| 名前 | Solar Capital Ltd. Common Stock |
| ティッカー | SLRC |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.04 | 18.76 | 18.96 | 18.85 | 146400.0 | 18.85 |
| 2021-02-12 | 18.91 | 18.55 | 18.71 | 18.87 | 118200.0 | 18.87 |
| 2021-02-11 | 18.96 | 18.26 | 18.49 | 18.71 | 204400.0 | 18.71 |
| 2021-02-10 | 18.6 | 17.94 | 18.04 | 18.5 | 155400.0 | 18.5 |
| 2021-02-09 | 18.3 | 17.85 | 18.16 | 18.0 | 116900.0 | 18.0 |
| 2021-02-08 | 18.36 | 17.9 | 18.09 | 18.19 | 184600.0 | 18.19 |
| 2021-02-05 | 18.2 | 17.86 | 17.9 | 18.04 | 297600.0 | 18.04 |
| 2021-02-04 | 17.95 | 17.72 | 17.92 | 17.9 | 134800.0 | 17.9 |
| 2021-02-03 | 18.06 | 17.75 | 17.86 | 17.93 | 164700.0 | 17.93 |
| 2021-02-02 | 18.01 | 17.53 | 17.72 | 17.9 | 115300.0 | 17.9 |
| 2021-02-01 | 17.6 | 17.33 | 17.38 | 17.6 | 108600.0 | 17.6 |
| 2021-01-29 | 17.56 | 17.12 | 17.54 | 17.35 | 247900.0 | 17.35 |
| 2021-01-28 | 17.81 | 17.15 | 17.43 | 17.56 | 256700.0 | 17.56 |
| 2021-01-27 | 18.05 | 17.42 | 17.98 | 17.49 | 167100.0 | 17.49 |
| 2021-01-26 | 18.12 | 17.81 | 17.84 | 18.05 | 141200.0 | 18.05 |
| 2021-01-25 | 18.08 | 17.81 | 17.86 | 17.83 | 77000.0 | 17.83 |
| 2021-01-22 | 18.08 | 17.76 | 18.05 | 17.85 | 130700.0 | 17.85 |
| 2021-01-21 | 18.12 | 17.8 | 18.0 | 18.03 | 103500.0 | 18.03 |
| 2021-01-20 | 18.06 | 17.63 | 17.66 | 17.98 | 152100.0 | 17.98 |
| 2021-01-19 | 17.82 | 17.57 | 17.82 | 17.62 | 214000.0 | 17.62 |
| 2021-01-15 | 17.88 | 17.63 | 17.65 | 17.78 | 103100.0 | 17.78 |
| 2021-01-14 | 17.78 | 17.56 | 17.66 | 17.71 | 138800.0 | 17.71 |
| 2021-01-13 | 17.76 | 17.4 | 17.76 | 17.55 | 115900.0 | 17.55 |
| 2021-01-12 | 17.66 | 17.48 | 17.57 | 17.58 | 111000.0 | 17.58 |
| 2021-01-11 | 17.88 | 17.42 | 17.75 | 17.48 | 120900.0 | 17.48 |
| 2021-01-08 | 18.03 | 17.62 | 17.93 | 17.82 | 124700.0 | 17.82 |
| 2021-01-07 | 18.12 | 17.86 | 18.08 | 17.92 | 168500.0 | 17.92 |
| 2021-01-06 | 18.38 | 17.73 | 17.73 | 17.99 | 165600.0 | 17.99 |
| 2021-01-05 | 17.84 | 17.52 | 17.53 | 17.64 | 112900.0 | 17.64 |
| 2021-01-04 | 17.61 | 17.25 | 17.61 | 17.45 | 141900.0 | 17.45 |
| 2020-12-31 | 17.69 | 17.28 | 17.35 | 17.51 | 197500.0 | 17.51 |
| 2020-12-30 | 17.61 | 17.25 | 17.34 | 17.33 | 165100.0 | 17.33 |
| 2020-12-29 | 17.39 | 17.18 | 17.21 | 17.31 | 145000.0 | 17.31 |
| 2020-12-28 | 17.25 | 17.07 | 17.19 | 17.16 | 134200.0 | 17.16 |
| 2020-12-24 | 17.32 | 17.03 | 17.32 | 17.13 | 53800.0 | 17.13 |
| 2020-12-23 | 17.34 | 17.01 | 17.05 | 17.24 | 111600.0 | 17.24 |
| 2020-12-22 | 17.28 | 16.89 | 17.2 | 16.92 | 130300.0 | 16.92 |
| 2020-12-21 | 17.29 | 17.02 | 17.15 | 17.12 | 130000.0 | 17.12 |
| 2020-12-18 | 17.39 | 17.12 | 17.26 | 17.21 | 140100.0 | 17.21 |
| 2020-12-17 | 17.42 | 17.12 | 17.28 | 17.29 | 158000.0 | 17.29 |
| 2020-12-16 | 17.39 | 17.06 | 17.2 | 17.3 | 172900.0 | 17.3 |
| 2020-12-15 | 17.74 | 17.5 | 17.61 | 17.69 | 303900.0 | 17.28 |
| 2020-12-14 | 17.72 | 17.41 | 17.66 | 17.58 | 109500.0 | 17.17 |
| 2020-12-11 | 17.56 | 17.28 | 17.55 | 17.53 | 166500.0 | 17.12 |
| 2020-12-10 | 17.64 | 17.34 | 17.58 | 17.55 | 92600.0 | 17.14 |
| 2020-12-09 | 17.88 | 17.5 | 17.86 | 17.6 | 94100.0 | 17.19 |
| 2020-12-08 | 17.9 | 17.65 | 17.81 | 17.73 | 130400.0 | 17.32 |
| 2020-12-07 | 17.98 | 17.66 | 17.96 | 17.82 | 114300.0 | 17.41 |
| 2020-12-04 | 18.19 | 17.89 | 18.0 | 17.93 | 118000.0 | 17.51 |
| 2020-12-03 | 18.02 | 17.61 | 17.61 | 17.96 | 145300.0 | 17.54 |
| 2020-12-02 | 17.83 | 17.57 | 17.7 | 17.59 | 115500.0 | 17.18 |
| 2020-12-01 | 18.0 | 17.58 | 17.68 | 17.69 | 119100.0 | 17.28 |
| 2020-11-30 | 18.21 | 17.52 | 18.21 | 17.61 | 147400.0 | 17.2 |
| 2020-11-27 | 18.32 | 17.94 | 18.13 | 18.12 | 41600.0 | 17.7 |
| 2020-11-25 | 18.35 | 17.83 | 17.86 | 18.14 | 152200.0 | 17.72 |
| 2020-11-24 | 17.96 | 17.55 | 17.63 | 17.82 | 203500.0 | 17.41 |
| 2020-11-23 | 17.98 | 17.5 | 17.5 | 17.83 | 132100.0 | 17.42 |
| 2020-11-20 | 17.49 | 17.29 | 17.31 | 17.44 | 130000.0 | 17.04 |
| 2020-11-19 | 17.45 | 17.02 | 17.02 | 17.24 | 233300.0 | 16.84 |
| 2020-11-18 | 17.57 | 17.14 | 17.19 | 17.14 | 124200.0 | 16.74 |
| 2020-11-17 | 17.38 | 17.1 | 17.21 | 17.25 | 141900.0 | 16.85 |
| 2020-11-16 | 17.88 | 17.28 | 17.53 | 17.38 | 129100.0 | 16.98 |
| 2020-11-13 | 17.43 | 17.22 | 17.3 | 17.26 | 68700.0 | 16.86 |
| 2020-11-12 | 17.45 | 16.92 | 17.44 | 17.15 | 79800.0 | 16.75 |
| 2020-11-11 | 17.5 | 17.17 | 17.17 | 17.47 | 101100.0 | 17.07 |
| 2020-11-10 | 17.48 | 16.48 | 16.54 | 17.31 | 95300.0 | 16.91 |
| 2020-11-09 | 17.74 | 17.0 | 17.25 | 17.23 | 188700.0 | 16.83 |
| 2020-11-06 | 16.99 | 16.65 | 16.66 | 16.75 | 88700.0 | 16.36 |
| 2020-11-05 | 16.8 | 16.34 | 16.43 | 16.72 | 112400.0 | 16.33 |
| 2020-11-04 | 16.5 | 15.9 | 16.02 | 16.26 | 82600.0 | 15.88 |
| 2020-11-03 | 16.53 | 16.11 | 16.19 | 16.2 | 82400.0 | 15.82 |
| 2020-11-02 | 16.12 | 15.85 | 15.89 | 15.94 | 120100.0 | 15.57 |
| 2020-10-30 | 15.82 | 15.4 | 15.76 | 15.82 | 101000.0 | 15.45 |
| 2020-10-29 | 15.79 | 15.4 | 15.41 | 15.69 | 70500.0 | 15.33 |
| 2020-10-28 | 16.0 | 15.4 | 15.93 | 15.43 | 226800.0 | 15.07 |
| 2020-10-27 | 16.39 | 16.0 | 16.0 | 16.14 | 73900.0 | 15.77 |
| 2020-10-26 | 16.13 | 16.0 | 16.03 | 16.05 | 76400.0 | 15.68 |
| 2020-10-23 | 16.44 | 16.17 | 16.3 | 16.23 | 52500.0 | 15.85 |
| 2020-10-22 | 16.33 | 16.09 | 16.33 | 16.2 | 80400.0 | 15.82 |
| 2020-10-21 | 16.39 | 16.11 | 16.11 | 16.33 | 109200.0 | 15.95 |
| 2020-10-20 | 16.36 | 16.04 | 16.05 | 16.31 | 103700.0 | 15.93 |
| 2020-10-19 | 16.42 | 16.0 | 16.4 | 16.06 | 96700.0 | 15.69 |
| 2020-10-16 | 16.44 | 16.34 | 16.38 | 16.34 | 51800.0 | 15.96 |
| 2020-10-15 | 16.53 | 16.36 | 16.45 | 16.41 | 82900.0 | 16.03 |
| 2020-10-14 | 16.59 | 16.39 | 16.45 | 16.47 | 97400.0 | 16.09 |
| 2020-10-13 | 16.58 | 16.15 | 16.33 | 16.37 | 75600.0 | 15.99 |
| 2020-10-12 | 16.7 | 16.29 | 16.55 | 16.31 | 68600.0 | 15.93 |
| 2020-10-09 | 16.7 | 16.51 | 16.62 | 16.57 | 78100.0 | 16.19 |
| 2020-10-08 | 16.72 | 16.5 | 16.54 | 16.58 | 121600.0 | 16.2 |
| 2020-10-07 | 16.6 | 16.27 | 16.33 | 16.48 | 130500.0 | 16.1 |
| 2020-10-06 | 16.52 | 16.26 | 16.39 | 16.26 | 140700.0 | 15.88 |
| 2020-10-05 | 16.56 | 16.2 | 16.32 | 16.36 | 125800.0 | 15.98 |
| 2020-10-02 | 16.36 | 15.66 | 15.74 | 16.29 | 138800.0 | 15.91 |
| 2020-10-01 | 15.95 | 15.67 | 15.84 | 15.86 | 110200.0 | 15.49 |
| 2020-09-30 | 16.25 | 15.79 | 16.03 | 15.85 | 141400.0 | 15.48 |
| 2020-09-29 | 16.4 | 15.89 | 16.26 | 15.94 | 151800.0 | 15.57 |
| 2020-09-28 | 16.56 | 15.94 | 15.94 | 16.33 | 119200.0 | 15.95 |
| 2020-09-25 | 15.83 | 15.26 | 15.4 | 15.77 | 156200.0 | 15.4 |
| 2020-09-24 | 15.59 | 15.08 | 15.4 | 15.36 | 188800.0 | 15.0 |
| 2020-09-23 | 16.0 | 15.27 | 15.99 | 15.39 | 185600.0 | 15.03 |
| 2020-09-22 | 16.07 | 15.81 | 15.86 | 15.9 | 134800.0 | 15.53 |
| 2020-09-21 | 16.16 | 15.73 | 16.0 | 15.76 | 216400.0 | 15.39 |
| 2020-09-18 | 16.35 | 16.12 | 16.29 | 16.12 | 276900.0 | 15.75 |
| 2020-09-17 | 16.48 | 16.14 | 16.22 | 16.26 | 113900.0 | 15.88 |
| 2020-09-16 | 16.87 | 16.19 | 16.85 | 16.32 | 299100.0 | 15.94 |
| 2020-09-15 | 17.31 | 17.0 | 17.0 | 17.12 | 164000.0 | 16.32 |
| 2020-09-14 | 17.2 | 16.6 | 16.65 | 16.99 | 150600.0 | 16.2 |
| 2020-09-11 | 16.76 | 16.43 | 16.64 | 16.65 | 108200.0 | 15.87 |
| 2020-09-10 | 16.71 | 16.39 | 16.5 | 16.56 | 83900.0 | 15.79 |
| 2020-09-09 | 16.65 | 16.34 | 16.64 | 16.52 | 80900.0 | 15.75 |
| 2020-09-08 | 16.54 | 16.05 | 16.25 | 16.51 | 223800.0 | 15.74 |
| 2020-09-04 | 16.71 | 15.85 | 16.59 | 16.34 | 145600.0 | 15.58 |
| 2020-09-03 | 16.76 | 16.45 | 16.74 | 16.59 | 78200.0 | 15.82 |
| 2020-09-02 | 16.93 | 16.51 | 16.84 | 16.74 | 108700.0 | 15.96 |
| 2020-09-01 | 16.92 | 16.59 | 16.88 | 16.83 | 110200.0 | 16.05 |
| 2020-08-31 | 17.07 | 16.65 | 16.81 | 16.85 | 115400.0 | 16.07 |
| 2020-08-28 | 16.93 | 16.62 | 16.7 | 16.85 | 67800.0 | 16.07 |
| 2020-08-27 | 16.95 | 16.62 | 16.67 | 16.64 | 84000.0 | 15.87 |
| 2020-08-26 | 16.97 | 16.56 | 16.91 | 16.7 | 162200.0 | 15.92 |
| 2020-08-25 | 17.0 | 16.66 | 17.0 | 16.9 | 93900.0 | 16.11 |
| 2020-08-24 | 16.95 | 16.43 | 16.67 | 16.93 | 93100.0 | 16.14 |
| 2020-08-21 | 16.7 | 16.47 | 16.57 | 16.6 | 95000.0 | 15.83 |
| 2020-08-20 | 16.85 | 16.51 | 16.51 | 16.56 | 54700.0 | 15.79 |
| 2020-08-19 | 16.78 | 16.22 | 16.44 | 16.6 | 138300.0 | 15.83 |
| 2020-08-18 | 16.92 | 16.29 | 16.76 | 16.46 | 111200.0 | 15.69 |
| 2020-08-17 | 16.9 | 16.62 | 16.87 | 16.73 | 66300.0 | 15.95 |
| 2020-08-14 | 16.89 | 16.53 | 16.78 | 16.81 | 139300.0 | 16.03 |
| 2020-08-13 | 17.2 | 16.66 | 17.05 | 16.73 | 147100.0 | 15.95 |
| 2020-08-12 | 17.43 | 16.98 | 17.42 | 17.12 | 91300.0 | 16.32 |
| 2020-08-11 | 17.67 | 17.17 | 17.52 | 17.2 | 86100.0 | 16.4 |
| 2020-08-10 | 17.85 | 17.06 | 17.21 | 17.38 | 109600.0 | 16.57 |
| 2020-08-07 | 17.23 | 16.75 | 17.05 | 17.19 | 105500.0 | 16.39 |
| 2020-08-06 | 16.76 | 16.41 | 16.65 | 16.67 | 94300.0 | 15.89 |
| 2020-08-05 | 17.15 | 16.52 | 16.69 | 16.73 | 113200.0 | 15.95 |
| 2020-08-04 | 16.75 | 16.38 | 16.52 | 16.63 | 111600.0 | 15.86 |
| 2020-08-03 | 16.65 | 16.08 | 16.24 | 16.51 | 172800.0 | 15.74 |
| 2020-07-31 | 16.18 | 16.03 | 16.13 | 16.17 | 88000.0 | 15.42 |
| 2020-07-30 | 16.29 | 15.87 | 15.93 | 16.18 | 77100.0 | 15.43 |
| 2020-07-29 | 16.24 | 15.91 | 16.09 | 16.16 | 61200.0 | 15.41 |
| 2020-07-28 | 16.21 | 15.85 | 16.09 | 16.11 | 78900.0 | 15.36 |
| 2020-07-27 | 16.3 | 16.04 | 16.21 | 16.08 | 65800.0 | 15.33 |
| 2020-07-24 | 16.7 | 16.13 | 16.7 | 16.18 | 70200.0 | 15.43 |
| 2020-07-23 | 16.71 | 16.44 | 16.67 | 16.64 | 93600.0 | 15.87 |
| 2020-07-22 | 16.66 | 16.14 | 16.18 | 16.63 | 85700.0 | 15.86 |
| 2020-07-21 | 16.42 | 16.02 | 16.09 | 16.23 | 70300.0 | 15.47 |
| 2020-07-20 | 16.17 | 15.79 | 16.02 | 15.98 | 87600.0 | 15.24 |
| 2020-07-17 | 16.2 | 15.87 | 16.2 | 16.01 | 65500.0 | 15.26 |
| 2020-07-16 | 16.39 | 15.9 | 16.1 | 16.09 | 67200.0 | 15.34 |
| 2020-07-15 | 16.24 | 15.88 | 16.16 | 16.21 | 105100.0 | 15.46 |
| 2020-07-14 | 16.0 | 15.69 | 15.84 | 15.95 | 83600.0 | 15.21 |
| 2020-07-13 | 16.09 | 15.63 | 15.64 | 15.84 | 109400.0 | 15.1 |
| 2020-07-10 | 15.7 | 15.45 | 15.53 | 15.55 | 159000.0 | 14.83 |
| 2020-07-09 | 15.91 | 15.27 | 15.86 | 15.53 | 146500.0 | 14.81 |
| 2020-07-08 | 16.04 | 15.57 | 15.91 | 15.95 | 216000.0 | 15.21 |
| 2020-07-07 | 16.15 | 15.83 | 16.13 | 15.88 | 185500.0 | 15.14 |
| 2020-07-06 | 16.91 | 16.16 | 16.89 | 16.21 | 215800.0 | 15.46 |
| 2020-07-02 | 16.87 | 16.35 | 16.7 | 16.66 | 341000.0 | 15.88 |
| 2020-07-01 | 16.58 | 16.1 | 16.1 | 16.35 | 106700.0 | 15.59 |
| 2020-06-30 | 16.31 | 15.87 | 16.07 | 16.01 | 187000.0 | 15.26 |
| 2020-06-29 | 16.09 | 15.63 | 16.0 | 16.09 | 115100.0 | 15.34 |
| 2020-06-26 | 16.13 | 15.72 | 16.04 | 15.95 | 94000.0 | 15.21 |
| 2020-06-25 | 16.14 | 15.79 | 15.84 | 16.1 | 127500.0 | 15.35 |
| 2020-06-24 | 16.19 | 15.44 | 16.06 | 15.83 | 133800.0 | 15.09 |
| 2020-06-23 | 16.59 | 16.08 | 16.43 | 16.2 | 122800.0 | 15.45 |
| 2020-06-22 | 16.57 | 16.26 | 16.53 | 16.38 | 153000.0 | 15.62 |
| 2020-06-19 | 16.82 | 16.4 | 16.73 | 16.6 | 243700.0 | 15.83 |
| 2020-06-18 | 16.77 | 16.33 | 16.5 | 16.44 | 132800.0 | 15.67 |
| 2020-06-17 | 17.02 | 16.1 | 16.83 | 16.52 | 292900.0 | 15.75 |
| 2020-06-16 | 18.0 | 17.46 | 17.82 | 17.56 | 190900.0 | 16.35 |
| 2020-06-15 | 17.43 | 16.4 | 16.58 | 17.23 | 161500.0 | 16.04 |
| 2020-06-12 | 17.16 | 16.53 | 16.8 | 16.98 | 152300.0 | 15.81 |
| 2020-06-11 | 16.63 | 16.2 | 16.58 | 16.24 | 229700.0 | 15.12 |
| 2020-06-10 | 17.73 | 16.54 | 17.73 | 17.2 | 197700.0 | 16.02 |
| 2020-06-09 | 17.86 | 17.26 | 17.48 | 17.73 | 146500.0 | 16.51 |
| 2020-06-08 | 17.93 | 17.32 | 17.32 | 17.66 | 127900.0 | 16.44 |
| 2020-06-05 | 17.61 | 16.95 | 17.5 | 17.12 | 211400.0 | 15.94 |
| 2020-06-04 | 17.34 | 16.97 | 17.05 | 17.18 | 75400.0 | 16.0 |
| 2020-06-03 | 17.25 | 16.92 | 17.05 | 17.02 | 148100.0 | 15.85 |
| 2020-06-02 | 17.2 | 16.61 | 17.15 | 16.83 | 138000.0 | 15.67 |
| 2020-06-01 | 17.22 | 16.8 | 16.82 | 16.91 | 92000.0 | 15.75 |
| 2020-05-29 | 17.05 | 16.31 | 16.45 | 16.82 | 242600.0 | 15.66 |
| 2020-05-28 | 16.83 | 16.36 | 16.83 | 16.49 | 121400.0 | 15.35 |
| 2020-05-27 | 16.95 | 16.3 | 16.8 | 16.77 | 99300.0 | 15.62 |
| 2020-05-26 | 17.08 | 16.36 | 16.96 | 16.46 | 228800.0 | 15.33 |
| 2020-05-22 | 16.68 | 16.15 | 16.38 | 16.61 | 92000.0 | 15.47 |
| 2020-05-21 | 16.3 | 15.89 | 15.93 | 16.2 | 99200.0 | 15.08 |
| 2020-05-20 | 15.95 | 15.43 | 15.47 | 15.89 | 137500.0 | 14.8 |
| 2020-05-19 | 15.75 | 15.39 | 15.46 | 15.43 | 104200.0 | 14.37 |
| 2020-05-18 | 15.73 | 15.13 | 15.21 | 15.52 | 193100.0 | 14.45 |
| 2020-05-15 | 14.93 | 14.46 | 14.58 | 14.81 | 138200.0 | 13.79 |
| 2020-05-14 | 14.76 | 13.81 | 14.47 | 14.68 | 123200.0 | 13.67 |
| 2020-05-13 | 15.15 | 14.09 | 15.08 | 14.66 | 182600.0 | 13.65 |
| 2020-05-12 | 15.54 | 14.68 | 15.13 | 15.1 | 157100.0 | 14.06 |
| 2020-05-11 | 15.44 | 14.89 | 15.03 | 15.04 | 186500.0 | 14.0 |
| 2020-05-08 | 15.66 | 14.55 | 14.65 | 15.07 | 238800.0 | 14.03 |
| 2020-05-07 | 14.89 | 14.4 | 14.42 | 14.61 | 195400.0 | 13.6 |
| 2020-05-06 | 14.54 | 13.93 | 14.18 | 14.3 | 219400.0 | 13.32 |
| 2020-05-05 | 14.86 | 13.97 | 14.53 | 14.19 | 279000.0 | 13.21 |
| 2020-05-04 | 14.54 | 13.87 | 14.54 | 14.47 | 214900.0 | 13.47 |
| 2020-05-01 | 14.82 | 14.31 | 14.82 | 14.64 | 205000.0 | 13.63 |
| 2020-04-30 | 15.25 | 14.34 | 14.58 | 15.06 | 250900.0 | 14.02 |
| 2020-04-29 | 14.97 | 13.91 | 14.04 | 14.65 | 262000.0 | 13.64 |
| 2020-04-28 | 14.94 | 13.75 | 14.8 | 13.84 | 178300.0 | 12.89 |
| 2020-04-27 | 14.61 | 13.95 | 14.13 | 14.5 | 248800.0 | 13.5 |
| 2020-04-24 | 13.99 | 12.99 | 12.99 | 13.87 | 253400.0 | 12.92 |
| 2020-04-23 | 13.11 | 12.72 | 13.01 | 12.98 | 266900.0 | 12.09 |
| 2020-04-22 | 13.75 | 12.77 | 13.64 | 12.83 | 221700.0 | 11.95 |
| 2020-04-21 | 13.73 | 12.92 | 13.34 | 13.29 | 248900.0 | 12.38 |
| 2020-04-20 | 14.31 | 13.25 | 14.01 | 13.39 | 222100.0 | 12.47 |
| 2020-04-17 | 14.9 | 14.06 | 14.52 | 14.29 | 128100.0 | 13.31 |
| 2020-04-16 | 14.2 | 13.75 | 14.2 | 14.0 | 150200.0 | 13.04 |
| 2020-04-15 | 14.44 | 13.89 | 14.2 | 14.27 | 236600.0 | 13.29 |
| 2020-04-14 | 14.77 | 14.22 | 14.45 | 14.63 | 221900.0 | 13.62 |
| 2020-04-13 | 14.75 | 12.88 | 13.78 | 14.22 | 602000.0 | 13.24 |
| 2020-04-09 | 15.46 | 13.8 | 13.87 | 13.92 | 537500.0 | 12.96 |
| 2020-04-08 | 14.27 | 13.4 | 13.4 | 13.53 | 349200.0 | 12.6 |
| 2020-04-07 | 13.32 | 12.57 | 12.8 | 13.13 | 410100.0 | 12.23 |
| 2020-04-06 | 12.77 | 11.2 | 11.35 | 12.37 | 341000.0 | 11.52 |
| 2020-04-03 | 11.77 | 10.9 | 11.54 | 11.19 | 360200.0 | 10.42 |
| 2020-04-02 | 11.42 | 10.9 | 11.23 | 11.37 | 403500.0 | 10.59 |
| 2020-04-01 | 11.58 | 10.61 | 11.02 | 11.03 | 506300.0 | 10.27 |
| 2020-03-31 | 11.68 | 10.48 | 10.48 | 11.64 | 374300.0 | 10.84 |
| 2020-03-30 | 11.61 | 10.16 | 11.61 | 10.54 | 591900.0 | 9.81 |
| 2020-03-27 | 11.79 | 10.61 | 11.45 | 11.35 | 627700.0 | 10.57 |
| 2020-03-26 | 12.7 | 10.64 | 10.73 | 11.61 | 622000.0 | 10.81 |
| 2020-03-25 | 12.61 | 10.44 | 10.79 | 10.62 | 770000.0 | 9.89 |
| 2020-03-24 | 10.89 | 9.79 | 10.26 | 10.32 | 807900.0 | 9.61 |
| 2020-03-23 | 9.96 | 8.21 | 9.65 | 8.28 | 828900.0 | 7.71 |
| 2020-03-20 | 11.56 | 9.35 | 10.85 | 9.77 | 728000.0 | 9.1 |
| 2020-03-19 | 11.78 | 7.42 | 7.6 | 10.85 | 806700.0 | 10.1 |
| 2020-03-18 | 11.99 | 7.55 | 11.61 | 7.55 | 1107400.0 | 7.03 |
| 2020-03-17 | 13.51 | 11.81 | 13.13 | 12.2 | 587200.0 | 10.98 |
| 2020-03-16 | 14.0 | 11.0 | 13.09 | 12.95 | 389800.0 | 11.65 |
| 2020-03-13 | 15.21 | 14.5 | 14.72 | 14.68 | 514300.0 | 13.21 |
| 2020-03-12 | 16.25 | 13.89 | 16.0 | 14.23 | 682900.0 | 12.81 |
| 2020-03-11 | 17.02 | 16.46 | 16.92 | 16.86 | 333200.0 | 15.17 |
| 2020-03-10 | 17.79 | 16.83 | 17.65 | 16.99 | 545200.0 | 15.29 |
| 2020-03-09 | 17.97 | 17.13 | 17.78 | 17.24 | 362500.0 | 15.51 |
| 2020-03-06 | 19.12 | 18.52 | 19.05 | 18.78 | 274600.0 | 16.9 |
| 2020-03-05 | 19.55 | 19.23 | 19.25 | 19.37 | 172100.0 | 17.43 |
| 2020-03-04 | 19.63 | 19.35 | 19.52 | 19.46 | 174700.0 | 17.51 |
| 2020-03-03 | 19.8 | 19.23 | 19.46 | 19.31 | 304100.0 | 17.38 |
| 2020-03-02 | 19.4 | 18.7 | 18.71 | 19.37 | 221900.0 | 17.43 |
| 2020-02-28 | 19.3 | 18.09 | 19.11 | 18.67 | 543100.0 | 16.8 |
| 2020-02-27 | 19.58 | 19.01 | 19.25 | 19.17 | 299000.0 | 17.25 |
| 2020-02-26 | 19.61 | 19.31 | 19.43 | 19.37 | 249800.0 | 17.43 |
| 2020-02-25 | 20.04 | 19.1 | 20.02 | 19.46 | 431500.0 | 17.51 |
| 2020-02-24 | 19.97 | 19.3 | 19.36 | 19.95 | 323700.0 | 17.95 |
| 2020-02-21 | 20.45 | 19.5 | 20.39 | 19.85 | 785900.0 | 17.86 |
| 2020-02-20 | 21.16 | 20.88 | 20.97 | 21.12 | 113200.0 | 19.01 |
| 2020-02-19 | 20.89 | 20.79 | 20.84 | 20.85 | 84500.0 | 18.76 |
| 2020-02-18 | 21.04 | 20.86 | 20.93 | 20.87 | 105000.0 | 18.78 |