| 名前 | Cohen & Steers Select Preferred and Income Fund Inc. Common Stock |
| ティッカー | PSF |
| 国 | nan |
| 上場年 | 2010.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.58 | 27.33 | 27.52 | 27.34 | 16800.0 | 27.34 |
| 2021-02-12 | 27.86 | 27.42 | 27.73 | 27.59 | 21000.0 | 27.59 |
| 2021-02-11 | 27.86 | 27.36 | 27.79 | 27.53 | 20400.0 | 27.53 |
| 2021-02-10 | 27.86 | 27.6 | 27.8 | 27.63 | 23300.0 | 27.63 |
| 2021-02-09 | 27.88 | 27.3 | 27.3 | 27.88 | 48100.0 | 27.88 |
| 2021-02-08 | 27.58 | 27.14 | 27.15 | 27.33 | 22400.0 | 27.17 |
| 2021-02-05 | 27.19 | 26.87 | 26.92 | 27.13 | 38700.0 | 26.97 |
| 2021-02-04 | 26.99 | 26.77 | 26.84 | 26.92 | 27400.0 | 26.77 |
| 2021-02-03 | 26.78 | 26.68 | 26.69 | 26.74 | 26100.0 | 26.59 |
| 2021-02-02 | 26.78 | 26.59 | 26.65 | 26.7 | 22500.0 | 26.55 |
| 2021-02-01 | 26.62 | 26.46 | 26.5 | 26.48 | 31900.0 | 26.33 |
| 2021-01-29 | 26.7 | 26.31 | 26.59 | 26.44 | 51000.0 | 26.29 |
| 2021-01-28 | 26.58 | 26.3 | 26.42 | 26.52 | 12600.0 | 26.37 |
| 2021-01-27 | 26.56 | 26.29 | 26.52 | 26.4 | 33300.0 | 26.25 |
| 2021-01-26 | 26.69 | 26.4 | 26.45 | 26.55 | 24100.0 | 26.4 |
| 2021-01-25 | 26.69 | 26.38 | 26.61 | 26.43 | 43000.0 | 26.28 |
| 2021-01-22 | 26.84 | 26.57 | 26.84 | 26.68 | 48600.0 | 26.53 |
| 2021-01-21 | 27.03 | 26.75 | 26.85 | 26.8 | 41000.0 | 26.65 |
| 2021-01-20 | 26.92 | 26.73 | 26.77 | 26.77 | 53500.0 | 26.62 |
| 2021-01-19 | 26.92 | 26.7 | 26.87 | 26.77 | 28000.0 | 26.62 |
| 2021-01-15 | 26.97 | 26.67 | 26.69 | 26.74 | 33100.0 | 26.59 |
| 2021-01-14 | 26.99 | 26.62 | 26.78 | 26.64 | 41500.0 | 26.49 |
| 2021-01-13 | 27.0 | 26.63 | 26.63 | 26.76 | 22500.0 | 26.61 |
| 2021-01-12 | 27.03 | 26.6 | 26.95 | 26.65 | 30200.0 | 26.5 |
| 2021-01-11 | 27.23 | 27.03 | 27.09 | 27.14 | 23900.0 | 26.83 |
| 2021-01-08 | 27.29 | 27.03 | 27.2 | 27.18 | 29300.0 | 26.87 |
| 2021-01-07 | 27.3 | 27.06 | 27.13 | 27.24 | 33400.0 | 26.93 |
| 2021-01-06 | 27.52 | 27.15 | 27.34 | 27.17 | 24300.0 | 26.86 |
| 2021-01-05 | 27.86 | 27.31 | 27.75 | 27.39 | 25900.0 | 27.08 |
| 2021-01-04 | 28.21 | 27.72 | 28.21 | 27.85 | 27800.0 | 27.53 |
| 2020-12-31 | 28.1 | 27.54 | 27.8 | 28.1 | 32500.0 | 27.78 |
| 2020-12-30 | 27.66 | 27.44 | 27.44 | 27.6 | 9700.0 | 27.28 |
| 2020-12-29 | 27.7 | 27.29 | 27.7 | 27.44 | 20500.0 | 27.12 |
| 2020-12-28 | 27.9 | 27.31 | 27.9 | 27.7 | 47000.0 | 27.38 |
| 2020-12-24 | 27.86 | 27.65 | 27.85 | 27.8 | 8800.0 | 27.48 |
| 2020-12-23 | 27.99 | 27.37 | 27.44 | 27.79 | 18900.0 | 27.47 |
| 2020-12-22 | 27.63 | 27.31 | 27.31 | 27.39 | 24700.0 | 27.08 |
| 2020-12-21 | 27.35 | 27.17 | 27.29 | 27.32 | 26200.0 | 27.01 |
| 2020-12-18 | 27.3 | 27.11 | 27.27 | 27.29 | 22000.0 | 26.98 |
| 2020-12-17 | 27.29 | 27.08 | 27.21 | 27.29 | 16200.0 | 26.98 |
| 2020-12-16 | 27.54 | 27.03 | 27.31 | 27.26 | 44700.0 | 26.95 |
| 2020-12-15 | 27.84 | 26.78 | 27.72 | 27.28 | 36300.0 | 26.97 |
| 2020-12-14 | 28.14 | 27.7 | 27.98 | 28.0 | 15800.0 | 27.52 |
| 2020-12-11 | 28.22 | 27.75 | 27.76 | 27.94 | 12100.0 | 27.46 |
| 2020-12-10 | 28.32 | 27.76 | 28.24 | 27.76 | 39600.0 | 27.29 |
| 2020-12-09 | 28.68 | 28.17 | 28.33 | 28.48 | 20100.0 | 27.99 |
| 2020-12-08 | 28.95 | 28.15 | 28.15 | 28.33 | 32300.0 | 27.85 |
| 2020-12-07 | 27.99 | 27.67 | 27.7 | 27.97 | 30500.0 | 27.49 |
| 2020-12-04 | 27.83 | 27.55 | 27.57 | 27.67 | 27300.0 | 27.2 |
| 2020-12-03 | 27.94 | 26.99 | 27.05 | 27.61 | 56700.0 | 27.14 |
| 2020-12-02 | 27.1 | 26.52 | 26.58 | 27.1 | 66100.0 | 26.64 |
| 2020-12-01 | 26.6 | 26.45 | 26.47 | 26.54 | 28900.0 | 26.09 |
| 2020-11-30 | 26.43 | 26.19 | 26.22 | 26.39 | 42000.0 | 25.94 |
| 2020-11-27 | 26.2 | 25.94 | 25.94 | 26.16 | 9900.0 | 25.71 |
| 2020-11-25 | 26.1 | 25.89 | 25.9 | 26.04 | 21300.0 | 25.6 |
| 2020-11-24 | 26.06 | 25.84 | 25.95 | 25.99 | 19200.0 | 25.55 |
| 2020-11-23 | 25.96 | 25.72 | 25.85 | 25.84 | 24000.0 | 25.4 |
| 2020-11-20 | 25.93 | 25.68 | 25.7 | 25.83 | 26800.0 | 25.39 |
| 2020-11-19 | 26.4 | 25.71 | 26.37 | 25.84 | 140700.0 | 25.4 |
| 2020-11-18 | 26.44 | 26.19 | 26.27 | 26.3 | 26000.0 | 25.85 |
| 2020-11-17 | 26.58 | 26.32 | 26.41 | 26.45 | 22100.0 | 26.0 |
| 2020-11-16 | 26.71 | 26.2 | 26.2 | 26.69 | 27800.0 | 26.08 |
| 2020-11-13 | 26.27 | 25.93 | 25.93 | 26.16 | 16100.0 | 25.56 |
| 2020-11-12 | 26.05 | 25.9 | 25.95 | 26.05 | 14200.0 | 25.46 |
| 2020-11-11 | 26.17 | 25.98 | 26.01 | 26.05 | 19500.0 | 25.46 |
| 2020-11-10 | 26.05 | 25.9 | 25.92 | 26.04 | 14900.0 | 25.45 |
| 2020-11-09 | 26.08 | 25.9 | 26.08 | 26.0 | 23400.0 | 25.41 |
| 2020-11-06 | 25.93 | 25.77 | 25.78 | 25.89 | 23000.0 | 25.3 |
| 2020-11-05 | 25.78 | 25.36 | 25.36 | 25.78 | 28000.0 | 25.19 |
| 2020-11-04 | 25.58 | 25.03 | 25.19 | 25.5 | 13700.0 | 24.92 |
| 2020-11-03 | 25.27 | 25.1 | 25.12 | 25.2 | 24100.0 | 24.62 |
| 2020-11-02 | 25.13 | 25.0 | 25.0 | 25.12 | 23300.0 | 24.55 |
| 2020-10-30 | 25.0 | 24.8 | 24.99 | 25.0 | 29700.0 | 24.43 |
| 2020-10-29 | 24.9 | 24.53 | 24.6 | 24.9 | 26300.0 | 24.33 |
| 2020-10-28 | 25.11 | 24.68 | 25.05 | 24.68 | 41300.0 | 24.12 |
| 2020-10-27 | 25.5 | 25.15 | 25.5 | 25.16 | 27800.0 | 24.59 |
| 2020-10-26 | 25.5 | 25.24 | 25.41 | 25.3 | 45600.0 | 24.72 |
| 2020-10-23 | 25.67 | 25.41 | 25.43 | 25.51 | 15400.0 | 24.93 |
| 2020-10-22 | 25.67 | 25.3 | 25.3 | 25.42 | 12500.0 | 24.84 |
| 2020-10-21 | 25.64 | 25.33 | 25.64 | 25.33 | 20500.0 | 24.75 |
| 2020-10-20 | 25.7 | 25.56 | 25.66 | 25.65 | 15700.0 | 25.06 |
| 2020-10-19 | 25.79 | 25.64 | 25.72 | 25.65 | 19000.0 | 25.06 |
| 2020-10-16 | 25.95 | 25.67 | 25.83 | 25.67 | 12700.0 | 25.08 |
| 2020-10-15 | 26.04 | 25.72 | 25.72 | 25.86 | 8400.0 | 25.27 |
| 2020-10-14 | 26.18 | 25.86 | 25.9 | 26.08 | 18400.0 | 25.48 |
| 2020-10-13 | 26.15 | 25.88 | 25.96 | 26.06 | 24200.0 | 25.47 |
| 2020-10-12 | 26.27 | 25.91 | 26.08 | 26.26 | 29400.0 | 25.51 |
| 2020-10-09 | 26.62 | 25.9 | 26.52 | 26.18 | 113100.0 | 25.43 |
| 2020-10-08 | 26.56 | 26.35 | 26.56 | 26.44 | 18800.0 | 25.68 |
| 2020-10-07 | 26.73 | 26.4 | 26.53 | 26.6 | 13900.0 | 25.84 |
| 2020-10-06 | 26.64 | 26.13 | 26.25 | 26.61 | 21000.0 | 25.85 |
| 2020-10-05 | 26.28 | 26.02 | 26.05 | 26.23 | 12700.0 | 25.48 |
| 2020-10-02 | 26.41 | 26.02 | 26.12 | 26.02 | 21100.0 | 25.27 |
| 2020-10-01 | 26.73 | 26.52 | 26.65 | 26.52 | 8500.0 | 25.76 |
| 2020-09-30 | 26.85 | 26.55 | 26.7 | 26.55 | 55600.0 | 25.79 |
| 2020-09-29 | 26.89 | 26.57 | 26.89 | 26.7 | 13900.0 | 25.93 |
| 2020-09-28 | 27.0 | 26.52 | 26.99 | 26.7 | 12400.0 | 25.93 |
| 2020-09-25 | 26.86 | 26.34 | 26.57 | 26.58 | 5800.0 | 25.82 |
| 2020-09-24 | 26.56 | 25.97 | 26.54 | 26.53 | 16400.0 | 25.77 |
| 2020-09-23 | 26.95 | 26.46 | 26.95 | 26.46 | 11000.0 | 25.7 |
| 2020-09-22 | 27.16 | 26.62 | 26.62 | 26.82 | 11500.0 | 26.05 |
| 2020-09-21 | 26.82 | 26.53 | 26.82 | 26.74 | 17600.0 | 25.97 |
| 2020-09-18 | 27.15 | 26.83 | 27.15 | 27.02 | 6700.0 | 26.25 |
| 2020-09-17 | 27.05 | 26.8 | 26.9 | 27.05 | 10500.0 | 26.27 |
| 2020-09-16 | 27.09 | 26.82 | 26.99 | 26.9 | 13800.0 | 26.13 |
| 2020-09-15 | 27.09 | 26.81 | 27.0 | 26.81 | 16700.0 | 26.04 |
| 2020-09-14 | 27.1 | 26.76 | 26.76 | 27.1 | 13300.0 | 26.17 |
| 2020-09-11 | 26.91 | 26.63 | 26.76 | 26.8 | 11100.0 | 25.88 |
| 2020-09-10 | 27.15 | 26.87 | 26.87 | 26.95 | 14800.0 | 26.03 |
| 2020-09-09 | 27.04 | 26.8 | 26.83 | 26.86 | 25400.0 | 25.94 |
| 2020-09-08 | 27.21 | 26.62 | 26.72 | 27.21 | 17600.0 | 26.28 |
| 2020-09-04 | 26.98 | 26.59 | 26.89 | 26.75 | 11600.0 | 25.83 |
| 2020-09-03 | 26.86 | 26.63 | 26.86 | 26.8 | 10100.0 | 25.88 |
| 2020-09-02 | 27.05 | 26.74 | 26.95 | 26.8 | 23600.0 | 25.88 |
| 2020-09-01 | 27.17 | 26.78 | 26.95 | 26.89 | 27200.0 | 25.97 |
| 2020-08-31 | 27.64 | 27.25 | 27.4 | 27.34 | 28000.0 | 26.4 |
| 2020-08-28 | 27.11 | 26.88 | 26.88 | 27.11 | 11700.0 | 26.18 |
| 2020-08-27 | 27.0 | 26.73 | 27.0 | 26.75 | 12500.0 | 25.83 |
| 2020-08-26 | 27.25 | 26.87 | 26.97 | 26.98 | 25800.0 | 26.05 |
| 2020-08-25 | 27.35 | 26.57 | 26.89 | 27.0 | 14900.0 | 26.07 |
| 2020-08-24 | 27.22 | 26.64 | 26.99 | 26.82 | 24900.0 | 25.9 |
| 2020-08-21 | 27.35 | 26.41 | 26.41 | 27.35 | 12100.0 | 26.41 |
| 2020-08-20 | 26.62 | 26.45 | 26.62 | 26.47 | 15100.0 | 25.56 |
| 2020-08-19 | 27.17 | 26.48 | 27.17 | 26.57 | 19300.0 | 25.66 |
| 2020-08-18 | 27.37 | 26.94 | 27.28 | 27.04 | 10600.0 | 26.11 |
| 2020-08-17 | 28.0 | 26.73 | 26.95 | 27.54 | 18700.0 | 26.44 |
| 2020-08-14 | 27.63 | 26.51 | 27.28 | 26.92 | 24800.0 | 25.85 |
| 2020-08-13 | 27.26 | 26.95 | 27.23 | 27.26 | 9200.0 | 26.18 |
| 2020-08-12 | 27.26 | 27.09 | 27.26 | 27.12 | 9500.0 | 26.04 |
| 2020-08-11 | 27.61 | 26.97 | 27.08 | 27.21 | 22900.0 | 26.13 |
| 2020-08-10 | 27.1 | 26.0 | 26.62 | 26.99 | 17200.0 | 25.92 |
| 2020-08-07 | 26.83 | 26.08 | 26.13 | 26.83 | 26900.0 | 25.76 |
| 2020-08-06 | 26.13 | 25.85 | 25.88 | 26.12 | 32500.0 | 25.08 |
| 2020-08-05 | 26.22 | 25.86 | 25.99 | 25.91 | 48100.0 | 24.88 |
| 2020-08-04 | 26.53 | 25.92 | 26.53 | 25.97 | 23800.0 | 24.94 |
| 2020-08-03 | 26.69 | 26.37 | 26.37 | 26.41 | 30400.0 | 25.36 |
| 2020-07-31 | 26.35 | 26.1 | 26.22 | 26.35 | 23900.0 | 25.3 |
| 2020-07-30 | 25.95 | 25.33 | 25.46 | 25.93 | 281900.0 | 24.9 |
| 2020-07-29 | 25.7 | 25.25 | 25.35 | 25.7 | 17500.0 | 24.68 |
| 2020-07-28 | 25.35 | 25.18 | 25.25 | 25.35 | 27700.0 | 24.34 |
| 2020-07-27 | 25.33 | 24.93 | 25.0 | 25.25 | 25500.0 | 24.25 |
| 2020-07-24 | 25.06 | 24.68 | 24.95 | 25.0 | 46500.0 | 24.01 |
| 2020-07-23 | 24.87 | 24.52 | 24.53 | 24.85 | 39800.0 | 23.86 |
| 2020-07-22 | 24.79 | 24.49 | 24.61 | 24.7 | 18100.0 | 23.72 |
| 2020-07-21 | 24.72 | 24.48 | 24.67 | 24.57 | 18100.0 | 23.59 |
| 2020-07-20 | 24.61 | 24.4 | 24.41 | 24.57 | 17800.0 | 23.59 |
| 2020-07-17 | 24.88 | 24.53 | 24.85 | 24.53 | 22500.0 | 23.55 |
| 2020-07-16 | 24.92 | 24.69 | 24.77 | 24.75 | 25100.0 | 23.77 |
| 2020-07-15 | 25.16 | 24.62 | 24.62 | 24.9 | 25400.0 | 23.91 |
| 2020-07-14 | 24.71 | 24.39 | 24.56 | 24.62 | 13500.0 | 23.64 |
| 2020-07-13 | 24.94 | 24.74 | 24.94 | 24.85 | 21200.0 | 23.71 |
| 2020-07-10 | 25.01 | 24.82 | 24.87 | 24.88 | 13100.0 | 23.74 |
| 2020-07-09 | 25.1 | 24.77 | 25.1 | 24.87 | 17700.0 | 23.73 |
| 2020-07-08 | 25.17 | 24.72 | 24.86 | 25.12 | 29500.0 | 23.97 |
| 2020-07-07 | 24.93 | 24.75 | 24.78 | 24.83 | 14200.0 | 23.69 |
| 2020-07-06 | 24.95 | 24.77 | 24.95 | 24.9 | 19300.0 | 23.76 |
| 2020-07-02 | 24.93 | 24.66 | 24.71 | 24.9 | 16600.0 | 23.76 |
| 2020-07-01 | 24.78 | 24.53 | 24.53 | 24.67 | 12900.0 | 23.54 |
| 2020-06-30 | 24.86 | 24.4 | 24.68 | 24.63 | 28200.0 | 23.5 |
| 2020-06-29 | 24.5 | 24.26 | 24.45 | 24.41 | 13000.0 | 23.29 |
| 2020-06-26 | 24.7 | 24.25 | 24.7 | 24.25 | 35900.0 | 23.14 |
| 2020-06-25 | 24.74 | 24.5 | 24.72 | 24.73 | 13200.0 | 23.6 |
| 2020-06-24 | 24.96 | 24.43 | 24.94 | 24.6 | 28500.0 | 23.47 |
| 2020-06-23 | 25.12 | 24.59 | 24.93 | 24.94 | 30200.0 | 23.8 |
| 2020-06-22 | 24.95 | 24.68 | 24.83 | 24.95 | 9400.0 | 23.81 |
| 2020-06-19 | 25.06 | 24.67 | 24.8 | 24.92 | 26100.0 | 23.78 |
| 2020-06-18 | 24.8 | 24.46 | 24.8 | 24.77 | 9400.0 | 23.63 |
| 2020-06-17 | 25.09 | 24.42 | 24.42 | 24.8 | 27700.0 | 23.66 |
| 2020-06-16 | 24.97 | 24.59 | 24.74 | 24.63 | 20300.0 | 23.5 |
| 2020-06-15 | 24.76 | 24.11 | 24.11 | 24.61 | 30000.0 | 23.32 |
| 2020-06-12 | 24.83 | 24.36 | 24.68 | 24.69 | 28100.0 | 23.39 |
| 2020-06-11 | 25.0 | 24.13 | 25.0 | 24.19 | 44700.0 | 22.92 |
| 2020-06-10 | 25.65 | 25.35 | 25.63 | 25.35 | 22500.0 | 24.02 |
| 2020-06-09 | 25.7 | 25.5 | 25.7 | 25.52 | 18900.0 | 24.18 |
| 2020-06-08 | 25.96 | 25.59 | 25.82 | 25.72 | 42600.0 | 24.37 |
| 2020-06-05 | 25.77 | 25.35 | 25.77 | 25.39 | 25100.0 | 24.06 |
| 2020-06-04 | 25.83 | 25.09 | 25.83 | 25.42 | 32600.0 | 24.08 |
| 2020-06-03 | 25.99 | 25.33 | 25.62 | 25.89 | 45900.0 | 24.53 |
| 2020-06-02 | 25.58 | 24.82 | 25.55 | 25.57 | 9800.0 | 24.23 |
| 2020-06-01 | 25.75 | 25.15 | 25.32 | 25.43 | 22600.0 | 24.09 |
| 2020-05-29 | 25.57 | 24.77 | 24.86 | 25.07 | 44300.0 | 23.75 |
| 2020-05-28 | 24.9 | 24.5 | 24.9 | 24.66 | 16300.0 | 23.36 |
| 2020-05-27 | 24.89 | 24.58 | 24.79 | 24.7 | 12200.0 | 23.4 |
| 2020-05-26 | 24.62 | 24.31 | 24.59 | 24.45 | 21000.0 | 23.17 |
| 2020-05-22 | 24.64 | 24.02 | 24.34 | 24.21 | 29200.0 | 22.94 |
| 2020-05-21 | 24.41 | 23.74 | 23.81 | 24.39 | 18100.0 | 23.11 |
| 2020-05-20 | 24.32 | 23.71 | 23.93 | 24.02 | 20500.0 | 22.76 |
| 2020-05-19 | 23.88 | 23.3 | 23.35 | 23.77 | 25600.0 | 22.52 |
| 2020-05-18 | 23.68 | 23.19 | 23.45 | 23.5 | 38700.0 | 22.27 |
| 2020-05-15 | 23.22 | 22.84 | 23.18 | 23.0 | 29000.0 | 21.79 |
| 2020-05-14 | 23.18 | 22.51 | 23.14 | 23.03 | 30100.0 | 21.82 |
| 2020-05-13 | 24.19 | 22.83 | 24.11 | 23.22 | 24400.0 | 22.0 |
| 2020-05-12 | 24.94 | 23.99 | 24.69 | 24.14 | 31100.0 | 22.87 |
| 2020-05-11 | 25.24 | 24.49 | 25.21 | 24.76 | 62200.0 | 23.3 |
| 2020-05-08 | 25.86 | 25.05 | 25.86 | 25.65 | 44100.0 | 24.13 |
| 2020-05-07 | 26.21 | 25.62 | 26.19 | 25.63 | 19300.0 | 24.11 |
| 2020-05-06 | 26.3 | 25.93 | 26.12 | 26.03 | 10100.0 | 24.49 |
| 2020-05-05 | 26.38 | 25.55 | 25.7 | 26.38 | 16400.0 | 24.82 |
| 2020-05-04 | 25.92 | 25.34 | 25.42 | 25.92 | 13200.0 | 24.39 |
| 2020-05-01 | 26.68 | 25.38 | 26.01 | 25.81 | 34400.0 | 24.28 |
| 2020-04-30 | 26.45 | 26.0 | 26.33 | 26.45 | 34400.0 | 24.89 |
| 2020-04-29 | 26.27 | 25.0 | 25.36 | 26.0 | 49600.0 | 24.46 |
| 2020-04-28 | 26.12 | 25.25 | 25.86 | 25.29 | 39700.0 | 23.8 |
| 2020-04-27 | 25.75 | 24.65 | 25.0 | 25.54 | 37500.0 | 24.03 |
| 2020-04-24 | 25.0 | 24.44 | 24.66 | 25.0 | 47500.0 | 23.52 |
| 2020-04-23 | 25.0 | 24.26 | 24.47 | 24.26 | 25000.0 | 22.83 |
| 2020-04-22 | 24.76 | 23.91 | 24.3 | 24.21 | 33400.0 | 22.78 |
| 2020-04-21 | 24.37 | 23.76 | 24.0 | 24.05 | 32000.0 | 22.63 |
| 2020-04-20 | 24.42 | 23.6 | 23.95 | 24.24 | 38700.0 | 22.81 |
| 2020-04-17 | 24.38 | 23.56 | 23.7 | 24.01 | 26800.0 | 22.59 |
| 2020-04-16 | 23.5 | 23.15 | 23.25 | 23.4 | 23500.0 | 22.02 |
| 2020-04-15 | 23.48 | 22.91 | 23.27 | 23.25 | 23600.0 | 21.88 |
| 2020-04-14 | 23.64 | 22.93 | 23.35 | 23.3 | 62800.0 | 21.92 |
| 2020-04-13 | 24.17 | 23.01 | 24.17 | 23.2 | 51700.0 | 21.67 |
| 2020-04-09 | 25.0 | 23.88 | 23.88 | 24.11 | 45900.0 | 22.52 |
| 2020-04-08 | 23.95 | 22.72 | 22.99 | 23.59 | 41600.0 | 22.03 |
| 2020-04-07 | 22.89 | 21.86 | 21.86 | 22.61 | 23900.0 | 21.12 |
| 2020-04-06 | 22.14 | 20.82 | 21.37 | 21.29 | 39300.0 | 19.88 |
| 2020-04-03 | 21.44 | 20.15 | 20.88 | 21.0 | 42400.0 | 19.61 |
| 2020-04-02 | 21.2 | 20.53 | 20.53 | 21.12 | 19500.0 | 19.72 |
| 2020-04-01 | 21.86 | 20.0 | 21.36 | 20.45 | 47000.0 | 19.1 |
| 2020-03-31 | 23.79 | 21.79 | 23.79 | 22.13 | 80700.0 | 20.67 |
| 2020-03-30 | 23.42 | 22.03 | 22.77 | 23.42 | 35600.0 | 21.87 |
| 2020-03-27 | 23.5 | 21.53 | 22.0 | 22.99 | 147600.0 | 21.47 |
| 2020-03-26 | 22.98 | 19.11 | 19.74 | 22.31 | 102100.0 | 20.84 |
| 2020-03-25 | 20.25 | 17.51 | 17.55 | 20.04 | 76300.0 | 18.72 |
| 2020-03-24 | 18.23 | 16.47 | 16.47 | 17.61 | 107700.0 | 16.45 |
| 2020-03-23 | 17.32 | 14.0 | 16.81 | 15.85 | 128200.0 | 14.8 |
| 2020-03-20 | 18.56 | 16.8 | 16.8 | 17.32 | 81300.0 | 16.18 |
| 2020-03-19 | 16.78 | 11.22 | 14.03 | 16.67 | 135700.0 | 15.57 |
| 2020-03-18 | 19.71 | 12.43 | 19.5 | 14.63 | 133100.0 | 13.66 |
| 2020-03-17 | 20.56 | 19.62 | 20.25 | 20.42 | 82300.0 | 19.07 |
| 2020-03-16 | 22.81 | 20.08 | 22.46 | 20.08 | 109200.0 | 18.59 |
| 2020-03-13 | 24.89 | 23.5 | 23.85 | 23.78 | 78400.0 | 22.02 |
| 2020-03-12 | 26.36 | 23.0 | 25.0 | 23.5 | 95900.0 | 21.76 |
| 2020-03-11 | 29.49 | 27.5 | 29.49 | 27.5 | 38700.0 | 25.46 |
| 2020-03-10 | 30.0 | 28.22 | 29.0 | 29.66 | 52300.0 | 27.46 |
| 2020-03-09 | 29.3 | 28.04 | 29.19 | 28.73 | 51600.0 | 26.6 |
| 2020-03-06 | 30.75 | 30.01 | 30.42 | 30.69 | 34000.0 | 28.42 |
| 2020-03-05 | 31.28 | 30.57 | 30.72 | 30.88 | 29000.0 | 28.59 |
| 2020-03-04 | 31.64 | 29.67 | 29.67 | 31.41 | 81900.0 | 29.08 |
| 2020-03-03 | 29.44 | 28.72 | 28.9 | 29.2 | 36300.0 | 27.04 |
| 2020-03-02 | 28.94 | 27.71 | 27.75 | 28.68 | 43800.0 | 26.56 |
| 2020-02-28 | 29.15 | 27.32 | 29.0 | 27.5 | 94700.0 | 25.46 |
| 2020-02-27 | 30.08 | 29.0 | 30.08 | 29.35 | 66900.0 | 27.18 |
| 2020-02-26 | 30.61 | 29.52 | 30.14 | 30.41 | 44400.0 | 28.16 |
| 2020-02-25 | 32.0 | 29.54 | 31.65 | 30.24 | 61000.0 | 28.0 |
| 2020-02-24 | 32.5 | 31.7 | 32.5 | 31.75 | 41900.0 | 29.4 |
| 2020-02-21 | 32.8 | 32.6 | 32.74 | 32.68 | 15000.0 | 30.26 |
| 2020-02-20 | 32.85 | 32.27 | 32.44 | 32.8 | 14000.0 | 30.37 |
| 2020-02-19 | 32.56 | 32.22 | 32.31 | 32.43 | 16300.0 | 30.03 |
| 2020-02-18 | 32.34 | 32.01 | 32.3 | 32.19 | 27700.0 | 29.81 |