.19 | 25.07 | 25.16 | 25.18 | 5800.0 | 24.81 |
| 2020-09-24 | 25.2 | 24.9 | 25.2 | 25.07 | 7200.0 | 24.7 |
| 2020-09-23 | 25.45 | 25.19 | 25.19 | 25.2 | 9100.0 | 24.83 |
| 2020-09-22 | 25.52 | 25.1 | 25.19 | 25.52 | 7200.0 | 25.14 |
| 2020-09-21 | 25.31 | 25.18 | 25.31 | 25.18 | 1500.0 | 24.81 |
| 2020-09-18 | 25.52 | 25.46 | 25.46 | 25.48 | 2300.0 | 25.1 |
| 2020-09-17 | 25.51 | 25.37 | 25.37 | 25.46 | 1200.0 | 25.08 |
| 2020-09-16 | 25.43 | 25.37 | 25.37 | 25.37 | 2300.0 | 24.99 |
| 2020-09-15 | 25.55 | 25.32 | 25.52 | 25.55 | 3400.0 | 25.17 |
| 2020-09-14 | 25.67 | 25.67 | 25.67 | 25.67 | 0.0 | 25.29 |
| 2020-09-11 | 25.68 | 25.27 | 25.67 | 25.67 | 1300.0 | 25.29 |
| 2020-09-10 | 25.5 | 25.07 | 25.12 | 25.1 | 3600.0 | 24.73 |
| 2020-09-09 | 25.31 | 25.05 | 25.31 | 25.07 | 3100.0 | 24.7 |
| 2020-09-08 | 25.68 | 24.95 | 24.95 | 25.11 | 6400.0 | 24.74 |
| 2020-09-04 | 25.09 | 24.93 | 24.95 | 24.98 | 2700.0 | 24.61 |
| 2020-09-03 | 25.0 | 24.95 | 24.97 | 24.95 | 6800.0 | 24.58 |
| 2020-09-02 | 25.2 | 25.1 | 25.2 | 25.17 | 3400.0 | 24.8 |
| 2020-09-01 | 25.26 | 24.96 | 25.06 | 25.2 | 8300.0 | 24.83 |
| 2020-08-31 | 25.59 | 25.05 | 25.25 | 25.1 | 12500.0 | 24.73 |
| 2020-08-28 | 25.68 | 25.29 | 25.35 | 25.68 | 12000.0 | 24.91 |
| 2020-08-27 | 25.58 | 25.18 | 25.18 | 25.55 | 2900.0 | 24.79 |
| 2020-08-26 | 25.68 | 25.34 | 25.34 | 25.59 | 5600.0 | 24.83 |
| 2020-08-25 | 25.39 | 25.34 | 25.39 | 25.34 | 800.0 | 24.58 |
| 2020-08-24 | 25.68 | 25.2 | 25.2 | 25.52 | 10400.0 | 24.76 |
| 2020-08-21 | 25.3 | 25.0 | 25.2 | 25.09 | 11100.0 | 24.34 |
| 2020-08-20 | 25.28 | 25.19 | 25.22 | 25.19 | 700.0 | 24.44 |
| 2020-08-19 | 25.3 | 25.05 | 25.28 | 25.3 | 6100.0 | 24.55 |
| 2020-08-18 | 25.33 | 25.19 | 25.19 | 25.33 | 2300.0 | 24.57 |
| 2020-08-17 | 25.16 | 25.01 | 25.11 | 25.1 | 4400.0 | 24.35 |
| 2020-08-14 | 25.22 | 25.11 | 25.11 | 25.22 | 600.0 | 24.47 |
| 2020-08-13 | 25.1 | 24.9 | 25.1 | 24.95 | 7000.0 | 24.21 |
| 2020-08-12 | 25.37 | 25.18 | 25.31 | 25.18 | 2100.0 | 24.43 |
| 2020-08-11 | 25.18 | 24.84 | 25.03 | 24.97 | 9700.0 | 24.22 |
| 2020-08-10 | 25.38 | 24.9 | 24.9 | 25.34 | 5200.0 | 24.58 |
| 2020-08-07 | 25.44 | 25.17 | 25.17 | 25.44 | 5200.0 | 24.68 |
| 2020-08-06 | 25.0 | 24.73 | 24.73 | 25.0 | 1200.0 | 24.25 |
| 2020-08-05 | 25.27 | 24.78 | 25.27 | 24.81 | 4700.0 | 24.07 |
| 2020-08-04 | 25.42 | 24.61 | 24.77 | 24.77 | 7200.0 | 24.03 |
| 2020-08-03 | 24.89 | 24.7 | 24.7 | 24.82 | 1100.0 | 24.08 |
| 2020-07-31 | 24.9 | 24.47 | 24.47 | 24.75 | 6400.0 | 24.01 |
| 2020-07-30 | 24.9 | 24.47 | 24.47 | 24.84 | 1600.0 | 24.1 |
| 2020-07-29 | 25.29 | 24.65 | 25.29 | 24.89 | 4800.0 | 24.15 |
| 2020-07-28 | 25.93 | 24.03 | 24.54 | 25.0 | 16000.0 | 24.25 |
| 2020-07-27 | 24.95 | 24.67 | 24.67 | 24.7 | 6700.0 | 23.96 |
| 2020-07-24 | 24.7 | 24.16 | 24.16 | 24.67 | 12400.0 | 23.93 |
| 2020-07-23 | 24.17 | 23.63 | 23.74 | 24.17 | 14100.0 | 23.45 |
| 2020-07-22 | 23.77 | 23.12 | 23.46 | 23.75 | 12400.0 | 23.04 |
| 2020-07-21 | 23.88 | 23.46 | 23.51 | 23.72 | 11100.0 | 23.01 |
| 2020-07-20 | 23.97 | 23.4 | 23.44 | 23.46 | 16700.0 | 22.76 |
| 2020-07-17 | 24.21 | 23.45 | 23.9 | 23.52 | 10800.0 | 22.82 |
| 2020-07-16 | 24.34 | 23.5 | 23.5 | 23.81 | 2900.0 | 23.1 |
| 2020-07-15 | 23.86 | 23.77 | 23.77 | 23.78 | 5800.0 | 23.07 |
| 2020-07-14 | 24.5 | 24.0 | 24.5 | 24.3 | 6600.0 | 23.58 |
| 2020-07-13 | 24.8 | 24.25 | 24.76 | 24.5 | 11800.0 | 23.77 |
| 2020-07-10 | 25.0 | 23.98 | 23.98 | 25.0 | 3600.0 | 24.25 |
| 2020-07-09 | 23.98 | 23.84 | 23.84 | 23.98 | 2400.0 | 23.26 |
| 2020-07-08 | 23.84 | 23.62 | 23.84 | 23.75 | 4000.0 | 23.04 |
| 2020-07-07 | 23.84 | 23.5 | 23.81 | 23.63 | 6300.0 | 22.93 |
| 2020-07-06 | 24.14 | 23.6 | 23.9 | 23.8 | 16800.0 | 23.09 |
| 2020-07-02 | 24.02 | 23.87 | 23.9 | 23.87 | 1700.0 | 23.16 |
| 2020-07-01 | 23.9 | 23.58 | 23.89 | 23.81 | 3100.0 | 23.1 |
| 2020-06-30 | 23.79 | 23.55 | 23.64 | 23.62 | 2600.0 | 22.91 |
| 2020-06-29 | 23.64 | 23.51 | 23.55 | 23.52 | 3700.0 | 22.82 |
| 2020-06-26 | 23.75 | 23.31 | 23.55 | 23.75 | 4900.0 | 23.04 |
| 2020-06-25 | 23.55 | 23.27 | 23.34 | 23.48 | 3300.0 | 22.78 |
| 2020-06-24 | 23.75 | 23.2 | 23.75 | 23.52 | 5900.0 | 22.82 |
| 2020-06-23 | 24.17 | 23.94 | 23.94 | 24.0 | 3100.0 | 23.29 |
| 2020-06-22 | 23.76 | 23.48 | 23.76 | 23.48 | 6000.0 | 22.78 |
| 2020-06-19 | 24.47 | 23.06 | 24.47 | 23.75 | 7600.0 | 23.04 |
| 2020-06-18 | 24.5 | 24.32 | 24.5 | 24.32 | 1900.0 | 23.59 |
| 2020-06-17 | 24.07 | 24.07 | 24.07 | 24.07 | 300.0 | 23.36 |
| 2020-06-16 | 24.5 | 24.16 | 24.16 | 24.16 | 5700.0 | 23.44 |
| 2020-06-15 | 24.15 | 23.89 | 23.89 | 24.15 | 1700.0 | 23.43 |
| 2020-06-12 | 23.92 | 23.5 | 23.5 | 23.66 | 500.0 | 22.96 |
| 2020-06-11 | 24.42 | 23.26 | 24.0 | 23.57 | 7200.0 | 22.86 |
| 2020-06-10 | 24.44 | 24.01 | 24.01 | 24.19 | 4700.0 | 23.47 |
| 2020-06-09 | 24.25 | 24.0 | 24.0 | 24.12 | 4100.0 | 23.41 |
| 2020-06-08 | 24.09 | 23.46 | 23.73 | 24.0 | 2800.0 | 23.28 |
| 2020-06-05 | 23.93 | 23.7 | 23.93 | 23.7 | 3700.0 | 22.99 |
| 2020-06-04 | 24.6 | 23.62 | 24.6 | 23.62 | 5000.0 | 22.92 |
| 2020-06-03 | 24.6 | 24.16 | 24.4 | 24.6 | 3800.0 | 23.87 |
| 2020-06-02 | 24.25 | 23.04 | 23.43 | 24.25 | 7700.0 | 23.52 |
| 2020-06-01 | 23.29 | 23.13 | 23.18 | 23.13 | 6900.0 | 22.44 |
| 2020-05-29 | 23.28 | 23.11 | 23.11 | 23.18 | 3600.0 | 22.49 |
| 2020-05-28 | 23.88 | 23.21 | 23.48 | 23.34 | 9000.0 | 22.26 |
| 2020-05-27 | 23.82 | 22.73 | 23.03 | 23.59 | 24100.0 | 22.5 |
| 2020-05-26 | 24.0 | 23.3 | 23.55 | 24.0 | 2300.0 | 22.89 |
| 2020-05-22 | 23.36 | 23.36 | 23.36 | 23.36 | 400.0 | 22.29 |
| 2020-05-21 | 24.0 | 23.13 | 23.61 | 23.16 | 2900.0 | 22.09 |
| 2020-05-20 | 23.79 | 22.85 | 22.85 | 23.36 | 3300.0 | 22.28 |
| 2020-05-19 | 23.2 | 22.5 | 22.64 | 22.68 | 4100.0 | 21.64 |
| 2020-05-18 | 23.29 | 23.15 | 23.2 | 23.29 | 2200.0 | 22.22 |
| 2020-05-15 | 23.7 | 23.0 | 23.57 | 23.3 | 3800.0 | 22.23 |
| 2020-05-14 | 23.7 | 23.3 | 23.5 | 23.7 | 5900.0 | 22.61 |
| 2020-05-13 | 23.8 | 23.13 | 23.73 | 23.8 | 11800.0 | 22.7 |
| 2020-05-12 | 23.84 | 23.0 | 23.55 | 23.5 | 6500.0 | 22.42 |
| 2020-05-11 | 23.55 | 23.42 | 23.42 | 23.55 | 1200.0 | 22.46 |
| 2020-05-08 | 23.98 | 22.56 | 22.56 | 23.77 | 6700.0 | 22.67 |
| 2020-05-07 | 23.48 | 22.57 | 22.92 | 22.6 | 4100.0 | 21.56 |
| 2020-05-06 | 23.0 | 22.6 | 22.77 | 23.0 | 2500.0 | 21.94 |
| 2020-05-05 | 23.33 | 22.71 | 23.33 | 22.72 | 6400.0 | 21.67 |
| 2020-05-04 | 23.25 | 23.1 | 23.1 | 23.25 | 400.0 | 22.18 |
| 2020-05-01 | 23.4 | 22.61 | 22.61 | 23.06 | 3400.0 | 21.99 |
| 2020-04-30 | 23.56 | 22.5 | 22.6 | 22.53 | 5200.0 | 21.49 |
| 2020-04-29 | 22.5 | 21.81 | 22.35 | 22.45 | 6300.0 | 21.41 |
| 2020-04-28 | 22.0 | 21.49 | 21.49 | 21.81 | 2200.0 | 20.81 |
| 2020-04-27 | 22.67 | 21.83 | 21.83 | 22.09 | 1600.0 | 21.07 |
| 2020-04-24 | 22.41 | 21.41 | 22.0 | 21.45 | 3400.0 | 20.46 |
| 2020-04-23 | 22.02 | 21.15 | 22.02 | 21.61 | 9700.0 | 20.61 |
| 2020-04-22 | 22.66 | 22.25 | 22.66 | 22.25 | 2700.0 | 21.22 |
| 2020-04-21 | 22.51 | 22.25 | 22.5 | 22.25 | 1200.0 | 21.23 |
| 2020-04-20 | 22.5 | 22.12 | 22.2 | 22.25 | 2800.0 | 21.22 |
| 2020-04-17 | 22.25 | 20.53 | 20.53 | 22.25 | 2700.0 | 21.22 |
| 2020-04-16 | 22.1 | 21.01 | 22.1 | 21.08 | 4700.0 | 20.11 |
| 2020-04-15 | 22.39 | 21.85 | 22.39 | 22.05 | 1700.0 | 21.03 |
| 2020-04-14 | 22.0 | 21.7 | 21.83 | 22.0 | 8400.0 | 20.99 |
| 2020-04-13 | 21.85 | 20.94 | 21.85 | 21.7 | 3300.0 | 20.7 |
| 2020-04-09 | 22.35 | 20.97 | 21.93 | 22.15 | 2500.0 | 21.13 |
| 2020-04-08 | 21.91 | 20.7 | 21.16 | 21.49 | 4000.0 | 20.5 |
| 2020-04-07 | 21.65 | 20.15 | 20.15 | 20.44 | 4700.0 | 19.5 |
| 2020-04-06 | 20.84 | 17.91 | 17.91 | 19.66 | 4800.0 | 18.75 |
| 2020-04-03 | 19.35 | 17.6 | 19.12 | 17.6 | 2000.0 | 16.79 |
| 2020-04-02 | 19.2 | 17.5 | 18.34 | 19.12 | 10600.0 | 18.24 |
| 2020-04-01 | 19.99 | 19.19 | 19.99 | 19.4 | 2500.0 | 18.5 |
| 2020-03-31 | 20.4 | 19.11 | 20.06 | 19.9 | 12400.0 | 18.98 |
| 2020-03-30 | 20.4 | 19.84 | 19.98 | 20.37 | 12700.0 | 19.43 |
| 2020-03-27 | 20.87 | 18.56 | 18.56 | 20.0 | 8000.0 | 19.08 |
| 2020-03-26 | 20.74 | 19.03 | 19.2 | 20.19 | 15700.0 | 19.26 |
| 2020-03-25 | 20.17 | 17.81 | 18.5 | 19.0 | 11700.0 | 18.12 |
| 2020-03-24 | 19.0 | 16.94 | 16.94 | 18.1 | 3100.0 | 17.27 |
| 2020-03-23 | 17.14 | 16.05 | 16.87 | 16.94 | 6000.0 | 16.16 |
| 2020-03-20 | 18.03 | 16.26 | 16.26 | 17.22 | 10500.0 | 16.43 |
| 2020-03-19 | 16.65 | 13.28 | 13.28 | 16.41 | 34700.0 | 15.65 |
| 2020-03-18 | 18.03 | 11.69 | 18.0 | 13.32 | 23500.0 | 12.71 |
| 2020-03-17 | 20.68 | 19.01 | 19.85 | 19.27 | 16500.0 | 18.38 |
| 2020-03-16 | 22.45 | 20.5 | 22.45 | 20.5 | 3500.0 | 19.56 |
| 2020-03-13 | 23.51 | 22.3 | 23.0 | 23.02 | 11100.0 | 21.96 |
| 2020-03-12 | 23.7 | 22.0 | 23.7 | 22.75 | 11300.0 | 21.7 |
| 2020-03-11 | 25.19 | 23.27 | 25.08 | 24.3 | 22600.0 | 23.18 |
| 2020-03-10 | 25.73 | 25.0 | 25.73 | 25.03 | 4700.0 | 23.87 |
| 2020-03-09 | 25.11 | 24.2 | 24.95 | 25.01 | 5200.0 | 23.85 |
| 2020-03-06 | 26.1 | 25.5 | 25.6 | 25.68 | 3800.0 | 24.5 |
| 2020-03-05 | 25.61 | 25.4 | 25.61 | 25.55 | 8600.0 | 24.37 |
| 2020-03-04 | 25.62 | 25.5 | 25.5 | 25.61 | 3900.0 | 24.43 |
| 2020-03-03 | 25.75 | 25.5 | 25.6 | 25.5 | 10500.0 | 24.33 |
| 2020-03-02 | 25.6 | 25.5 | 25.5 | 25.58 | 8800.0 | 24.4 |
| 2020-02-28 | 25.5 | 25.03 | 25.25 | 25.39 | 11500.0 | 24.22 |
| 2020-02-27 | 25.99 | 25.21 | 25.95 | 25.4 | 20500.0 | 24.23 |
| 2020-02-26 | 26.35 | 26.0 | 26.11 | 26.1 | 6700.0 | 24.9 |
| 2020-02-25 | 26.46 | 26.04 | 26.36 | 26.31 | 17100.0 | 25.1 |
| 2020-02-24 | 26.25 | 26.03 | 26.2 | 26.04 | 3700.0 | 24.84 |
| 2020-02-21 | 26.25 | 26.13 | 26.2 | 26.2 | 2200.0 | 24.99 |
| 2020-02-20 | 26.25 | 26.13 | 26.13 | 26.22 | 3900.0 | 25.01 |
| 2020-02-19 | 26.21 | 26.07 | 26.07 | 26.13 | 5800.0 | 24.93 |
| 2020-02-18 | 26.09 | 26.03 | 26.05 | 26.09 | 6300.0 | 24.89 |