| 名前 | Tri Continental Corporation Common Stock |
| ティッカー | TY |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 31.19 | 30.92 | 30.92 | 31.06 | 48000.0 | 31.06 |
| 2021-02-12 | 31.07 | 30.82 | 30.82 | 30.99 | 52000.0 | 30.99 |
| 2021-02-11 | 31.07 | 30.75 | 31.07 | 30.93 | 51900.0 | 30.93 |
| 2021-02-10 | 31.11 | 30.87 | 30.9 | 30.97 | 58900.0 | 30.97 |
| 2021-02-09 | 31.09 | 30.76 | 30.8 | 30.88 | 205400.0 | 30.88 |
| 2021-02-08 | 31.13 | 30.87 | 31.13 | 30.95 | 63200.0 | 30.95 |
| 2021-02-05 | 31.01 | 30.77 | 30.77 | 31.0 | 44300.0 | 31.0 |
| 2021-02-04 | 30.82 | 30.59 | 30.59 | 30.69 | 33400.0 | 30.69 |
| 2021-02-03 | 30.59 | 30.33 | 30.51 | 30.51 | 22700.0 | 30.51 |
| 2021-02-02 | 30.52 | 30.01 | 30.45 | 30.51 | 43100.0 | 30.51 |
| 2021-02-01 | 30.17 | 29.58 | 29.92 | 30.11 | 40600.0 | 30.11 |
| 2021-01-29 | 30.0 | 29.58 | 29.86 | 29.66 | 49800.0 | 29.66 |
| 2021-01-28 | 30.2 | 29.83 | 29.83 | 29.96 | 42600.0 | 29.96 |
| 2021-01-27 | 30.36 | 29.56 | 30.28 | 29.88 | 94900.0 | 29.88 |
| 2021-01-26 | 30.7 | 30.46 | 30.62 | 30.52 | 35700.0 | 30.52 |
| 2021-01-25 | 30.56 | 30.39 | 30.45 | 30.53 | 26100.0 | 30.53 |
| 2021-01-22 | 30.56 | 30.33 | 30.48 | 30.52 | 40200.0 | 30.52 |
| 2021-01-21 | 30.64 | 30.2 | 30.46 | 30.58 | 44700.0 | 30.58 |
| 2021-01-20 | 30.49 | 30.17 | 30.24 | 30.38 | 42000.0 | 30.38 |
| 2021-01-19 | 30.23 | 30.03 | 30.19 | 30.15 | 42700.0 | 30.15 |
| 2021-01-15 | 30.15 | 29.62 | 30.0 | 30.06 | 87500.0 | 30.06 |
| 2021-01-14 | 30.19 | 29.98 | 30.08 | 30.07 | 75400.0 | 30.07 |
| 2021-01-13 | 30.19 | 29.99 | 30.03 | 30.0 | 60900.0 | 30.0 |
| 2021-01-12 | 30.07 | 29.85 | 30.06 | 30.03 | 44400.0 | 30.03 |
| 2021-01-11 | 30.15 | 29.64 | 29.64 | 30.04 | 47700.0 | 30.04 |
| 2021-01-08 | 30.28 | 29.68 | 29.83 | 30.21 | 81100.0 | 30.21 |
| 2021-01-07 | 29.95 | 29.53 | 29.74 | 29.92 | 87800.0 | 29.92 |
| 2021-01-06 | 29.82 | 29.16 | 29.2 | 29.55 | 39400.0 | 29.55 |
| 2021-01-05 | 29.27 | 29.06 | 29.12 | 29.18 | 36500.0 | 29.18 |
| 2021-01-04 | 29.54 | 28.88 | 29.45 | 29.09 | 35000.0 | 29.09 |
| 2020-12-31 | 29.74 | 29.35 | 29.6 | 29.47 | 61800.0 | 29.47 |
| 2020-12-30 | 29.74 | 29.42 | 29.65 | 29.42 | 53000.0 | 29.42 |
| 2020-12-29 | 29.74 | 29.27 | 29.47 | 29.69 | 43200.0 | 29.69 |
| 2020-12-28 | 29.82 | 29.3 | 29.67 | 29.62 | 86100.0 | 29.62 |
| 2020-12-24 | 29.7 | 29.43 | 29.65 | 29.59 | 51400.0 | 29.59 |
| 2020-12-23 | 29.54 | 29.33 | 29.37 | 29.47 | 47800.0 | 29.47 |
| 2020-12-22 | 29.37 | 29.24 | 29.33 | 29.3 | 33900.0 | 29.3 |
| 2020-12-21 | 29.45 | 28.89 | 29.06 | 29.45 | 31700.0 | 29.45 |
| 2020-12-18 | 29.51 | 29.16 | 29.42 | 29.31 | 27400.0 | 29.31 |
| 2020-12-17 | 29.51 | 29.29 | 29.34 | 29.42 | 26500.0 | 29.42 |
| 2020-12-16 | 29.35 | 29.11 | 29.13 | 29.26 | 53600.0 | 29.26 |
| 2020-12-15 | 29.39 | 29.06 | 29.24 | 29.24 | 40900.0 | 29.24 |
| 2020-12-14 | 29.7 | 29.49 | 29.51 | 29.63 | 40300.0 | 29.36 |
| 2020-12-11 | 29.54 | 29.33 | 29.41 | 29.44 | 18300.0 | 29.17 |
| 2020-12-10 | 29.69 | 29.46 | 29.54 | 29.51 | 19800.0 | 29.24 |
| 2020-12-09 | 29.87 | 29.64 | 29.67 | 29.67 | 47800.0 | 29.4 |
| 2020-12-08 | 29.87 | 29.36 | 29.48 | 29.57 | 63600.0 | 29.3 |
| 2020-12-07 | 29.78 | 29.44 | 29.78 | 29.48 | 45500.0 | 29.21 |
| 2020-12-04 | 29.72 | 29.43 | 29.43 | 29.71 | 53500.0 | 29.44 |
| 2020-12-03 | 29.54 | 29.29 | 29.34 | 29.45 | 45700.0 | 29.18 |
| 2020-12-02 | 29.41 | 29.01 | 29.01 | 29.35 | 43000.0 | 29.08 |
| 2020-12-01 | 29.33 | 29.03 | 29.03 | 29.33 | 50300.0 | 29.06 |
| 2020-11-30 | 29.12 | 28.85 | 29.0 | 28.93 | 63700.0 | 28.67 |
| 2020-11-27 | 29.18 | 28.96 | 28.96 | 29.16 | 28900.0 | 28.9 |
| 2020-11-25 | 29.01 | 28.86 | 29.01 | 28.87 | 48200.0 | 28.61 |
| 2020-11-24 | 29.1 | 28.75 | 28.75 | 28.99 | 36500.0 | 28.73 |
| 2020-11-23 | 28.67 | 28.51 | 28.58 | 28.59 | 39600.0 | 28.33 |
| 2020-11-20 | 28.61 | 28.22 | 28.48 | 28.38 | 32800.0 | 28.12 |
| 2020-11-19 | 28.57 | 28.36 | 28.36 | 28.52 | 24400.0 | 28.26 |
| 2020-11-18 | 28.74 | 28.41 | 28.52 | 28.49 | 49900.0 | 28.23 |
| 2020-11-17 | 28.44 | 28.0 | 28.2 | 28.41 | 65400.0 | 28.15 |
| 2020-11-16 | 28.47 | 27.91 | 27.99 | 28.25 | 65300.0 | 27.99 |
| 2020-11-13 | 27.81 | 27.55 | 27.64 | 27.71 | 23800.0 | 27.46 |
| 2020-11-12 | 27.68 | 27.36 | 27.41 | 27.47 | 51400.0 | 27.22 |
| 2020-11-11 | 27.7 | 27.5 | 27.65 | 27.58 | 50400.0 | 27.33 |
| 2020-11-10 | 27.58 | 27.09 | 27.57 | 27.43 | 93100.0 | 27.18 |
| 2020-11-09 | 28.12 | 27.47 | 27.95 | 27.53 | 130300.0 | 27.28 |
| 2020-11-06 | 27.19 | 27.03 | 27.19 | 27.05 | 72000.0 | 26.81 |
| 2020-11-05 | 27.24 | 26.88 | 26.89 | 27.13 | 63100.0 | 26.88 |
| 2020-11-04 | 26.89 | 26.27 | 26.31 | 26.55 | 40600.0 | 26.31 |
| 2020-11-03 | 26.23 | 25.83 | 25.83 | 26.09 | 36200.0 | 25.85 |
| 2020-11-02 | 25.76 | 25.51 | 25.57 | 25.59 | 49600.0 | 25.36 |
| 2020-10-30 | 25.51 | 25.23 | 25.44 | 25.32 | 62000.0 | 25.09 |
| 2020-10-29 | 25.63 | 25.2 | 25.4 | 25.59 | 144900.0 | 25.36 |
| 2020-10-28 | 26.02 | 25.38 | 26.0 | 25.44 | 90500.0 | 25.21 |
| 2020-10-27 | 26.53 | 26.28 | 26.4 | 26.3 | 58300.0 | 26.06 |
| 2020-10-26 | 26.69 | 26.26 | 26.63 | 26.35 | 52500.0 | 26.11 |
| 2020-10-23 | 26.93 | 26.7 | 26.85 | 26.77 | 46300.0 | 26.53 |
| 2020-10-22 | 26.92 | 26.7 | 26.79 | 26.88 | 85500.0 | 26.64 |
| 2020-10-21 | 27.02 | 26.8 | 26.91 | 26.8 | 54600.0 | 26.56 |
| 2020-10-20 | 27.15 | 26.9 | 26.9 | 26.97 | 47400.0 | 26.73 |
| 2020-10-19 | 27.37 | 26.83 | 27.25 | 26.83 | 98600.0 | 26.59 |
| 2020-10-16 | 27.27 | 26.99 | 26.99 | 27.18 | 44600.0 | 26.93 |
| 2020-10-15 | 27.09 | 26.82 | 26.89 | 27.02 | 77600.0 | 26.78 |
| 2020-10-14 | 27.38 | 27.15 | 27.33 | 27.15 | 51400.0 | 26.9 |
| 2020-10-13 | 27.42 | 27.04 | 27.21 | 27.28 | 79700.0 | 27.03 |
| 2020-10-12 | 27.4 | 27.03 | 27.21 | 27.4 | 50900.0 | 27.15 |
| 2020-10-09 | 27.26 | 27.03 | 27.14 | 27.21 | 83400.0 | 26.96 |
| 2020-10-08 | 26.99 | 26.62 | 26.86 | 26.99 | 70000.0 | 26.75 |
| 2020-10-07 | 26.85 | 26.48 | 26.48 | 26.74 | 76800.0 | 26.5 |
| 2020-10-06 | 26.65 | 26.27 | 26.44 | 26.36 | 98800.0 | 26.12 |
| 2020-10-05 | 26.53 | 26.11 | 26.17 | 26.5 | 89700.0 | 26.26 |
| 2020-10-02 | 26.08 | 25.81 | 25.81 | 26.08 | 67000.0 | 25.84 |
| 2020-10-01 | 26.17 | 25.97 | 26.08 | 26.07 | 55400.0 | 25.83 |
| 2020-09-30 | 26.14 | 25.68 | 25.68 | 25.93 | 93700.0 | 25.7 |
| 2020-09-29 | 25.89 | 25.58 | 25.87 | 25.82 | 61600.0 | 25.59 |
| 2020-09-28 | 25.95 | 25.79 | 25.79 | 25.83 | 88900.0 | 25.6 |
| 2020-09-25 | 25.6 | 25.19 | 25.23 | 25.58 | 80800.0 | 25.35 |
| 2020-09-24 | 25.41 | 25.05 | 25.26 | 25.29 | 130200.0 | 25.06 |
| 2020-09-23 | 25.71 | 25.12 | 25.69 | 25.15 | 104200.0 | 24.92 |
| 2020-09-22 | 25.74 | 25.41 | 25.44 | 25.74 | 86700.0 | 25.51 |
| 2020-09-21 | 25.39 | 25.01 | 25.13 | 25.24 | 95100.0 | 25.01 |
| 2020-09-18 | 26.02 | 25.64 | 25.94 | 25.69 | 41200.0 | 25.46 |
| 2020-09-17 | 25.97 | 25.74 | 25.81 | 25.87 | 30300.0 | 25.64 |
| 2020-09-16 | 26.34 | 26.07 | 26.07 | 26.12 | 28600.0 | 25.88 |
| 2020-09-15 | 26.36 | 26.06 | 26.18 | 26.06 | 42700.0 | 25.82 |
| 2020-09-14 | 26.48 | 26.21 | 26.21 | 26.29 | 34900.0 | 25.79 |
| 2020-09-11 | 26.16 | 25.9 | 25.9 | 26.03 | 37400.0 | 25.54 |
| 2020-09-10 | 26.48 | 25.93 | 26.35 | 25.95 | 30000.0 | 25.46 |
| 2020-09-09 | 26.49 | 25.8 | 25.8 | 26.21 | 72400.0 | 25.71 |
| 2020-09-08 | 26.15 | 25.71 | 26.13 | 25.71 | 51200.0 | 25.22 |
| 2020-09-04 | 26.85 | 26.11 | 26.55 | 26.43 | 49500.0 | 25.93 |
| 2020-09-03 | 27.22 | 26.51 | 27.18 | 26.62 | 68500.0 | 26.12 |
| 2020-09-02 | 27.42 | 27.09 | 27.09 | 27.31 | 74600.0 | 26.79 |
| 2020-09-01 | 27.25 | 27.03 | 27.03 | 27.07 | 41500.0 | 26.56 |
| 2020-08-31 | 27.33 | 27.1 | 27.1 | 27.11 | 57000.0 | 26.6 |
| 2020-08-28 | 27.24 | 27.02 | 27.09 | 27.23 | 37900.0 | 26.71 |
| 2020-08-27 | 27.23 | 27.01 | 27.05 | 27.13 | 51600.0 | 26.62 |
| 2020-08-26 | 27.15 | 26.96 | 27.11 | 27.13 | 68200.0 | 26.62 |
| 2020-08-25 | 27.13 | 26.95 | 27.12 | 27.07 | 36600.0 | 26.56 |
| 2020-08-24 | 27.04 | 26.85 | 26.9 | 27.04 | 37500.0 | 26.53 |
| 2020-08-21 | 26.78 | 26.68 | 26.72 | 26.78 | 32700.0 | 26.27 |
| 2020-08-20 | 26.87 | 26.72 | 26.73 | 26.77 | 45100.0 | 26.26 |
| 2020-08-19 | 27.05 | 26.81 | 26.89 | 26.88 | 40300.0 | 26.37 |
| 2020-08-18 | 26.94 | 26.82 | 26.84 | 26.9 | 27900.0 | 26.39 |
| 2020-08-17 | 26.99 | 26.71 | 26.82 | 26.87 | 41200.0 | 26.36 |
| 2020-08-14 | 26.86 | 26.66 | 26.66 | 26.84 | 44300.0 | 26.33 |
| 2020-08-13 | 26.79 | 26.71 | 26.79 | 26.75 | 35900.0 | 26.24 |
| 2020-08-12 | 26.84 | 26.59 | 26.59 | 26.83 | 49400.0 | 26.32 |
| 2020-08-11 | 26.78 | 26.47 | 26.64 | 26.55 | 55000.0 | 26.05 |
| 2020-08-10 | 26.59 | 26.37 | 26.45 | 26.54 | 43200.0 | 26.04 |
| 2020-08-07 | 26.48 | 26.24 | 26.24 | 26.42 | 48600.0 | 25.92 |
| 2020-08-06 | 26.42 | 26.12 | 26.33 | 26.41 | 60800.0 | 25.91 |
| 2020-08-05 | 26.4 | 26.25 | 26.26 | 26.33 | 18900.0 | 25.83 |
| 2020-08-04 | 26.23 | 25.86 | 25.98 | 26.17 | 81200.0 | 25.67 |
| 2020-08-03 | 26.19 | 25.9 | 25.91 | 26.18 | 30600.0 | 25.68 |
| 2020-07-31 | 25.99 | 25.63 | 25.99 | 25.93 | 25300.0 | 25.44 |
| 2020-07-30 | 25.87 | 25.42 | 25.65 | 25.87 | 70100.0 | 25.38 |
| 2020-07-29 | 25.8 | 25.53 | 25.56 | 25.8 | 44000.0 | 25.31 |
| 2020-07-28 | 25.57 | 25.4 | 25.5 | 25.53 | 47300.0 | 25.05 |
| 2020-07-27 | 25.56 | 25.29 | 25.35 | 25.49 | 58400.0 | 25.01 |
| 2020-07-24 | 25.38 | 25.2 | 25.36 | 25.31 | 38700.0 | 24.83 |
| 2020-07-23 | 25.75 | 25.39 | 25.62 | 25.45 | 36100.0 | 24.97 |
| 2020-07-22 | 25.67 | 25.46 | 25.59 | 25.61 | 48000.0 | 25.13 |
| 2020-07-21 | 25.76 | 25.6 | 25.61 | 25.65 | 58600.0 | 25.16 |
| 2020-07-20 | 25.64 | 25.39 | 25.5 | 25.58 | 28200.0 | 25.1 |
| 2020-07-17 | 25.54 | 25.38 | 25.47 | 25.4 | 54700.0 | 24.92 |
| 2020-07-16 | 25.47 | 25.27 | 25.33 | 25.43 | 44200.0 | 24.95 |
| 2020-07-15 | 25.66 | 25.36 | 25.43 | 25.45 | 66600.0 | 24.97 |
| 2020-07-14 | 25.29 | 24.95 | 25.05 | 25.29 | 57500.0 | 24.81 |
| 2020-07-13 | 25.45 | 25.02 | 25.25 | 25.04 | 51200.0 | 24.57 |
| 2020-07-10 | 25.19 | 24.83 | 24.83 | 25.15 | 69300.0 | 24.67 |
| 2020-07-09 | 25.11 | 24.69 | 25.11 | 24.92 | 37400.0 | 24.45 |
| 2020-07-08 | 25.22 | 24.91 | 24.91 | 25.09 | 33700.0 | 24.62 |
| 2020-07-07 | 25.18 | 24.95 | 25.07 | 24.96 | 66700.0 | 24.49 |
| 2020-07-06 | 25.23 | 24.94 | 25.12 | 25.11 | 43900.0 | 24.63 |
| 2020-07-02 | 25.18 | 24.92 | 25.05 | 24.97 | 40500.0 | 24.5 |
| 2020-07-01 | 24.91 | 24.67 | 24.71 | 24.8 | 44900.0 | 24.33 |
| 2020-06-30 | 24.75 | 24.28 | 24.38 | 24.71 | 60900.0 | 24.24 |
| 2020-06-29 | 24.44 | 24.11 | 24.29 | 24.44 | 40000.0 | 23.98 |
| 2020-06-26 | 24.6 | 24.13 | 24.6 | 24.17 | 96600.0 | 23.71 |
| 2020-06-25 | 24.73 | 24.43 | 24.72 | 24.69 | 116900.0 | 24.22 |
| 2020-06-24 | 24.97 | 24.33 | 24.97 | 24.53 | 77100.0 | 24.07 |
| 2020-06-23 | 25.3 | 25.0 | 25.17 | 25.03 | 77600.0 | 24.56 |
| 2020-06-22 | 25.0 | 24.59 | 24.68 | 24.87 | 43700.0 | 24.4 |
| 2020-06-19 | 25.18 | 24.66 | 25.13 | 24.78 | 52100.0 | 24.31 |
| 2020-06-18 | 25.04 | 24.83 | 25.0 | 24.97 | 23600.0 | 24.5 |
| 2020-06-17 | 25.32 | 24.95 | 25.32 | 25.0 | 66500.0 | 24.53 |
| 2020-06-16 | 25.21 | 24.75 | 25.07 | 25.14 | 83800.0 | 24.66 |
| 2020-06-15 | 25.17 | 24.36 | 24.49 | 25.07 | 70800.0 | 24.32 |
| 2020-06-12 | 25.4 | 24.57 | 25.09 | 24.93 | 96900.0 | 24.18 |
| 2020-06-11 | 25.43 | 24.53 | 25.42 | 24.57 | 105000.0 | 23.83 |
| 2020-06-10 | 26.31 | 25.98 | 26.21 | 26.06 | 37200.0 | 25.28 |
| 2020-06-09 | 26.33 | 26.04 | 26.27 | 26.19 | 35100.0 | 25.41 |
| 2020-06-08 | 26.46 | 25.93 | 26.25 | 26.44 | 78300.0 | 25.65 |
| 2020-06-05 | 26.2 | 25.89 | 25.98 | 25.99 | 121200.0 | 25.21 |
| 2020-06-04 | 25.57 | 25.34 | 25.43 | 25.53 | 62500.0 | 24.77 |
| 2020-06-03 | 25.55 | 25.21 | 25.21 | 25.48 | 72000.0 | 24.72 |
| 2020-06-02 | 25.05 | 24.8 | 24.92 | 25.05 | 67200.0 | 24.3 |
| 2020-06-01 | 24.9 | 24.71 | 24.73 | 24.86 | 55000.0 | 24.12 |
| 2020-05-29 | 24.68 | 24.38 | 24.53 | 24.68 | 52700.0 | 23.94 |
| 2020-05-28 | 24.74 | 24.51 | 24.57 | 24.55 | 66800.0 | 23.81 |
| 2020-05-27 | 24.62 | 24.06 | 24.45 | 24.6 | 68800.0 | 23.86 |
| 2020-05-26 | 24.38 | 24.08 | 24.08 | 24.15 | 80000.0 | 23.43 |
| 2020-05-22 | 23.9 | 23.66 | 23.85 | 23.8 | 48400.0 | 23.09 |
| 2020-05-21 | 24.0 | 23.77 | 23.93 | 23.86 | 52600.0 | 23.15 |
| 2020-05-20 | 24.03 | 23.87 | 23.89 | 24.03 | 63700.0 | 23.31 |
| 2020-05-19 | 23.78 | 23.51 | 23.54 | 23.61 | 101600.0 | 22.9 |
| 2020-05-18 | 23.67 | 23.27 | 23.27 | 23.59 | 90300.0 | 22.88 |
| 2020-05-15 | 22.86 | 22.53 | 22.53 | 22.78 | 46300.0 | 22.1 |
| 2020-05-14 | 22.73 | 22.03 | 22.1 | 22.7 | 127000.0 | 22.02 |
| 2020-05-13 | 23.23 | 22.44 | 23.23 | 22.6 | 107300.0 | 21.92 |
| 2020-05-12 | 23.62 | 23.14 | 23.62 | 23.14 | 100500.0 | 22.45 |
| 2020-05-11 | 23.58 | 23.09 | 23.27 | 23.52 | 84500.0 | 22.82 |
| 2020-05-08 | 23.47 | 23.19 | 23.19 | 23.39 | 72500.0 | 22.69 |
| 2020-05-07 | 23.29 | 23.03 | 23.21 | 23.09 | 52800.0 | 22.4 |
| 2020-05-06 | 23.12 | 22.9 | 23.12 | 22.97 | 53200.0 | 22.28 |
| 2020-05-05 | 23.24 | 22.96 | 23.01 | 22.98 | 62500.0 | 22.29 |
| 2020-05-04 | 22.83 | 22.34 | 22.68 | 22.77 | 44300.0 | 22.09 |
| 2020-05-01 | 23.02 | 22.61 | 23.02 | 22.84 | 47500.0 | 22.16 |
| 2020-04-30 | 23.49 | 23.2 | 23.48 | 23.4 | 77400.0 | 22.7 |
| 2020-04-29 | 23.68 | 23.29 | 23.46 | 23.57 | 72200.0 | 22.86 |
| 2020-04-28 | 23.25 | 22.92 | 23.21 | 23.0 | 77400.0 | 22.31 |
| 2020-04-27 | 23.05 | 22.74 | 22.82 | 22.91 | 98200.0 | 22.22 |
| 2020-04-24 | 22.7 | 22.42 | 22.6 | 22.6 | 67600.0 | 21.92 |
| 2020-04-23 | 22.84 | 22.39 | 22.51 | 22.4 | 74200.0 | 21.73 |
| 2020-04-22 | 22.65 | 22.21 | 22.21 | 22.52 | 66700.0 | 21.85 |
| 2020-04-21 | 22.47 | 21.92 | 22.47 | 22.08 | 76900.0 | 21.42 |
| 2020-04-20 | 23.09 | 22.72 | 22.75 | 22.76 | 66000.0 | 22.08 |
| 2020-04-17 | 23.17 | 22.78 | 23.1 | 23.03 | 79900.0 | 22.34 |
| 2020-04-16 | 22.64 | 22.28 | 22.55 | 22.57 | 69000.0 | 21.89 |
| 2020-04-15 | 22.6 | 22.25 | 22.5 | 22.48 | 50200.0 | 21.81 |
| 2020-04-14 | 22.99 | 22.32 | 22.32 | 22.96 | 112900.0 | 22.27 |
| 2020-04-13 | 22.35 | 21.78 | 22.34 | 22.12 | 106000.0 | 21.46 |
| 2020-04-09 | 22.97 | 22.2 | 22.2 | 22.44 | 136700.0 | 21.77 |
| 2020-04-08 | 22.28 | 21.46 | 21.46 | 22.2 | 78000.0 | 21.53 |
| 2020-04-07 | 21.94 | 21.31 | 21.61 | 21.31 | 147400.0 | 20.67 |
| 2020-04-06 | 21.24 | 20.4 | 20.4 | 21.1 | 103300.0 | 20.47 |
| 2020-04-03 | 20.32 | 19.69 | 20.11 | 20.01 | 209200.0 | 19.41 |
| 2020-04-02 | 20.36 | 19.46 | 19.65 | 20.13 | 111200.0 | 19.53 |
| 2020-04-01 | 20.45 | 19.76 | 20.01 | 19.85 | 87500.0 | 19.26 |
| 2020-03-31 | 21.49 | 20.89 | 21.17 | 20.91 | 115400.0 | 20.28 |
| 2020-03-30 | 21.53 | 20.76 | 21.0 | 21.25 | 151100.0 | 20.61 |
| 2020-03-27 | 21.36 | 19.89 | 20.64 | 20.92 | 150700.0 | 20.29 |
| 2020-03-26 | 21.2 | 20.12 | 20.59 | 21.14 | 153700.0 | 20.51 |
| 2020-03-25 | 20.48 | 18.96 | 18.96 | 19.83 | 192600.0 | 19.24 |
| 2020-03-24 | 19.41 | 17.92 | 18.0 | 19.0 | 271300.0 | 18.43 |
| 2020-03-23 | 18.0 | 17.26 | 18.0 | 17.61 | 324500.0 | 17.08 |
| 2020-03-20 | 19.39 | 18.3 | 18.52 | 18.53 | 282800.0 | 17.97 |
| 2020-03-19 | 19.46 | 17.13 | 17.31 | 19.01 | 248200.0 | 18.44 |
| 2020-03-18 | 19.98 | 16.94 | 19.25 | 17.67 | 244600.0 | 17.14 |
| 2020-03-17 | 21.0 | 19.43 | 19.93 | 20.48 | 265900.0 | 19.87 |
| 2020-03-16 | 20.97 | 19.96 | 20.97 | 20.06 | 197600.0 | 19.2 |
| 2020-03-13 | 22.5 | 20.63 | 21.82 | 22.18 | 325500.0 | 21.23 |
| 2020-03-12 | 21.52 | 18.9 | 18.95 | 20.49 | 383700.0 | 19.61 |
| 2020-03-11 | 24.33 | 23.18 | 24.15 | 23.24 | 121300.0 | 22.25 |
| 2020-03-10 | 25.05 | 23.94 | 25.05 | 24.75 | 186800.0 | 23.69 |
| 2020-03-09 | 25.0 | 24.04 | 24.65 | 24.14 | 181300.0 | 23.11 |
| 2020-03-06 | 26.02 | 25.3 | 25.65 | 25.99 | 68400.0 | 24.88 |
| 2020-03-05 | 26.55 | 26.07 | 26.45 | 26.19 | 67700.0 | 25.07 |
| 2020-03-04 | 26.97 | 26.38 | 26.41 | 26.93 | 51500.0 | 25.78 |
| 2020-03-03 | 26.97 | 25.91 | 26.48 | 26.09 | 102100.0 | 24.97 |
| 2020-03-02 | 26.45 | 25.33 | 25.52 | 26.45 | 111700.0 | 25.32 |
| 2020-02-28 | 25.53 | 24.57 | 25.44 | 25.33 | 215800.0 | 24.25 |
| 2020-02-27 | 26.88 | 25.84 | 26.85 | 26.13 | 152300.0 | 25.01 |
| 2020-02-26 | 27.66 | 27.18 | 27.35 | 27.22 | 88600.0 | 26.06 |
| 2020-02-25 | 28.17 | 27.18 | 28.13 | 27.29 | 95800.0 | 26.12 |
| 2020-02-24 | 28.18 | 27.93 | 28.07 | 27.99 | 72400.0 | 26.79 |
| 2020-02-21 | 28.85 | 28.64 | 28.8 | 28.74 | 90500.0 | 27.51 |
| 2020-02-20 | 28.97 | 28.77 | 28.87 | 28.83 | 57900.0 | 27.6 |
| 2020-02-19 | 29.01 | 28.85 | 28.85 | 28.92 | 35200.0 | 27.68 |
| 2020-02-18 | 28.95 | 28.69 | 28.86 | 28.8 | 87600.0 | 27.57 |