| 名前 | Ready Capital Corporation 6.20% Senior Notes due 2026 |
| ティッカー | RCB |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.7 | 25.3 | 25.3 | 25.45 | 41700.0 | 25.45 |
| 2021-02-12 | 25.42 | 25.32 | 25.35 | 25.38 | 25100.0 | 25.38 |
| 2021-02-11 | 25.66 | 25.41 | 25.58 | 25.45 | 39200.0 | 25.45 |
| 2021-02-10 | 25.43 | 25.23 | 25.23 | 25.43 | 21100.0 | 25.43 |
| 2021-02-09 | 25.47 | 25.28 | 25.42 | 25.3 | 13200.0 | 25.3 |
| 2021-02-08 | 25.61 | 25.3 | 25.32 | 25.32 | 4800.0 | 25.32 |
| 2021-02-05 | 25.67 | 25.09 | 25.09 | 25.16 | 1300.0 | 25.16 |
| 2021-02-04 | 25.45 | 25.03 | 25.08 | 25.43 | 8400.0 | 25.43 |
| 2021-02-03 | 25.2 | 25.03 | 25.2 | 25.07 | 5200.0 | 25.07 |
| 2021-02-02 | 25.7 | 25.31 | 25.7 | 25.31 | 800.0 | 25.31 |
| 2021-02-01 | 25.6 | 25.3 | 25.6 | 25.6 | 7000.0 | 25.6 |
| 2021-01-29 | 25.49 | 24.93 | 24.93 | 25.49 | 7100.0 | 25.49 |
| 2021-01-28 | 25.4 | 24.92 | 25.35 | 25.3 | 3900.0 | 25.3 |
| 2021-01-27 | 25.4 | 25.03 | 25.22 | 25.03 | 5600.0 | 25.03 |
| 2021-01-26 | 25.25 | 25.16 | 25.2 | 25.25 | 2700.0 | 25.25 |
| 2021-01-25 | 25.16 | 24.93 | 25.09 | 24.93 | 1700.0 | 24.93 |
| 2021-01-22 | 25.35 | 24.83 | 24.9 | 25.3 | 12300.0 | 25.3 |
| 2021-01-21 | 25.12 | 24.93 | 24.93 | 25.01 | 4400.0 | 25.01 |
| 2021-01-20 | 25.8 | 24.84 | 24.84 | 25.4 | 6100.0 | 25.4 |
| 2021-01-19 | 24.8 | 24.51 | 24.51 | 24.74 | 1200.0 | 24.74 |
| 2021-01-15 | 24.89 | 24.61 | 24.83 | 24.69 | 8000.0 | 24.69 |
| 2021-01-14 | 24.98 | 24.86 | 24.86 | 24.89 | 3400.0 | 24.89 |
| 2021-01-13 | 25.01 | 24.85 | 24.85 | 24.95 | 4000.0 | 24.95 |
| 2021-01-12 | 24.84 | 24.32 | 24.78 | 24.75 | 6500.0 | 24.75 |
| 2021-01-11 | 25.05 | 24.94 | 24.94 | 25.0 | 6000.0 | 25.0 |
| 2021-01-08 | 25.0 | 24.69 | 24.69 | 25.0 | 4600.0 | 25.0 |
| 2021-01-07 | 24.99 | 24.56 | 24.56 | 24.99 | 4600.0 | 24.99 |
| 2021-01-06 | 25.0 | 24.36 | 25.0 | 24.76 | 5400.0 | 24.76 |
| 2021-01-05 | 24.99 | 24.8 | 24.97 | 24.99 | 6200.0 | 24.99 |
| 2021-01-04 | 24.99 | 24.69 | 24.96 | 24.85 | 4300.0 | 24.85 |
| 2020-12-31 | 25.0 | 24.41 | 24.49 | 24.99 | 11900.0 | 24.99 |
| 2020-12-30 | 24.49 | 24.33 | 24.33 | 24.41 | 7200.0 | 24.41 |
| 2020-12-29 | 24.3 | 24.11 | 24.11 | 24.3 | 3300.0 | 24.3 |
| 2020-12-28 | 24.28 | 24.2 | 24.28 | 24.2 | 5900.0 | 24.2 |
| 2020-12-24 | 24.26 | 24.15 | 24.15 | 24.23 | 3700.0 | 24.23 |
| 2020-12-23 | 24.34 | 23.92 | 24.14 | 24.14 | 12500.0 | 24.14 |
| 2020-12-22 | 24.48 | 24.14 | 24.3 | 24.14 | 4200.0 | 24.14 |
| 2020-12-21 | 24.3 | 24.05 | 24.3 | 24.25 | 5300.0 | 24.25 |
| 2020-12-18 | 24.64 | 24.17 | 24.64 | 24.27 | 3600.0 | 24.27 |
| 2020-12-17 | 24.48 | 23.87 | 24.01 | 24.48 | 5200.0 | 24.48 |
| 2020-12-16 | 24.65 | 23.92 | 24.14 | 24.65 | 8800.0 | 24.65 |
| 2020-12-15 | 24.6 | 24.05 | 24.6 | 24.41 | 5500.0 | 24.41 |
| 2020-12-14 | 23.97 | 23.87 | 23.91 | 23.9 | 7200.0 | 23.9 |
| 2020-12-11 | 24.16 | 23.91 | 24.06 | 24.0 | 1600.0 | 24.0 |
| 2020-12-10 | 24.08 | 23.87 | 24.07 | 23.99 | 5800.0 | 23.99 |
| 2020-12-09 | 24.07 | 24.01 | 24.01 | 24.07 | 600.0 | 24.07 |
| 2020-12-08 | 24.31 | 23.92 | 24.2 | 23.92 | 11900.0 | 23.92 |
| 2020-12-07 | 24.45 | 23.9 | 24.22 | 23.97 | 14200.0 | 23.97 |
| 2020-12-04 | 24.5 | 24.17 | 24.5 | 24.17 | 6500.0 | 24.17 |
| 2020-12-03 | 24.53 | 24.2 | 24.28 | 24.2 | 5800.0 | 24.2 |
| 2020-12-02 | 24.7 | 24.1 | 24.7 | 24.2 | 4300.0 | 24.2 |
| 2020-12-01 | 24.9 | 23.98 | 24.41 | 24.9 | 2700.0 | 24.9 |
| 2020-11-30 | 24.67 | 23.86 | 24.19 | 24.67 | 9900.0 | 24.67 |
| 2020-11-27 | 23.86 | 23.8 | 23.83 | 23.86 | 1200.0 | 23.86 |
| 2020-11-25 | 23.95 | 23.4 | 23.8 | 23.91 | 5100.0 | 23.91 |
| 2020-11-24 | 24.41 | 23.92 | 24.07 | 24.24 | 2700.0 | 24.24 |
| 2020-11-23 | 24.05 | 23.7 | 23.7 | 24.05 | 9500.0 | 24.05 |
| 2020-11-20 | 23.71 | 23.45 | 23.45 | 23.71 | 800.0 | 23.71 |
| 2020-11-19 | 23.77 | 23.5 | 23.73 | 23.5 | 2200.0 | 23.5 |
| 2020-11-18 | 23.77 | 23.41 | 23.44 | 23.5 | 8200.0 | 23.5 |
| 2020-11-17 | 23.42 | 23.19 | 23.34 | 23.4 | 9600.0 | 23.4 |
| 2020-11-16 | 23.36 | 23.0 | 23.0 | 23.36 | 4100.0 | 23.36 |
| 2020-11-13 | 23.0 | 22.92 | 23.0 | 22.92 | 2700.0 | 22.92 |
| 2020-11-12 | 23.0 | 22.88 | 23.0 | 22.88 | 1500.0 | 22.88 |
| 2020-11-11 | 23.05 | 22.97 | 23.02 | 22.97 | 7000.0 | 22.97 |
| 2020-11-10 | 23.1 | 22.5 | 22.5 | 23.09 | 10000.0 | 23.09 |
| 2020-11-09 | 23.0 | 22.55 | 22.7 | 22.66 | 5900.0 | 22.66 |
| 2020-11-06 | 22.92 | 21.95 | 21.95 | 22.11 | 7200.0 | 22.11 |
| 2020-11-05 | 22.0 | 21.61 | 21.61 | 21.75 | 27300.0 | 21.75 |
| 2020-11-04 | 21.83 | 21.45 | 21.83 | 21.45 | 9300.0 | 21.45 |
| 2020-11-03 | 22.15 | 21.13 | 22.04 | 21.74 | 9400.0 | 21.74 |
| 2020-11-02 | 22.53 | 22.01 | 22.33 | 22.01 | 8400.0 | 22.01 |
| 2020-10-30 | 22.59 | 22.12 | 22.59 | 22.25 | 7600.0 | 22.25 |
| 2020-10-29 | 23.04 | 22.11 | 23.04 | 22.45 | 5400.0 | 22.45 |
| 2020-10-28 | 23.44 | 23.03 | 23.44 | 23.04 | 7400.0 | 23.04 |
| 2020-10-27 | 23.41 | 23.41 | 23.41 | 23.41 | 600.0 | 23.41 |
| 2020-10-26 | 23.59 | 23.5 | 23.5 | 23.5 | 3500.0 | 23.5 |
| 2020-10-23 | 23.68 | 23.01 | 23.35 | 23.68 | 8600.0 | 23.68 |
| 2020-10-22 | 23.51 | 23.1 | 23.1 | 23.35 | 10800.0 | 23.35 |
| 2020-10-21 | 23.51 | 23.04 | 23.09 | 23.1 | 22700.0 | 23.1 |
| 2020-10-20 | 23.1 | 22.86 | 23.08 | 23.1 | 5000.0 | 23.1 |
| 2020-10-19 | 23.17 | 23.0 | 23.17 | 23.0 | 2200.0 | 23.0 |
| 2020-10-16 | 23.4 | 23.28 | 23.4 | 23.28 | 700.0 | 23.28 |
| 2020-10-15 | 23.3 | 23.11 | 23.11 | 23.3 | 1400.0 | 23.3 |
| 2020-10-14 | 23.43 | 22.86 | 23.43 | 22.93 | 2800.0 | 22.93 |
| 2020-10-13 | 23.6 | 23.33 | 23.5 | 23.5 | 15700.0 | 23.5 |
| 2020-10-12 | 23.82 | 23.6 | 23.7 | 23.63 | 3900.0 | 23.63 |
| 2020-10-09 | 24.45 | 23.08 | 23.6 | 23.92 | 7500.0 | 23.92 |
| 2020-10-08 | 23.82 | 23.5 | 23.7 | 23.61 | 15200.0 | 23.61 |
| 2020-10-07 | 23.95 | 23.08 | 23.84 | 23.65 | 8300.0 | 23.65 |
| 2020-10-06 | 23.84 | 23.29 | 23.5 | 23.84 | 6900.0 | 23.84 |
| 2020-10-05 | 23.69 | 23.08 | 23.69 | 23.5 | 7100.0 | 23.5 |
| 2020-10-02 | 23.88 | 22.78 | 23.11 | 23.45 | 6600.0 | 23.45 |
| 2020-10-01 | 23.95 | 23.41 | 23.72 | 23.59 | 5400.0 | 23.59 |
| 2020-09-30 | 23.46 | 22.6 | 22.62 | 23.46 | 8600.0 | 23.46 |
| 2020-09-29 | 23.02 | 22.57 | 22.75 | 22.79 | 3900.0 | 22.79 |
| 2020-09-28 | 22.92 | 22.4 | 22.67 | 22.4 | 12200.0 | 22.4 |
| 2020-09-25 | 22.58 | 22.29 | 22.29 | 22.52 | 1500.0 | 22.52 |
| 2020-09-24 | 22.35 | 22.24 | 22.25 | 22.35 | 1000.0 | 22.35 |
| 2020-09-23 | 22.7 | 22.07 | 22.7 | 22.65 | 17300.0 | 22.65 |
| 2020-09-22 | 22.85 | 22.3 | 22.75 | 22.72 | 2000.0 | 22.72 |
| 2020-09-21 | 23.01 | 22.75 | 23.01 | 22.75 | 1800.0 | 22.75 |
| 2020-09-18 | 22.96 | 22.85 | 22.85 | 22.88 | 700.0 | 22.88 |
| 2020-09-17 | 23.18 | 22.58 | 23.18 | 22.69 | 1700.0 | 22.69 |
| 2020-09-16 | 23.45 | 22.91 | 22.94 | 23.2 | 14900.0 | 23.2 |
| 2020-09-15 | 22.91 | 22.25 | 22.5 | 22.91 | 11900.0 | 22.91 |
| 2020-09-14 | 22.49 | 22.3 | 22.42 | 22.44 | 5800.0 | 22.44 |
| 2020-09-11 | 22.32 | 21.91 | 22.32 | 22.0 | 3300.0 | 22.0 |
| 2020-09-10 | 22.41 | 22.36 | 22.4 | 22.41 | 1000.0 | 22.41 |
| 2020-09-09 | 22.35 | 22.35 | 22.35 | 22.35 | 300.0 | 22.35 |
| 2020-09-08 | 22.07 | 21.76 | 21.76 | 22.07 | 1100.0 | 22.07 |
| 2020-09-04 | 22.0 | 21.63 | 22.0 | 21.63 | 1900.0 | 21.63 |
| 2020-09-03 | 22.5 | 22.38 | 22.5 | 22.38 | 800.0 | 22.38 |
| 2020-09-02 | 23.0 | 22.01 | 23.0 | 22.44 | 2100.0 | 22.44 |
| 2020-09-01 | 22.99 | 22.34 | 22.49 | 22.81 | 12100.0 | 22.81 |
| 2020-08-31 | 22.49 | 22.14 | 22.49 | 22.48 | 3200.0 | 22.48 |
| 2020-08-28 | 22.45 | 22.01 | 22.01 | 22.26 | 1400.0 | 22.26 |
| 2020-08-27 | 22.49 | 22.0 | 22.31 | 22.38 | 4600.0 | 22.38 |
| 2020-08-26 | 22.48 | 22.3 | 22.35 | 22.35 | 7400.0 | 22.35 |
| 2020-08-25 | 22.5 | 22.35 | 22.35 | 22.5 | 3400.0 | 22.5 |
| 2020-08-24 | 22.5 | 22.0 | 22.5 | 22.36 | 7700.0 | 22.36 |
| 2020-08-21 | 22.92 | 22.0 | 22.92 | 22.45 | 11400.0 | 22.45 |
| 2020-08-20 | 22.85 | 22.64 | 22.85 | 22.65 | 400.0 | 22.65 |
| 2020-08-19 | 22.91 | 22.71 | 22.82 | 22.91 | 5500.0 | 22.91 |
| 2020-08-18 | 23.0 | 22.5 | 22.96 | 22.79 | 3700.0 | 22.79 |
| 2020-08-17 | 23.1 | 22.84 | 23.1 | 22.84 | 1800.0 | 22.84 |
| 2020-08-14 | 23.37 | 22.72 | 23.17 | 23.37 | 1200.0 | 23.37 |
| 2020-08-13 | 23.46 | 22.76 | 22.97 | 23.0 | 2200.0 | 23.0 |
| 2020-08-12 | 23.42 | 22.74 | 23.42 | 22.74 | 2900.0 | 22.74 |
| 2020-08-11 | 23.2 | 22.8 | 23.2 | 22.95 | 5200.0 | 22.95 |
| 2020-08-10 | 23.34 | 22.56 | 22.56 | 22.75 | 6600.0 | 22.75 |
| 2020-08-07 | 22.57 | 21.6 | 21.6 | 22.53 | 11700.0 | 22.53 |
| 2020-08-06 | 21.45 | 21.45 | 21.45 | 21.45 | 1400.0 | 21.45 |
| 2020-08-05 | 21.56 | 20.92 | 21.54 | 21.45 | 10400.0 | 21.45 |
| 2020-08-04 | 21.6 | 21.45 | 21.45 | 21.54 | 2800.0 | 21.54 |
| 2020-08-03 | 21.6 | 20.8 | 20.95 | 21.6 | 4100.0 | 21.6 |
| 2020-07-31 | 20.65 | 20.31 | 20.39 | 20.57 | 6200.0 | 20.57 |
| 2020-07-30 | 20.2 | 18.99 | 18.99 | 20.2 | 30300.0 | 20.2 |
| 2020-07-29 | 19.58 | 18.13 | 19.46 | 18.99 | 18500.0 | 18.99 |
| 2020-07-28 | 20.0 | 19.6 | 19.93 | 19.75 | 8900.0 | 19.75 |
| 2020-07-27 | 19.82 | 19.2 | 19.24 | 19.8 | 9700.0 | 19.8 |
| 2020-07-24 | 19.15 | 18.9 | 18.9 | 19.15 | 11400.0 | 19.15 |
| 2020-07-23 | 18.9 | 18.45 | 18.45 | 18.9 | 13300.0 | 18.9 |
| 2020-07-22 | 18.58 | 18.42 | 18.54 | 18.43 | 7700.0 | 18.43 |
| 2020-07-21 | 18.8 | 18.28 | 18.8 | 18.58 | 6800.0 | 18.58 |
| 2020-07-20 | 18.62 | 18.15 | 18.21 | 18.59 | 9800.0 | 18.59 |
| 2020-07-17 | 18.31 | 17.85 | 18.11 | 18.21 | 4000.0 | 18.21 |
| 2020-07-16 | 18.87 | 17.75 | 18.87 | 17.84 | 11400.0 | 17.84 |
| 2020-07-15 | 18.67 | 18.25 | 18.62 | 18.25 | 2300.0 | 18.25 |
| 2020-07-14 | 18.49 | 17.79 | 17.79 | 18.49 | 2000.0 | 18.49 |
| 2020-07-13 | 18.97 | 18.73 | 18.73 | 18.97 | 8900.0 | 18.97 |
| 2020-07-10 | 19.19 | 18.63 | 19.19 | 18.7 | 7700.0 | 18.7 |
| 2020-07-09 | 19.42 | 18.96 | 19.01 | 19.0 | 2800.0 | 19.0 |
| 2020-07-08 | 19.2 | 18.82 | 19.2 | 18.96 | 2800.0 | 18.96 |
| 2020-07-07 | 18.64 | 18.64 | 18.64 | 18.64 | 500.0 | 18.64 |
| 2020-07-06 | 19.33 | 19.12 | 19.25 | 19.25 | 4200.0 | 19.25 |
| 2020-07-02 | 19.25 | 18.98 | 19.25 | 19.08 | 3400.0 | 19.08 |
| 2020-07-01 | 19.24 | 18.95 | 19.24 | 19.0 | 4900.0 | 19.0 |
| 2020-06-30 | 19.24 | 18.58 | 18.58 | 19.24 | 4400.0 | 19.24 |
| 2020-06-29 | 19.12 | 18.6 | 18.6 | 18.8 | 1400.0 | 18.8 |
| 2020-06-26 | 19.68 | 19.1 | 19.64 | 19.1 | 4500.0 | 19.1 |
| 2020-06-25 | 19.52 | 19.42 | 19.44 | 19.52 | 1500.0 | 19.52 |
| 2020-06-24 | 19.7 | 18.98 | 19.5 | 19.1 | 2400.0 | 19.1 |
| 2020-06-23 | 19.75 | 19.5 | 19.75 | 19.6 | 2900.0 | 19.6 |
| 2020-06-22 | 19.5 | 18.94 | 18.94 | 19.45 | 7800.0 | 19.45 |
| 2020-06-19 | 18.99 | 18.78 | 18.78 | 18.99 | 1500.0 | 18.99 |
| 2020-06-18 | 18.85 | 18.19 | 18.35 | 18.85 | 10200.0 | 18.85 |
| 2020-06-17 | 19.04 | 18.65 | 19.04 | 18.65 | 1500.0 | 18.65 |
| 2020-06-16 | 18.7 | 18.13 | 18.65 | 18.55 | 11100.0 | 18.55 |
| 2020-06-15 | 18.14 | 17.31 | 17.65 | 17.7 | 15300.0 | 17.7 |
| 2020-06-12 | 19.03 | 18.62 | 18.78 | 18.65 | 3000.0 | 18.65 |
| 2020-06-11 | 19.31 | 18.46 | 19.31 | 18.54 | 9800.0 | 18.54 |
| 2020-06-10 | 20.0 | 19.01 | 19.17 | 19.67 | 2600.0 | 19.67 |
| 2020-06-09 | 20.5 | 19.28 | 19.74 | 19.54 | 12300.0 | 19.54 |
| 2020-06-08 | 20.98 | 20.04 | 20.48 | 20.46 | 19200.0 | 20.46 |
| 2020-06-05 | 20.51 | 19.62 | 20.0 | 20.25 | 10600.0 | 20.25 |
| 2020-06-04 | 20.35 | 19.1 | 19.1 | 19.25 | 16900.0 | 19.25 |
| 2020-06-03 | 20.76 | 18.63 | 18.63 | 19.85 | 17900.0 | 19.85 |
| 2020-06-02 | 18.75 | 16.62 | 16.8 | 18.3 | 27600.0 | 18.3 |
| 2020-06-01 | 16.89 | 15.87 | 15.99 | 16.6 | 27700.0 | 16.6 |
| 2020-05-29 | 16.18 | 15.94 | 16.18 | 16.0 | 2200.0 | 16.0 |
| 2020-05-28 | 16.21 | 15.89 | 16.21 | 15.96 | 8400.0 | 15.96 |
| 2020-05-27 | 16.38 | 15.32 | 15.98 | 16.18 | 6200.0 | 16.18 |
| 2020-05-26 | 16.47 | 15.51 | 16.0 | 15.51 | 9400.0 | 15.51 |
| 2020-05-22 | 15.5 | 15.5 | 15.5 | 15.5 | 700.0 | 15.5 |
| 2020-05-21 | 15.39 | 15.1 | 15.28 | 15.12 | 2500.0 | 15.12 |
| 2020-05-20 | 15.29 | 14.89 | 14.89 | 15.02 | 2600.0 | 15.02 |
| 2020-05-19 | 14.77 | 14.52 | 14.52 | 14.76 | 4400.0 | 14.76 |
| 2020-05-18 | 15.39 | 14.65 | 14.65 | 15.08 | 3700.0 | 15.08 |
| 2020-05-15 | 14.5 | 13.9 | 14.12 | 14.5 | 14200.0 | 14.5 |
| 2020-05-14 | 14.89 | 14.53 | 14.53 | 14.89 | 1200.0 | 14.89 |
| 2020-05-13 | 15.1 | 14.28 | 14.6 | 14.28 | 7500.0 | 14.28 |
| 2020-05-12 | 15.3 | 14.8 | 15.12 | 14.8 | 11800.0 | 14.8 |
| 2020-05-11 | 16.31 | 15.5 | 15.85 | 15.62 | 38900.0 | 15.62 |
| 2020-05-08 | 15.15 | 14.03 | 15.0 | 14.41 | 5000.0 | 14.41 |
| 2020-05-07 | 15.4 | 14.38 | 14.99 | 14.4 | 12800.0 | 14.4 |
| 2020-05-06 | 14.82 | 14.25 | 14.82 | 14.25 | 13100.0 | 14.25 |
| 2020-05-05 | 16.56 | 15.0 | 15.4 | 15.0 | 9200.0 | 15.0 |
| 2020-05-04 | 15.68 | 15.21 | 15.5 | 15.21 | 4000.0 | 15.21 |
| 2020-05-01 | 16.99 | 15.05 | 16.99 | 15.5 | 9700.0 | 15.5 |
| 2020-04-30 | 17.04 | 16.45 | 17.04 | 16.55 | 20200.0 | 16.55 |
| 2020-04-29 | 17.15 | 16.2 | 16.3 | 16.84 | 14400.0 | 16.84 |
| 2020-04-28 | 16.23 | 15.5 | 15.5 | 16.23 | 1400.0 | 16.23 |
| 2020-04-27 | 15.1 | 14.2 | 14.5 | 15.0 | 11900.0 | 15.0 |
| 2020-04-24 | 14.79 | 14.15 | 14.79 | 14.4 | 2700.0 | 14.4 |
| 2020-04-23 | 15.0 | 14.03 | 14.57 | 14.72 | 3200.0 | 14.72 |
| 2020-04-22 | 15.05 | 14.69 | 15.02 | 14.76 | 11500.0 | 14.76 |
| 2020-04-21 | 15.26 | 15.26 | 15.26 | 15.26 | 100.0 | 15.26 |
| 2020-04-20 | 16.5 | 15.4 | 16.0 | 15.4 | 9600.0 | 15.4 |
| 2020-04-17 | 16.64 | 15.31 | 16.02 | 16.0 | 13400.0 | 16.0 |
| 2020-04-16 | 15.11 | 15.0 | 15.1 | 15.11 | 6800.0 | 15.11 |
| 2020-04-15 | 16.25 | 15.02 | 16.0 | 15.1 | 4000.0 | 15.1 |
| 2020-04-14 | 15.98 | 15.55 | 15.86 | 15.86 | 11700.0 | 15.86 |
| 2020-04-13 | 16.4 | 14.82 | 15.0 | 15.8 | 11600.0 | 15.41 |
| 2020-04-09 | 15.9 | 13.39 | 13.39 | 15.49 | 37300.0 | 15.11 |
| 2020-04-08 | 12.72 | 10.68 | 10.75 | 12.64 | 15200.0 | 12.33 |
| 2020-04-07 | 11.1 | 10.01 | 11.1 | 10.2 | 150200.0 | 9.95 |
| 2020-04-06 | 10.75 | 9.7 | 10.44 | 9.8 | 47300.0 | 9.56 |
| 2020-04-03 | 11.18 | 9.26 | 11.1 | 9.26 | 6300.0 | 9.03 |
| 2020-04-02 | 12.33 | 10.7 | 11.71 | 11.48 | 6800.0 | 11.19 |
| 2020-04-01 | 14.25 | 11.65 | 14.25 | 11.65 | 9800.0 | 11.36 |
| 2020-03-31 | 15.44 | 13.74 | 13.79 | 15.0 | 8900.0 | 14.63 |
| 2020-03-30 | 14.11 | 13.3 | 14.1 | 13.58 | 4800.0 | 13.25 |
| 2020-03-27 | 14.5 | 12.6 | 13.2 | 14.5 | 10600.0 | 14.14 |
| 2020-03-26 | 14.5 | 9.52 | 9.52 | 13.75 | 31400.0 | 13.41 |
| 2020-03-25 | 11.66 | 8.11 | 9.14 | 8.65 | 208400.0 | 8.44 |
| 2020-03-24 | 10.75 | 8.57 | 10.52 | 8.6 | 28900.0 | 8.39 |
| 2020-03-23 | 13.2 | 9.58 | 13.2 | 9.58 | 11700.0 | 9.34 |
| 2020-03-20 | 15.0 | 13.61 | 14.99 | 13.61 | 3400.0 | 13.28 |
| 2020-03-19 | 16.18 | 14.25 | 15.97 | 14.25 | 9700.0 | 13.9 |
| 2020-03-18 | 20.41 | 16.97 | 20.41 | 16.97 | 22900.0 | 16.55 |
| 2020-03-17 | 21.69 | 20.01 | 21.69 | 20.01 | 1800.0 | 19.52 |
| 2020-03-16 | 23.35 | 22.16 | 22.44 | 22.5 | 7500.0 | 21.95 |
| 2020-03-13 | 23.8 | 19.43 | 20.58 | 23.7 | 49200.0 | 23.12 |
| 2020-03-12 | 23.53 | 19.27 | 23.53 | 19.74 | 14400.0 | 19.26 |
| 2020-03-11 | 24.98 | 23.45 | 24.26 | 24.0 | 1800.0 | 23.41 |
| 2020-03-10 | 25.1 | 24.5 | 25.0 | 24.95 | 3700.0 | 24.34 |
| 2020-03-09 | 25.03 | 23.85 | 25.03 | 25.0 | 6900.0 | 24.39 |
| 2020-03-06 | 25.6 | 25.27 | 25.6 | 25.46 | 2800.0 | 24.83 |
| 2020-03-05 | 25.9 | 25.2 | 25.82 | 25.2 | 1600.0 | 24.58 |
| 2020-03-04 | 26.36 | 25.85 | 25.9 | 26.36 | 5900.0 | 25.71 |
| 2020-03-03 | 26.57 | 25.67 | 25.84 | 26.57 | 9000.0 | 25.91 |
| 2020-03-02 | 25.72 | 25.1 | 25.1 | 25.72 | 4000.0 | 25.09 |
| 2020-02-28 | 25.25 | 24.4 | 25.15 | 25.15 | 5300.0 | 24.53 |
| 2020-02-27 | 26.04 | 25.5 | 25.99 | 25.5 | 2200.0 | 24.87 |
| 2020-02-26 | 25.95 | 25.87 | 25.91 | 25.89 | 3000.0 | 25.25 |
| 2020-02-25 | 26.43 | 25.61 | 26.43 | 25.97 | 11200.0 | 25.33 |
| 2020-02-24 | 26.85 | 26.45 | 26.45 | 26.85 | 1400.0 | 26.19 |
| 2020-02-21 | 26.88 | 26.88 | 26.88 | 26.88 | 0.0 | 26.22 |
| 2020-02-20 | 26.88 | 26.84 | 26.88 | 26.88 | 1400.0 | 26.22 |
| 2020-02-19 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0 | 26.19 |
| 2020-02-18 | 26.85 | 26.85 | 26.85 | 26.85 | 400.0 | 26.19 |