| 名前 | Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest |
| ティッカー | QQQX |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.18 | 26.99 | 27.09 | 27.07 | 112300.0 | 27.07 |
| 2021-02-12 | 27.06 | 26.82 | 26.82 | 26.97 | 101100.0 | 26.97 |
| 2021-02-11 | 27.18 | 26.85 | 27.06 | 26.93 | 103500.0 | 26.93 |
| 2021-02-10 | 27.19 | 26.96 | 27.15 | 26.96 | 100600.0 | 26.96 |
| 2021-02-09 | 27.11 | 26.91 | 26.95 | 27.08 | 87000.0 | 27.08 |
| 2021-02-08 | 27.0 | 26.81 | 26.91 | 26.93 | 169200.0 | 26.93 |
| 2021-02-05 | 26.89 | 26.72 | 26.89 | 26.74 | 111500.0 | 26.74 |
| 2021-02-04 | 26.85 | 26.56 | 26.59 | 26.83 | 118200.0 | 26.83 |
| 2021-02-03 | 26.62 | 26.37 | 26.51 | 26.41 | 94700.0 | 26.41 |
| 2021-02-02 | 26.66 | 26.36 | 26.41 | 26.49 | 114300.0 | 26.49 |
| 2021-02-01 | 26.36 | 25.98 | 26.01 | 26.18 | 190800.0 | 26.18 |
| 2021-01-29 | 26.29 | 25.75 | 26.27 | 25.86 | 136800.0 | 25.86 |
| 2021-01-28 | 26.73 | 26.37 | 26.5 | 26.4 | 190100.0 | 26.4 |
| 2021-01-27 | 26.88 | 26.27 | 26.79 | 26.41 | 108000.0 | 26.41 |
| 2021-01-26 | 27.12 | 26.87 | 26.97 | 26.93 | 112100.0 | 26.93 |
| 2021-01-25 | 26.97 | 26.46 | 26.94 | 26.97 | 143900.0 | 26.97 |
| 2021-01-22 | 26.81 | 26.65 | 26.73 | 26.77 | 116800.0 | 26.77 |
| 2021-01-21 | 26.86 | 26.41 | 26.46 | 26.76 | 170700.0 | 26.76 |
| 2021-01-20 | 26.56 | 25.88 | 25.9 | 26.46 | 253700.0 | 26.46 |
| 2021-01-19 | 25.89 | 25.76 | 25.77 | 25.89 | 98100.0 | 25.89 |
| 2021-01-15 | 25.82 | 25.59 | 25.76 | 25.68 | 82300.0 | 25.68 |
| 2021-01-14 | 25.98 | 25.68 | 25.92 | 25.77 | 138000.0 | 25.77 |
| 2021-01-13 | 25.95 | 25.69 | 25.69 | 25.82 | 119200.0 | 25.82 |
| 2021-01-12 | 25.83 | 25.6 | 25.75 | 25.67 | 115500.0 | 25.67 |
| 2021-01-11 | 25.86 | 25.57 | 25.57 | 25.69 | 142000.0 | 25.69 |
| 2021-01-08 | 25.98 | 25.82 | 25.92 | 25.94 | 128800.0 | 25.94 |
| 2021-01-07 | 25.93 | 25.5 | 25.5 | 25.84 | 142800.0 | 25.84 |
| 2021-01-06 | 25.72 | 25.3 | 25.56 | 25.38 | 145300.0 | 25.38 |
| 2021-01-05 | 25.68 | 25.4 | 25.57 | 25.68 | 141100.0 | 25.68 |
| 2021-01-04 | 26.02 | 25.47 | 26.01 | 25.62 | 209000.0 | 25.62 |
| 2020-12-31 | 26.22 | 25.8 | 26.2 | 26.01 | 226900.0 | 26.01 |
| 2020-12-30 | 26.05 | 25.8 | 25.96 | 26.05 | 143200.0 | 26.05 |
| 2020-12-29 | 25.89 | 25.76 | 25.87 | 25.88 | 119100.0 | 25.88 |
| 2020-12-28 | 25.82 | 25.55 | 25.55 | 25.74 | 111900.0 | 25.74 |
| 2020-12-24 | 25.59 | 25.43 | 25.56 | 25.54 | 43200.0 | 25.54 |
| 2020-12-23 | 25.61 | 25.45 | 25.53 | 25.47 | 105300.0 | 25.47 |
| 2020-12-22 | 25.52 | 25.31 | 25.41 | 25.43 | 91600.0 | 25.43 |
| 2020-12-21 | 25.38 | 25.0 | 25.33 | 25.36 | 108200.0 | 25.36 |
| 2020-12-18 | 25.68 | 25.39 | 25.58 | 25.49 | 109700.0 | 25.49 |
| 2020-12-17 | 25.69 | 25.59 | 25.63 | 25.6 | 84700.0 | 25.6 |
| 2020-12-16 | 25.62 | 25.34 | 25.4 | 25.52 | 105000.0 | 25.52 |
| 2020-12-15 | 25.35 | 25.16 | 25.3 | 25.33 | 124900.0 | 25.33 |
| 2020-12-14 | 25.35 | 25.04 | 25.23 | 25.2 | 155600.0 | 25.2 |
| 2020-12-11 | 25.4 | 25.07 | 25.15 | 25.34 | 88000.0 | 24.95 |
| 2020-12-10 | 25.45 | 25.23 | 25.25 | 25.26 | 137300.0 | 24.87 |
| 2020-12-09 | 25.74 | 25.15 | 25.6 | 25.29 | 191100.0 | 24.9 |
| 2020-12-08 | 25.87 | 25.58 | 25.83 | 25.6 | 312500.0 | 25.21 |
| 2020-12-07 | 25.9 | 25.72 | 25.9 | 25.8 | 127300.0 | 25.4 |
| 2020-12-04 | 25.86 | 25.68 | 25.77 | 25.86 | 115800.0 | 25.46 |
| 2020-12-03 | 25.9 | 25.63 | 25.88 | 25.65 | 127200.0 | 25.26 |
| 2020-12-02 | 25.82 | 25.6 | 25.77 | 25.67 | 106200.0 | 25.27 |
| 2020-12-01 | 26.0 | 25.53 | 25.59 | 25.87 | 103800.0 | 25.47 |
| 2020-11-30 | 25.53 | 25.17 | 25.5 | 25.5 | 112700.0 | 25.11 |
| 2020-11-27 | 25.47 | 25.28 | 25.33 | 25.44 | 38200.0 | 25.05 |
| 2020-11-25 | 25.3 | 25.08 | 25.21 | 25.25 | 110400.0 | 24.86 |
| 2020-11-24 | 25.22 | 25.03 | 25.07 | 25.11 | 95500.0 | 24.72 |
| 2020-11-23 | 25.06 | 24.83 | 24.98 | 24.93 | 70800.0 | 24.55 |
| 2020-11-20 | 25.07 | 24.84 | 24.86 | 24.88 | 122100.0 | 24.5 |
| 2020-11-19 | 24.99 | 24.77 | 24.84 | 24.92 | 74900.0 | 24.54 |
| 2020-11-18 | 25.07 | 24.83 | 24.83 | 24.85 | 102900.0 | 24.47 |
| 2020-11-17 | 25.03 | 24.79 | 24.94 | 24.93 | 85900.0 | 24.55 |
| 2020-11-16 | 24.94 | 24.62 | 24.63 | 24.93 | 133600.0 | 24.55 |
| 2020-11-13 | 24.62 | 24.27 | 24.49 | 24.61 | 144100.0 | 24.23 |
| 2020-11-12 | 24.5 | 24.07 | 24.39 | 24.15 | 143300.0 | 23.78 |
| 2020-11-11 | 24.4 | 24.08 | 24.21 | 24.4 | 139600.0 | 24.02 |
| 2020-11-10 | 24.25 | 23.63 | 23.73 | 23.9 | 174300.0 | 23.53 |
| 2020-11-09 | 25.15 | 24.26 | 24.84 | 24.3 | 265200.0 | 23.93 |
| 2020-11-06 | 24.37 | 24.09 | 24.23 | 24.25 | 180500.0 | 23.88 |
| 2020-11-05 | 24.4 | 23.73 | 23.73 | 24.34 | 284300.0 | 23.97 |
| 2020-11-04 | 23.57 | 22.84 | 22.84 | 23.31 | 190200.0 | 22.95 |
| 2020-11-03 | 22.78 | 22.34 | 22.34 | 22.62 | 139200.0 | 22.27 |
| 2020-11-02 | 22.81 | 22.23 | 22.6 | 22.3 | 275800.0 | 21.96 |
| 2020-10-30 | 23.17 | 22.31 | 23.09 | 22.52 | 218300.0 | 22.17 |
| 2020-10-29 | 23.3 | 22.64 | 22.66 | 23.2 | 139200.0 | 22.84 |
| 2020-10-28 | 23.43 | 22.83 | 23.43 | 22.86 | 196400.0 | 22.51 |
| 2020-10-27 | 23.96 | 23.52 | 23.78 | 23.65 | 133100.0 | 23.29 |
| 2020-10-26 | 23.92 | 23.5 | 23.88 | 23.63 | 145000.0 | 23.27 |
| 2020-10-23 | 24.04 | 23.85 | 24.03 | 23.98 | 79500.0 | 23.61 |
| 2020-10-22 | 24.12 | 23.81 | 24.11 | 23.94 | 100100.0 | 23.57 |
| 2020-10-21 | 24.23 | 23.98 | 24.13 | 24.02 | 93200.0 | 23.65 |
| 2020-10-20 | 24.14 | 23.8 | 24.02 | 24.09 | 189400.0 | 23.72 |
| 2020-10-19 | 24.52 | 23.97 | 24.5 | 24.02 | 161300.0 | 23.65 |
| 2020-10-16 | 24.83 | 24.43 | 24.72 | 24.45 | 122200.0 | 24.07 |
| 2020-10-15 | 24.74 | 24.4 | 24.58 | 24.56 | 130800.0 | 24.18 |
| 2020-10-14 | 24.96 | 24.56 | 24.9 | 24.71 | 110200.0 | 24.33 |
| 2020-10-13 | 25.01 | 24.78 | 24.98 | 24.87 | 77200.0 | 24.49 |
| 2020-10-12 | 25.12 | 24.68 | 24.68 | 24.98 | 169100.0 | 24.6 |
| 2020-10-09 | 24.69 | 24.46 | 24.46 | 24.58 | 121800.0 | 24.2 |
| 2020-10-08 | 24.62 | 24.33 | 24.59 | 24.41 | 245100.0 | 24.03 |
| 2020-10-07 | 24.65 | 24.44 | 24.65 | 24.57 | 109600.0 | 24.19 |
| 2020-10-06 | 24.72 | 24.28 | 24.49 | 24.31 | 114700.0 | 23.94 |
| 2020-10-05 | 24.56 | 24.33 | 24.37 | 24.54 | 117400.0 | 24.16 |
| 2020-10-02 | 24.72 | 24.17 | 24.63 | 24.32 | 228300.0 | 23.95 |
| 2020-10-01 | 24.96 | 24.35 | 24.35 | 24.84 | 166600.0 | 24.46 |
| 2020-09-30 | 24.55 | 24.19 | 24.19 | 24.34 | 132500.0 | 23.97 |
| 2020-09-29 | 24.39 | 24.05 | 24.31 | 24.13 | 242800.0 | 23.76 |
| 2020-09-28 | 24.39 | 24.18 | 24.29 | 24.29 | 157200.0 | 23.92 |
| 2020-09-25 | 24.03 | 23.4 | 23.48 | 24.03 | 207100.0 | 23.66 |
| 2020-09-24 | 23.93 | 23.39 | 23.52 | 23.48 | 185900.0 | 23.12 |
| 2020-09-23 | 24.3 | 23.59 | 24.2 | 23.64 | 151400.0 | 23.28 |
| 2020-09-22 | 24.43 | 23.97 | 24.38 | 24.16 | 160200.0 | 23.79 |
| 2020-09-21 | 24.05 | 23.58 | 23.9 | 24.01 | 292500.0 | 23.64 |
| 2020-09-18 | 24.63 | 23.9 | 24.63 | 24.23 | 124000.0 | 23.86 |
| 2020-09-17 | 24.54 | 24.06 | 24.33 | 24.48 | 141700.0 | 24.1 |
| 2020-09-16 | 25.02 | 24.52 | 24.98 | 24.64 | 105100.0 | 24.26 |
| 2020-09-15 | 25.11 | 24.74 | 24.83 | 24.82 | 232200.0 | 24.44 |
| 2020-09-14 | 24.85 | 24.54 | 24.74 | 24.56 | 131400.0 | 24.18 |
| 2020-09-11 | 25.13 | 24.43 | 25.13 | 24.66 | 246600.0 | 23.9 |
| 2020-09-10 | 25.51 | 24.86 | 25.47 | 24.99 | 240900.0 | 24.22 |
| 2020-09-09 | 25.31 | 24.45 | 24.61 | 25.03 | 263300.0 | 24.26 |
| 2020-09-08 | 24.5 | 23.81 | 23.98 | 24.25 | 385800.0 | 23.5 |
| 2020-09-04 | 25.65 | 23.5 | 25.34 | 24.82 | 497900.0 | 24.05 |
| 2020-09-03 | 26.82 | 25.17 | 26.82 | 25.53 | 469400.0 | 24.74 |
| 2020-09-02 | 26.97 | 26.5 | 26.73 | 26.92 | 537100.0 | 26.09 |
| 2020-09-01 | 26.58 | 26.31 | 26.38 | 26.46 | 206800.0 | 25.64 |
| 2020-08-31 | 26.4 | 26.14 | 26.25 | 26.37 | 119700.0 | 25.55 |
| 2020-08-28 | 26.17 | 26.01 | 26.12 | 26.14 | 77400.0 | 25.33 |
| 2020-08-27 | 26.11 | 25.77 | 26.04 | 26.04 | 136300.0 | 25.23 |
| 2020-08-26 | 26.18 | 25.95 | 25.95 | 26.08 | 151000.0 | 25.27 |
| 2020-08-25 | 25.94 | 25.78 | 25.86 | 25.94 | 122800.0 | 25.14 |
| 2020-08-24 | 25.97 | 25.68 | 25.79 | 25.84 | 109700.0 | 25.04 |
| 2020-08-21 | 25.68 | 25.51 | 25.65 | 25.67 | 183100.0 | 24.88 |
| 2020-08-20 | 25.69 | 25.4 | 25.49 | 25.61 | 118700.0 | 24.82 |
| 2020-08-19 | 25.64 | 25.41 | 25.55 | 25.49 | 101700.0 | 24.7 |
| 2020-08-18 | 25.65 | 25.4 | 25.51 | 25.55 | 164700.0 | 24.76 |
| 2020-08-17 | 25.56 | 25.29 | 25.56 | 25.53 | 156700.0 | 24.74 |
| 2020-08-14 | 25.44 | 25.21 | 25.44 | 25.32 | 74500.0 | 24.54 |
| 2020-08-13 | 25.55 | 25.21 | 25.24 | 25.41 | 170500.0 | 24.62 |
| 2020-08-12 | 25.22 | 24.91 | 24.91 | 25.14 | 149400.0 | 24.36 |
| 2020-08-11 | 25.15 | 24.8 | 25.07 | 24.88 | 106500.0 | 24.11 |
| 2020-08-10 | 25.11 | 24.76 | 24.96 | 25.11 | 101100.0 | 24.33 |
| 2020-08-07 | 25.13 | 24.81 | 25.06 | 24.92 | 79500.0 | 24.15 |
| 2020-08-06 | 25.13 | 24.85 | 24.99 | 25.13 | 143700.0 | 24.35 |
| 2020-08-05 | 25.0 | 24.85 | 24.9 | 24.95 | 102800.0 | 24.18 |
| 2020-08-04 | 24.92 | 24.71 | 24.71 | 24.89 | 111200.0 | 24.12 |
| 2020-08-03 | 24.91 | 24.45 | 24.56 | 24.87 | 160600.0 | 24.1 |
| 2020-07-31 | 24.45 | 24.24 | 24.39 | 24.43 | 124600.0 | 23.67 |
| 2020-07-30 | 24.18 | 23.85 | 24.04 | 24.09 | 125700.0 | 23.34 |
| 2020-07-29 | 24.18 | 23.92 | 23.92 | 24.15 | 58800.0 | 23.4 |
| 2020-07-28 | 24.13 | 23.86 | 24.13 | 23.92 | 76000.0 | 23.18 |
| 2020-07-27 | 24.19 | 23.88 | 23.88 | 24.06 | 136200.0 | 23.32 |
| 2020-07-24 | 23.94 | 23.62 | 23.93 | 23.87 | 102100.0 | 23.13 |
| 2020-07-23 | 24.47 | 23.9 | 24.36 | 24.0 | 153100.0 | 23.26 |
| 2020-07-22 | 24.59 | 24.35 | 24.59 | 24.47 | 105800.0 | 23.71 |
| 2020-07-21 | 24.57 | 24.31 | 24.5 | 24.47 | 208600.0 | 23.71 |
| 2020-07-20 | 24.54 | 24.19 | 24.26 | 24.45 | 366600.0 | 23.69 |
| 2020-07-17 | 24.73 | 24.41 | 24.58 | 24.6 | 170300.0 | 23.84 |
| 2020-07-16 | 24.53 | 24.26 | 24.41 | 24.43 | 161700.0 | 23.67 |
| 2020-07-15 | 24.86 | 24.37 | 24.86 | 24.61 | 125500.0 | 23.85 |
| 2020-07-14 | 24.45 | 23.9 | 24.02 | 24.45 | 206800.0 | 23.69 |
| 2020-07-13 | 24.88 | 24.14 | 24.74 | 24.18 | 295000.0 | 23.43 |
| 2020-07-10 | 24.63 | 24.17 | 24.29 | 24.59 | 208500.0 | 23.83 |
| 2020-07-09 | 24.44 | 24.07 | 24.41 | 24.28 | 227900.0 | 23.53 |
| 2020-07-08 | 24.25 | 23.99 | 24.06 | 24.25 | 148400.0 | 23.5 |
| 2020-07-07 | 24.07 | 23.93 | 23.97 | 23.93 | 135800.0 | 23.19 |
| 2020-07-06 | 24.1 | 23.85 | 24.01 | 23.99 | 180700.0 | 23.25 |
| 2020-07-02 | 23.79 | 23.47 | 23.49 | 23.64 | 259400.0 | 22.91 |
| 2020-07-01 | 23.47 | 23.21 | 23.3 | 23.44 | 203000.0 | 22.71 |
| 2020-06-30 | 23.13 | 22.82 | 22.82 | 23.01 | 234100.0 | 22.3 |
| 2020-06-29 | 22.89 | 22.56 | 22.84 | 22.79 | 114500.0 | 22.08 |
| 2020-06-26 | 23.24 | 22.72 | 23.22 | 22.72 | 153900.0 | 22.02 |
| 2020-06-25 | 23.3 | 22.98 | 23.15 | 23.22 | 100300.0 | 22.5 |
| 2020-06-24 | 23.61 | 23.11 | 23.59 | 23.27 | 104500.0 | 22.55 |
| 2020-06-23 | 23.69 | 23.46 | 23.46 | 23.6 | 101100.0 | 22.87 |
| 2020-06-22 | 23.5 | 23.3 | 23.5 | 23.44 | 123700.0 | 22.71 |
| 2020-06-19 | 23.56 | 23.23 | 23.45 | 23.47 | 92200.0 | 22.74 |
| 2020-06-18 | 23.43 | 23.25 | 23.38 | 23.43 | 100400.0 | 22.7 |
| 2020-06-17 | 23.58 | 23.27 | 23.5 | 23.38 | 136800.0 | 22.66 |
| 2020-06-16 | 23.8 | 23.26 | 23.79 | 23.36 | 209200.0 | 22.64 |
| 2020-06-15 | 23.31 | 22.63 | 22.63 | 23.26 | 172600.0 | 22.54 |
| 2020-06-12 | 23.78 | 22.86 | 23.78 | 23.1 | 230500.0 | 22.38 |
| 2020-06-11 | 24.22 | 23.16 | 24.22 | 23.33 | 346500.0 | 22.23 |
| 2020-06-10 | 24.45 | 24.26 | 24.33 | 24.42 | 261300.0 | 23.27 |
| 2020-06-09 | 24.29 | 24.1 | 24.13 | 24.22 | 203200.0 | 23.08 |
| 2020-06-08 | 24.26 | 24.09 | 24.22 | 24.17 | 242300.0 | 23.03 |
| 2020-06-05 | 24.26 | 23.98 | 24.03 | 24.02 | 273700.0 | 22.89 |
| 2020-06-04 | 24.24 | 23.81 | 24.16 | 23.81 | 219500.0 | 22.69 |
| 2020-06-03 | 24.2 | 23.98 | 24.2 | 24.16 | 266900.0 | 23.02 |
| 2020-06-02 | 23.89 | 23.66 | 23.83 | 23.86 | 187300.0 | 22.73 |
| 2020-06-01 | 24.12 | 23.48 | 23.67 | 23.84 | 347000.0 | 22.72 |
| 2020-05-29 | 23.64 | 23.36 | 23.48 | 23.59 | 160100.0 | 22.48 |
| 2020-05-28 | 23.66 | 23.41 | 23.49 | 23.58 | 179800.0 | 22.47 |
| 2020-05-27 | 23.88 | 23.28 | 23.83 | 23.57 | 190600.0 | 22.46 |
| 2020-05-26 | 24.0 | 23.5 | 23.98 | 23.67 | 245500.0 | 22.55 |
| 2020-05-22 | 23.52 | 23.29 | 23.52 | 23.49 | 256900.0 | 22.38 |
| 2020-05-21 | 23.46 | 23.25 | 23.44 | 23.34 | 166900.0 | 22.24 |
| 2020-05-20 | 23.45 | 23.16 | 23.16 | 23.38 | 202600.0 | 22.28 |
| 2020-05-19 | 23.28 | 22.96 | 23.25 | 23.12 | 269300.0 | 22.03 |
| 2020-05-18 | 22.93 | 22.64 | 22.81 | 22.86 | 186100.0 | 21.78 |
| 2020-05-15 | 22.31 | 21.9 | 22.04 | 22.31 | 108000.0 | 21.26 |
| 2020-05-14 | 22.18 | 21.5 | 21.61 | 22.18 | 211700.0 | 21.13 |
| 2020-05-13 | 22.57 | 21.79 | 22.41 | 22.0 | 185600.0 | 20.96 |
| 2020-05-12 | 22.71 | 22.41 | 22.62 | 22.43 | 175000.0 | 21.37 |
| 2020-05-11 | 22.61 | 22.27 | 22.34 | 22.55 | 163600.0 | 21.49 |
| 2020-05-08 | 22.42 | 22.3 | 22.41 | 22.35 | 160500.0 | 21.3 |
| 2020-05-07 | 22.3 | 22.16 | 22.24 | 22.25 | 171000.0 | 21.2 |
| 2020-05-06 | 22.09 | 21.91 | 21.91 | 22.03 | 145100.0 | 20.99 |
| 2020-05-05 | 22.07 | 21.82 | 21.96 | 21.87 | 194300.0 | 20.84 |
| 2020-05-04 | 21.72 | 21.36 | 21.51 | 21.72 | 129500.0 | 20.7 |
| 2020-05-01 | 21.9 | 21.31 | 21.38 | 21.66 | 310100.0 | 20.64 |
| 2020-04-30 | 22.09 | 21.73 | 21.9 | 21.95 | 211600.0 | 20.91 |
| 2020-04-29 | 21.81 | 21.54 | 21.65 | 21.76 | 237400.0 | 20.73 |
| 2020-04-28 | 22.0 | 21.33 | 21.77 | 21.38 | 217800.0 | 20.37 |
| 2020-04-27 | 21.73 | 21.45 | 21.49 | 21.59 | 332000.0 | 20.57 |
| 2020-04-24 | 21.23 | 20.83 | 21.0 | 21.23 | 147200.0 | 20.23 |
| 2020-04-23 | 21.15 | 20.78 | 21.0 | 20.83 | 254900.0 | 19.85 |
| 2020-04-22 | 20.95 | 20.66 | 20.85 | 20.76 | 237000.0 | 19.78 |
| 2020-04-21 | 20.87 | 20.23 | 20.75 | 20.52 | 269100.0 | 19.55 |
| 2020-04-20 | 21.25 | 20.79 | 21.21 | 21.01 | 517800.0 | 20.02 |
| 2020-04-17 | 21.49 | 20.81 | 21.48 | 21.02 | 249300.0 | 20.03 |
| 2020-04-16 | 21.04 | 20.71 | 20.76 | 20.97 | 219700.0 | 19.98 |
| 2020-04-15 | 20.79 | 20.34 | 20.72 | 20.71 | 141900.0 | 19.73 |
| 2020-04-14 | 21.11 | 20.69 | 20.96 | 21.02 | 264900.0 | 20.03 |
| 2020-04-13 | 20.78 | 19.97 | 20.78 | 20.35 | 364400.0 | 19.39 |
| 2020-04-09 | 21.72 | 20.2 | 20.51 | 20.42 | 327800.0 | 19.46 |
| 2020-04-08 | 20.5 | 20.0 | 20.36 | 20.43 | 230300.0 | 19.47 |
| 2020-04-07 | 20.48 | 19.79 | 20.48 | 19.92 | 365400.0 | 18.98 |
| 2020-04-06 | 19.64 | 18.85 | 18.85 | 19.64 | 249700.0 | 18.71 |
| 2020-04-03 | 18.67 | 18.06 | 18.67 | 18.27 | 130100.0 | 17.41 |
| 2020-04-02 | 18.64 | 18.13 | 18.17 | 18.59 | 228300.0 | 17.71 |
| 2020-04-01 | 19.15 | 18.04 | 19.02 | 18.14 | 249100.0 | 17.28 |
| 2020-03-31 | 19.65 | 19.0 | 19.19 | 19.0 | 427900.0 | 18.1 |
| 2020-03-30 | 19.21 | 18.51 | 18.55 | 19.06 | 286000.0 | 18.16 |
| 2020-03-27 | 18.96 | 18.25 | 18.63 | 18.41 | 256300.0 | 17.54 |
| 2020-03-26 | 19.16 | 17.95 | 17.95 | 18.96 | 387400.0 | 18.07 |
| 2020-03-25 | 18.78 | 17.17 | 17.53 | 17.9 | 442700.0 | 17.06 |
| 2020-03-24 | 17.84 | 16.8 | 17.0 | 17.36 | 447100.0 | 16.54 |
| 2020-03-23 | 16.7 | 15.25 | 16.7 | 15.92 | 584400.0 | 15.17 |
| 2020-03-20 | 18.17 | 16.5 | 17.51 | 16.51 | 358300.0 | 15.73 |
| 2020-03-19 | 17.52 | 15.52 | 15.7 | 17.33 | 388700.0 | 16.51 |
| 2020-03-18 | 17.2 | 15.24 | 16.59 | 15.85 | 575600.0 | 15.1 |
| 2020-03-17 | 17.99 | 16.65 | 17.51 | 17.7 | 359800.0 | 16.87 |
| 2020-03-16 | 18.13 | 16.52 | 17.05 | 17.11 | 303500.0 | 16.3 |
| 2020-03-13 | 18.68 | 17.25 | 17.81 | 18.6 | 360700.0 | 17.72 |
| 2020-03-12 | 18.68 | 17.23 | 18.32 | 17.23 | 512200.0 | 16.42 |
| 2020-03-11 | 21.27 | 19.9 | 20.98 | 20.12 | 316100.0 | 18.8 |
| 2020-03-10 | 21.55 | 20.95 | 21.39 | 21.24 | 350200.0 | 19.85 |
| 2020-03-09 | 21.59 | 20.41 | 21.11 | 20.99 | 244600.0 | 19.61 |
| 2020-03-06 | 22.38 | 21.82 | 22.08 | 22.36 | 155300.0 | 20.89 |
| 2020-03-05 | 22.94 | 22.51 | 22.86 | 22.63 | 112600.0 | 21.14 |
| 2020-03-04 | 23.13 | 22.6 | 22.77 | 23.1 | 202500.0 | 21.58 |
| 2020-03-03 | 22.96 | 22.16 | 22.63 | 22.5 | 191700.0 | 21.02 |
| 2020-03-02 | 22.5 | 21.32 | 21.32 | 22.39 | 502900.0 | 20.92 |
| 2020-02-28 | 21.5 | 20.61 | 21.34 | 21.41 | 611000.0 | 20.0 |
| 2020-02-27 | 23.04 | 22.0 | 22.88 | 22.01 | 448500.0 | 20.57 |
| 2020-02-26 | 23.68 | 23.25 | 23.25 | 23.29 | 192600.0 | 21.76 |
| 2020-02-25 | 24.26 | 23.13 | 24.02 | 23.25 | 283400.0 | 21.72 |
| 2020-02-24 | 24.53 | 23.91 | 24.53 | 24.03 | 242300.0 | 22.45 |
| 2020-02-21 | 25.21 | 24.85 | 25.21 | 24.95 | 97100.0 | 23.31 |
| 2020-02-20 | 25.27 | 24.9 | 25.24 | 25.17 | 83400.0 | 23.52 |
| 2020-02-19 | 25.36 | 25.19 | 25.36 | 25.24 | 112000.0 | 23.58 |
| 2020-02-18 | 25.19 | 25.04 | 25.13 | 25.19 | 126300.0 | 23.54 |