| 名前 | PennantPark Investment Corporation 5.50% Notes Due 2024 |
| ティッカー | PNNTG |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.4 | 25.25 | 25.4 | 25.26 | 8200.0 | 25.26 |
| 2021-02-12 | 25.4 | 25.35 | 25.35 | 25.4 | 1300.0 | 25.4 |
| 2021-02-11 | 25.4 | 25.3 | 25.36 | 25.4 | 2100.0 | 25.4 |
| 2021-02-10 | 25.47 | 25.25 | 25.32 | 25.31 | 6700.0 | 25.31 |
| 2021-02-09 | 25.39 | 25.16 | 25.16 | 25.39 | 10300.0 | 25.39 |
| 2021-02-08 | 25.36 | 25.15 | 25.27 | 25.16 | 24200.0 | 25.16 |
| 2021-02-05 | 25.39 | 25.3 | 25.35 | 25.38 | 6100.0 | 25.38 |
| 2021-02-04 | 25.34 | 25.34 | 25.34 | 25.34 | 0.0 | 25.34 |
| 2021-02-03 | 25.34 | 25.11 | 25.11 | 25.34 | 8100.0 | 25.34 |
| 2021-02-02 | 25.37 | 25.2 | 25.37 | 25.2 | 8800.0 | 25.2 |
| 2021-02-01 | 25.25 | 25.16 | 25.25 | 25.24 | 8500.0 | 25.24 |
| 2021-01-29 | 25.27 | 25.17 | 25.24 | 25.27 | 31200.0 | 25.27 |
| 2021-01-28 | 25.41 | 25.15 | 25.41 | 25.2 | 1400.0 | 25.2 |
| 2021-01-27 | 25.27 | 25.17 | 25.27 | 25.2 | 14400.0 | 25.2 |
| 2021-01-26 | 25.45 | 25.25 | 25.25 | 25.45 | 2000.0 | 25.45 |
| 2021-01-25 | 25.48 | 25.2 | 25.2 | 25.48 | 5400.0 | 25.48 |
| 2021-01-22 | 25.45 | 25.2 | 25.44 | 25.25 | 3900.0 | 25.25 |
| 2021-01-21 | 25.48 | 25.2 | 25.25 | 25.25 | 11000.0 | 25.25 |
| 2021-01-20 | 25.47 | 24.92 | 25.09 | 25.25 | 28600.0 | 25.25 |
| 2021-01-19 | 25.3 | 24.91 | 25.25 | 25.2 | 21300.0 | 25.2 |
| 2021-01-15 | 25.3 | 25.15 | 25.15 | 25.3 | 3700.0 | 25.3 |
| 2021-01-14 | 25.3 | 25.23 | 25.3 | 25.29 | 1800.0 | 25.29 |
| 2021-01-13 | 25.22 | 25.05 | 25.1 | 25.15 | 7000.0 | 25.15 |
| 2021-01-12 | 25.3 | 24.99 | 25.02 | 25.2 | 8500.0 | 25.2 |
| 2021-01-11 | 25.27 | 25.01 | 25.01 | 25.27 | 11200.0 | 25.27 |
| 2021-01-08 | 25.25 | 24.76 | 25.16 | 25.22 | 3500.0 | 25.22 |
| 2021-01-07 | 25.25 | 25.1 | 25.15 | 25.25 | 1900.0 | 25.25 |
| 2021-01-06 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 25.3 |
| 2021-01-05 | 25.3 | 25.15 | 25.15 | 25.3 | 3700.0 | 25.3 |
| 2021-01-04 | 25.48 | 25.1 | 25.24 | 25.29 | 3100.0 | 25.29 |
| 2020-12-31 | 25.48 | 24.87 | 24.96 | 25.17 | 9800.0 | 25.17 |
| 2020-12-30 | 25.26 | 25.06 | 25.25 | 25.17 | 3300.0 | 24.83 |
| 2020-12-29 | 25.28 | 24.95 | 25.28 | 25.27 | 7000.0 | 24.92 |
| 2020-12-28 | 25.32 | 24.87 | 25.3 | 25.16 | 19200.0 | 24.82 |
| 2020-12-24 | 25.38 | 25.06 | 25.06 | 25.38 | 1200.0 | 25.03 |
| 2020-12-23 | 25.34 | 25.05 | 25.27 | 25.34 | 4400.0 | 24.99 |
| 2020-12-22 | 25.27 | 25.05 | 25.22 | 25.22 | 1700.0 | 24.88 |
| 2020-12-21 | 25.24 | 25.1 | 25.23 | 25.24 | 1600.0 | 24.9 |
| 2020-12-18 | 25.35 | 25.12 | 25.26 | 25.31 | 1800.0 | 24.96 |
| 2020-12-17 | 25.35 | 25.02 | 25.35 | 25.18 | 1700.0 | 24.84 |
| 2020-12-16 | 25.48 | 25.15 | 25.15 | 25.48 | 3700.0 | 25.13 |
| 2020-12-15 | 25.48 | 24.97 | 25.28 | 25.3 | 7000.0 | 24.95 |
| 2020-12-14 | 25.46 | 25.0 | 25.21 | 25.46 | 9200.0 | 25.11 |
| 2020-12-11 | 25.47 | 25.12 | 25.15 | 25.26 | 6800.0 | 24.91 |
| 2020-12-10 | 25.35 | 24.97 | 24.97 | 25.33 | 10600.0 | 24.98 |
| 2020-12-09 | 25.22 | 24.98 | 24.98 | 25.19 | 8000.0 | 24.85 |
| 2020-12-08 | 25.1 | 24.97 | 25.1 | 24.97 | 14600.0 | 24.63 |
| 2020-12-07 | 25.1 | 24.99 | 25.04 | 25.0 | 7400.0 | 24.66 |
| 2020-12-04 | 25.15 | 24.97 | 25.14 | 24.98 | 7000.0 | 24.63 |
| 2020-12-03 | 25.1 | 24.81 | 24.93 | 25.1 | 11000.0 | 24.76 |
| 2020-12-02 | 25.07 | 24.76 | 25.0 | 24.95 | 6300.0 | 24.61 |
| 2020-12-01 | 25.15 | 24.68 | 24.68 | 24.99 | 10800.0 | 24.65 |
| 2020-11-30 | 24.81 | 24.58 | 24.77 | 24.7 | 18000.0 | 24.36 |
| 2020-11-27 | 24.95 | 24.75 | 24.95 | 24.93 | 3900.0 | 24.59 |
| 2020-11-25 | 24.84 | 24.7 | 24.71 | 24.75 | 57700.0 | 24.41 |
| 2020-11-24 | 24.9 | 24.7 | 24.75 | 24.79 | 17900.0 | 24.45 |
| 2020-11-23 | 25.13 | 24.4 | 24.66 | 24.7 | 60900.0 | 24.36 |
| 2020-11-20 | 25.03 | 24.5 | 24.5 | 24.7 | 33400.0 | 24.36 |
| 2020-11-19 | 24.82 | 24.22 | 24.22 | 24.5 | 24800.0 | 24.17 |
| 2020-11-18 | 24.31 | 24.0 | 24.2 | 24.31 | 8100.0 | 23.98 |
| 2020-11-17 | 24.5 | 23.75 | 24.03 | 24.41 | 12100.0 | 24.08 |
| 2020-11-16 | 24.25 | 23.61 | 23.65 | 24.0 | 9600.0 | 23.67 |
| 2020-11-13 | 23.65 | 23.52 | 23.52 | 23.65 | 1500.0 | 23.33 |
| 2020-11-12 | 23.7 | 23.5 | 23.5 | 23.63 | 15000.0 | 23.31 |
| 2020-11-11 | 23.7 | 23.5 | 23.5 | 23.7 | 35000.0 | 23.38 |
| 2020-11-10 | 23.5 | 23.45 | 23.45 | 23.45 | 1900.0 | 23.13 |
| 2020-11-09 | 23.55 | 23.27 | 23.38 | 23.55 | 17900.0 | 23.23 |
| 2020-11-06 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 23.18 |
| 2020-11-05 | 23.55 | 23.5 | 23.53 | 23.5 | 4700.0 | 23.18 |
| 2020-11-04 | 23.55 | 23.4 | 23.42 | 23.52 | 2300.0 | 23.2 |
| 2020-11-03 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 | 23.15 |
| 2020-11-02 | 23.49 | 23.48 | 23.49 | 23.48 | 700.0 | 23.15 |
| 2020-10-30 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 | 23.28 |
| 2020-10-29 | 23.75 | 23.48 | 23.5 | 23.6 | 3200.0 | 23.28 |
| 2020-10-28 | 23.66 | 23.5 | 23.5 | 23.66 | 1000.0 | 23.34 |
| 2020-10-27 | 23.56 | 23.4 | 23.4 | 23.55 | 33700.0 | 23.23 |
| 2020-10-26 | 23.65 | 23.25 | 23.5 | 23.65 | 1200.0 | 23.33 |
| 2020-10-23 | 23.71 | 23.35 | 23.7 | 23.5 | 7300.0 | 23.18 |
| 2020-10-22 | 23.6 | 23.25 | 23.51 | 23.55 | 6200.0 | 23.23 |
| 2020-10-21 | 23.6 | 23.6 | 23.6 | 23.6 | 100.0 | 23.28 |
| 2020-10-20 | 23.5 | 23.5 | 23.5 | 23.5 | 400.0 | 23.18 |
| 2020-10-19 | 23.74 | 23.25 | 23.5 | 23.74 | 2400.0 | 23.42 |
| 2020-10-16 | 23.67 | 23.5 | 23.6 | 23.66 | 1900.0 | 23.34 |
| 2020-10-15 | 23.74 | 23.6 | 23.7 | 23.6 | 700.0 | 23.28 |
| 2020-10-14 | 23.76 | 23.59 | 23.59 | 23.76 | 900.0 | 23.44 |
| 2020-10-13 | 23.7 | 23.55 | 23.55 | 23.7 | 600.0 | 23.38 |
| 2020-10-12 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0 | 23.37 |
| 2020-10-09 | 23.7 | 23.67 | 23.7 | 23.69 | 600.0 | 23.37 |
| 2020-10-08 | 23.75 | 23.54 | 23.69 | 23.66 | 1500.0 | 23.34 |
| 2020-10-07 | 23.75 | 23.6 | 23.7 | 23.67 | 1700.0 | 23.35 |
| 2020-10-06 | 23.75 | 23.4 | 23.49 | 23.75 | 6800.0 | 23.43 |
| 2020-10-05 | 23.85 | 23.5 | 23.71 | 23.7 | 5100.0 | 23.38 |
| 2020-10-02 | 23.85 | 23.5 | 23.8 | 23.85 | 4200.0 | 23.52 |
| 2020-10-01 | 24.0 | 23.58 | 23.92 | 23.81 | 3800.0 | 23.15 |
| 2020-09-30 | 23.97 | 23.55 | 23.84 | 23.92 | 1800.0 | 23.25 |
| 2020-09-29 | 23.94 | 23.5 | 23.75 | 23.74 | 8800.0 | 23.08 |
| 2020-09-28 | 24.0 | 23.9 | 23.9 | 24.0 | 1400.0 | 23.33 |
| 2020-09-25 | 24.0 | 23.9 | 23.9 | 24.0 | 200.0 | 23.33 |
| 2020-09-24 | 24.05 | 23.4 | 23.9 | 23.98 | 2300.0 | 23.31 |
| 2020-09-23 | 24.0 | 23.75 | 23.9 | 23.97 | 2900.0 | 23.3 |
| 2020-09-22 | 24.01 | 23.92 | 24.01 | 24.0 | 1400.0 | 23.33 |
| 2020-09-21 | 24.09 | 23.6 | 23.85 | 23.95 | 3800.0 | 23.28 |
| 2020-09-18 | 24.1 | 23.81 | 23.9 | 24.04 | 3900.0 | 23.37 |
| 2020-09-17 | 24.15 | 23.85 | 23.9 | 24.15 | 1300.0 | 23.47 |
| 2020-09-16 | 24.15 | 23.95 | 24.05 | 24.05 | 8700.0 | 23.38 |
| 2020-09-15 | 24.09 | 23.81 | 24.05 | 24.07 | 9100.0 | 23.4 |
| 2020-09-14 | 24.05 | 23.58 | 24.04 | 24.05 | 1500.0 | 23.38 |
| 2020-09-11 | 24.07 | 23.78 | 23.79 | 24.03 | 5000.0 | 23.36 |
| 2020-09-10 | 24.1 | 23.71 | 24.1 | 24.0 | 2200.0 | 23.33 |
| 2020-09-09 | 24.12 | 23.75 | 23.78 | 24.09 | 4900.0 | 23.42 |
| 2020-09-08 | 24.15 | 23.6 | 23.86 | 24.12 | 3900.0 | 23.45 |
| 2020-09-04 | 24.15 | 23.74 | 23.88 | 24.01 | 5800.0 | 23.34 |
| 2020-09-03 | 24.14 | 24.0 | 24.12 | 24.0 | 3400.0 | 23.33 |
| 2020-09-02 | 24.2 | 23.85 | 24.2 | 24.02 | 12600.0 | 23.35 |
| 2020-09-01 | 24.15 | 23.75 | 24.13 | 24.15 | 14600.0 | 23.48 |
| 2020-08-31 | 24.3 | 23.56 | 23.75 | 24.3 | 3800.0 | 23.62 |
| 2020-08-28 | 24.6 | 23.01 | 23.01 | 24.57 | 2600.0 | 23.88 |
| 2020-08-27 | 23.25 | 22.78 | 23.0 | 23.25 | 2900.0 | 22.6 |
| 2020-08-26 | 23.0 | 23.0 | 23.0 | 23.0 | 200.0 | 22.36 |
| 2020-08-25 | 23.25 | 22.74 | 23.25 | 23.16 | 5400.0 | 22.51 |
| 2020-08-24 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 | 22.65 |
| 2020-08-21 | 25.11 | 22.98 | 23.03 | 23.3 | 11300.0 | 22.65 |
| 2020-08-20 | 23.29 | 23.29 | 23.29 | 23.29 | 1200.0 | 22.64 |
| 2020-08-19 | 23.3 | 23.03 | 23.29 | 23.29 | 1900.0 | 22.64 |
| 2020-08-18 | 23.3 | 23.3 | 23.3 | 23.3 | 100.0 | 22.65 |
| 2020-08-17 | 23.45 | 23.03 | 23.29 | 23.3 | 2600.0 | 22.65 |
| 2020-08-14 | 23.3 | 23.29 | 23.29 | 23.29 | 400.0 | 22.64 |
| 2020-08-13 | 23.45 | 23.45 | 23.45 | 23.45 | 400.0 | 22.8 |
| 2020-08-12 | 23.38 | 23.38 | 23.38 | 23.38 | 0.0 | 22.73 |
| 2020-08-11 | 23.38 | 22.81 | 23.1 | 23.38 | 500.0 | 22.73 |
| 2020-08-10 | 23.45 | 22.8 | 23.0 | 23.0 | 6400.0 | 22.36 |
| 2020-08-07 | 22.99 | 22.95 | 22.95 | 22.99 | 500.0 | 22.35 |
| 2020-08-06 | 23.0 | 22.5 | 22.84 | 23.0 | 3300.0 | 22.36 |
| 2020-08-05 | 22.8 | 22.55 | 22.55 | 22.8 | 500.0 | 22.16 |
| 2020-08-04 | 22.8 | 22.63 | 22.8 | 22.63 | 2000.0 | 22.0 |
| 2020-08-03 | 22.8 | 22.69 | 22.69 | 22.74 | 2400.0 | 22.1 |
| 2020-07-31 | 22.69 | 22.69 | 22.69 | 22.69 | 300.0 | 22.06 |
| 2020-07-30 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 | 22.16 |
| 2020-07-29 | 22.85 | 22.01 | 22.43 | 22.8 | 1200.0 | 22.16 |
| 2020-07-28 | 22.7 | 22.7 | 22.7 | 22.7 | 200.0 | 22.07 |
| 2020-07-27 | 22.72 | 22.68 | 22.68 | 22.72 | 1100.0 | 22.09 |
| 2020-07-24 | 22.68 | 21.97 | 21.97 | 22.68 | 2300.0 | 22.05 |
| 2020-07-23 | 22.35 | 22.0 | 22.1 | 22.3 | 4200.0 | 21.68 |
| 2020-07-22 | 22.23 | 21.74 | 22.15 | 22.0 | 13900.0 | 21.39 |
| 2020-07-21 | 22.8 | 22.8 | 22.8 | 22.8 | 200.0 | 22.16 |
| 2020-07-20 | 22.72 | 22.05 | 22.29 | 22.45 | 3300.0 | 21.82 |
| 2020-07-17 | 22.73 | 22.0 | 22.73 | 22.58 | 600.0 | 21.95 |
| 2020-07-16 | 22.68 | 21.72 | 22.68 | 22.39 | 5200.0 | 21.76 |
| 2020-07-15 | 22.68 | 22.0 | 22.0 | 22.68 | 900.0 | 22.05 |
| 2020-07-14 | 22.7 | 22.59 | 22.7 | 22.59 | 500.0 | 21.96 |
| 2020-07-13 | 22.74 | 21.49 | 21.49 | 21.67 | 5900.0 | 21.07 |
| 2020-07-10 | 21.7 | 21.45 | 21.7 | 21.59 | 3200.0 | 20.99 |
| 2020-07-09 | 21.8 | 21.65 | 21.75 | 21.8 | 1100.0 | 21.19 |
| 2020-07-08 | 21.9 | 21.75 | 21.8 | 21.9 | 1400.0 | 21.29 |
| 2020-07-07 | 22.18 | 21.84 | 22.05 | 21.85 | 4300.0 | 21.24 |
| 2020-07-06 | 22.45 | 21.8 | 22.39 | 22.2 | 2600.0 | 21.58 |
| 2020-07-02 | 22.44 | 22.4 | 22.41 | 22.4 | 2300.0 | 21.77 |
| 2020-07-01 | 22.56 | 22.25 | 22.25 | 22.56 | 1200.0 | 21.93 |
| 2020-06-30 | 22.5 | 22.0 | 22.38 | 22.5 | 4700.0 | 21.54 |
| 2020-06-29 | 22.65 | 22.44 | 22.44 | 22.44 | 900.0 | 21.48 |
| 2020-06-26 | 22.5 | 22.5 | 22.5 | 22.5 | 100.0 | 21.54 |
| 2020-06-25 | 22.5 | 21.49 | 22.5 | 22.48 | 3300.0 | 21.52 |
| 2020-06-24 | 22.19 | 21.47 | 22.19 | 21.87 | 14900.0 | 20.93 |
| 2020-06-23 | 22.75 | 22.3 | 22.63 | 22.37 | 2700.0 | 21.41 |
| 2020-06-22 | 22.79 | 22.3 | 22.53 | 22.79 | 1800.0 | 21.82 |
| 2020-06-19 | 22.9 | 21.58 | 22.5 | 22.9 | 3200.0 | 21.92 |
| 2020-06-18 | 23.0 | 22.2 | 22.32 | 22.2 | 2400.0 | 21.25 |
| 2020-06-17 | 23.2 | 22.31 | 22.51 | 22.41 | 2900.0 | 21.45 |
| 2020-06-16 | 22.5 | 22.16 | 22.5 | 22.44 | 3200.0 | 21.48 |
| 2020-06-15 | 22.52 | 22.04 | 22.05 | 22.29 | 2900.0 | 21.34 |
| 2020-06-12 | 22.7 | 22.25 | 22.41 | 22.25 | 3300.0 | 21.3 |
| 2020-06-11 | 22.9 | 21.77 | 22.51 | 22.39 | 5700.0 | 21.43 |
| 2020-06-10 | 22.85 | 22.7 | 22.8 | 22.75 | 3300.0 | 21.78 |
| 2020-06-09 | 23.08 | 22.8 | 23.04 | 22.85 | 6100.0 | 21.87 |
| 2020-06-08 | 23.65 | 23.01 | 23.06 | 23.11 | 9700.0 | 22.12 |
| 2020-06-05 | 23.25 | 22.9 | 22.92 | 23.0 | 4100.0 | 22.02 |
| 2020-06-04 | 23.77 | 22.75 | 22.76 | 23.0 | 3600.0 | 22.02 |
| 2020-06-03 | 23.25 | 22.8 | 23.25 | 22.81 | 6700.0 | 21.83 |
| 2020-06-02 | 23.1 | 22.6 | 23.1 | 22.9 | 5700.0 | 21.92 |
| 2020-06-01 | 23.09 | 22.5 | 22.68 | 22.75 | 12000.0 | 21.78 |
| 2020-05-29 | 23.45 | 21.82 | 22.84 | 22.67 | 20900.0 | 21.7 |
| 2020-05-28 | 23.0 | 22.25 | 22.25 | 22.35 | 2300.0 | 21.39 |
| 2020-05-27 | 21.7 | 21.7 | 21.7 | 21.7 | 100.0 | 20.77 |
| 2020-05-26 | 21.56 | 21.11 | 21.56 | 21.42 | 4300.0 | 20.5 |
| 2020-05-22 | 22.25 | 21.35 | 21.67 | 21.9 | 700.0 | 20.96 |
| 2020-05-21 | 21.48 | 21.2 | 21.48 | 21.45 | 600.0 | 20.53 |
| 2020-05-20 | 21.6 | 20.88 | 21.6 | 21.4 | 11500.0 | 20.48 |
| 2020-05-19 | 21.0 | 20.51 | 20.96 | 20.51 | 9300.0 | 19.63 |
| 2020-05-18 | 22.9 | 20.01 | 21.5 | 20.94 | 8600.0 | 20.04 |
| 2020-05-15 | 20.5 | 20.33 | 20.5 | 20.5 | 1600.0 | 19.62 |
| 2020-05-14 | 20.85 | 19.81 | 19.81 | 20.5 | 1100.0 | 19.62 |
| 2020-05-13 | 20.3 | 19.8 | 20.16 | 20.3 | 2800.0 | 19.43 |
| 2020-05-12 | 20.57 | 20.0 | 20.0 | 20.25 | 9300.0 | 19.38 |
| 2020-05-11 | 21.0 | 20.19 | 21.0 | 20.29 | 3000.0 | 19.42 |
| 2020-05-08 | 20.95 | 20.15 | 20.54 | 20.95 | 9600.0 | 20.05 |
| 2020-05-07 | 20.4 | 20.0 | 20.21 | 20.0 | 5500.0 | 19.14 |
| 2020-05-06 | 21.0 | 20.0 | 20.5 | 20.02 | 2600.0 | 19.16 |
| 2020-05-05 | 20.8 | 20.24 | 20.64 | 20.5 | 8100.0 | 19.62 |
| 2020-05-04 | 20.27 | 20.0 | 20.25 | 20.0 | 900.0 | 19.14 |
| 2020-05-01 | 21.08 | 20.23 | 20.9 | 20.23 | 3200.0 | 19.36 |
| 2020-04-30 | 21.15 | 19.25 | 20.25 | 20.9 | 7700.0 | 20.01 |
| 2020-04-29 | 21.29 | 20.17 | 20.35 | 21.14 | 9400.0 | 20.24 |
| 2020-04-28 | 20.2 | 19.5 | 19.5 | 20.05 | 12400.0 | 19.19 |
| 2020-04-27 | 20.24 | 19.27 | 20.0 | 20.15 | 4400.0 | 19.29 |
| 2020-04-24 | 20.95 | 19.21 | 20.95 | 20.4 | 9800.0 | 19.53 |
| 2020-04-23 | 21.0 | 20.88 | 20.88 | 20.94 | 2300.0 | 20.04 |
| 2020-04-22 | 20.76 | 20.6 | 20.76 | 20.7 | 800.0 | 19.82 |
| 2020-04-21 | 21.0 | 20.79 | 20.82 | 21.0 | 6600.0 | 20.1 |
| 2020-04-20 | 21.2 | 20.5 | 20.5 | 20.75 | 700.0 | 19.86 |
| 2020-04-17 | 21.5 | 20.51 | 21.5 | 21.05 | 3800.0 | 20.15 |
| 2020-04-16 | 21.42 | 19.71 | 20.49 | 21.42 | 17800.0 | 20.5 |
| 2020-04-15 | 21.0 | 20.55 | 20.55 | 21.0 | 2600.0 | 20.1 |
| 2020-04-14 | 21.0 | 21.0 | 21.0 | 21.0 | 2000.0 | 20.1 |
| 2020-04-13 | 22.0 | 20.0 | 20.0 | 22.0 | 400.0 | 21.06 |
| 2020-04-09 | 21.9 | 19.0 | 19.01 | 21.9 | 10600.0 | 20.96 |
| 2020-04-08 | 19.4 | 17.85 | 17.85 | 19.0 | 9100.0 | 18.19 |
| 2020-04-07 | 18.8 | 17.15 | 17.15 | 18.25 | 7500.0 | 17.47 |
| 2020-04-06 | 17.0 | 17.0 | 17.0 | 17.0 | 2800.0 | 16.27 |
| 2020-04-03 | 17.31 | 15.41 | 17.13 | 16.5 | 11700.0 | 15.79 |
| 2020-04-02 | 18.0 | 16.19 | 17.15 | 18.0 | 5900.0 | 17.23 |
| 2020-04-01 | 17.75 | 17.05 | 17.74 | 17.5 | 3600.0 | 16.42 |
| 2020-03-31 | 18.42 | 18.0 | 18.42 | 18.0 | 1600.0 | 16.89 |
| 2020-03-30 | 18.51 | 17.7 | 18.35 | 18.2 | 4700.0 | 17.08 |
| 2020-03-27 | 19.0 | 18.99 | 18.99 | 19.0 | 500.0 | 17.83 |
| 2020-03-26 | 19.5 | 15.75 | 15.99 | 18.62 | 13200.0 | 17.47 |
| 2020-03-25 | 16.5 | 13.9 | 13.9 | 15.88 | 10600.0 | 14.9 |
| 2020-03-24 | 14.75 | 13.51 | 13.75 | 13.75 | 10500.0 | 12.9 |
| 2020-03-23 | 14.45 | 13.5 | 13.5 | 14.25 | 7400.0 | 13.37 |
| 2020-03-20 | 16.0 | 14.8 | 16.0 | 15.0 | 4300.0 | 14.08 |
| 2020-03-19 | 16.0 | 9.44 | 11.21 | 16.0 | 55600.0 | 15.01 |
| 2020-03-18 | 18.0 | 16.75 | 18.0 | 16.75 | 1300.0 | 15.72 |
| 2020-03-17 | 22.5 | 20.0 | 22.01 | 20.5 | 23000.0 | 19.24 |
| 2020-03-16 | 21.99 | 21.4 | 21.4 | 21.99 | 700.0 | 20.64 |
| 2020-03-13 | 23.78 | 22.98 | 22.98 | 23.78 | 4900.0 | 22.32 |
| 2020-03-12 | 24.58 | 22.75 | 24.58 | 23.75 | 3900.0 | 22.29 |
| 2020-03-11 | 25.0 | 24.58 | 24.6 | 24.95 | 8800.0 | 23.41 |
| 2020-03-10 | 25.17 | 24.58 | 25.11 | 24.89 | 6100.0 | 23.36 |
| 2020-03-09 | 25.33 | 24.94 | 25.1 | 25.15 | 56200.0 | 23.6 |
| 2020-03-06 | 25.7 | 25.7 | 25.7 | 25.7 | 100.0 | 24.12 |
| 2020-03-05 | 25.91 | 25.31 | 25.31 | 25.91 | 1500.0 | 24.31 |
| 2020-03-04 | 26.03 | 25.99 | 25.99 | 26.03 | 2000.0 | 24.43 |
| 2020-03-03 | 26.0 | 26.0 | 26.0 | 26.0 | 0.0 | 24.4 |
| 2020-03-02 | 26.0 | 25.05 | 25.05 | 26.0 | 3000.0 | 24.4 |
| 2020-02-28 | 25.1 | 24.75 | 25.0 | 25.1 | 11500.0 | 23.55 |
| 2020-02-27 | 25.66 | 25.19 | 25.5 | 25.2 | 17700.0 | 23.65 |
| 2020-02-26 | 25.67 | 25.45 | 25.63 | 25.67 | 5900.0 | 24.09 |
| 2020-02-25 | 25.85 | 25.45 | 25.5 | 25.67 | 2900.0 | 24.09 |
| 2020-02-24 | 25.7 | 25.7 | 25.7 | 25.7 | 200.0 | 24.12 |
| 2020-02-21 | 25.73 | 25.62 | 25.73 | 25.7 | 5300.0 | 24.12 |
| 2020-02-20 | 25.72 | 25.6 | 25.68 | 25.72 | 1400.0 | 24.14 |
| 2020-02-19 | 25.75 | 25.75 | 25.75 | 25.75 | 300.0 | 24.16 |
| 2020-02-18 | 25.85 | 25.85 | 25.85 | 25.85 | 200.0 | 24.26 |