| 名前 | MFS Municipal Income Trust Common Stock |
| ティッカー | CMU |
| 国 | United States |
| 上場年 | 1987.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.67 | 4.57 | 4.67 | 4.57 | 46800.0 | 4.57 |
| 2021-02-12 | 4.7 | 4.67 | 4.7 | 4.7 | 54000.0 | 4.68 |
| 2021-02-11 | 4.73 | 4.62 | 4.65 | 4.72 | 124500.0 | 4.7 |
| 2021-02-10 | 4.64 | 4.61 | 4.63 | 4.64 | 70500.0 | 4.62 |
| 2021-02-09 | 4.61 | 4.57 | 4.57 | 4.61 | 40900.0 | 4.59 |
| 2021-02-08 | 4.6 | 4.54 | 4.58 | 4.59 | 67100.0 | 4.57 |
| 2021-02-05 | 4.59 | 4.49 | 4.49 | 4.56 | 130300.0 | 4.54 |
| 2021-02-04 | 4.54 | 4.49 | 4.52 | 4.5 | 126700.0 | 4.48 |
| 2021-02-03 | 4.69 | 4.48 | 4.49 | 4.69 | 43900.0 | 4.67 |
| 2021-02-02 | 4.5 | 4.47 | 4.47 | 4.5 | 85700.0 | 4.48 |
| 2021-02-01 | 4.48 | 4.44 | 4.44 | 4.47 | 86400.0 | 4.45 |
| 2021-01-29 | 4.48 | 4.43 | 4.48 | 4.45 | 144100.0 | 4.43 |
| 2021-01-28 | 4.49 | 4.45 | 4.45 | 4.48 | 60300.0 | 4.46 |
| 2021-01-27 | 4.48 | 4.42 | 4.42 | 4.46 | 191300.0 | 4.44 |
| 2021-01-26 | 4.49 | 4.46 | 4.49 | 4.49 | 43700.0 | 4.47 |
| 2021-01-25 | 4.48 | 4.47 | 4.47 | 4.48 | 67500.0 | 4.46 |
| 2021-01-22 | 4.48 | 4.47 | 4.47 | 4.48 | 85300.0 | 4.46 |
| 2021-01-21 | 4.49 | 4.47 | 4.47 | 4.47 | 52000.0 | 4.45 |
| 2021-01-20 | 4.46 | 4.43 | 4.43 | 4.45 | 42000.0 | 4.43 |
| 2021-01-19 | 4.46 | 4.42 | 4.46 | 4.43 | 56500.0 | 4.41 |
| 2021-01-15 | 4.49 | 4.43 | 4.45 | 4.44 | 36100.0 | 4.41 |
| 2021-01-14 | 4.54 | 4.45 | 4.46 | 4.45 | 60800.0 | 4.41 |
| 2021-01-13 | 4.46 | 4.44 | 4.46 | 4.45 | 78800.0 | 4.41 |
| 2021-01-12 | 4.46 | 4.43 | 4.45 | 4.45 | 39600.0 | 4.41 |
| 2021-01-11 | 4.44 | 4.42 | 4.42 | 4.43 | 32000.0 | 4.4 |
| 2021-01-08 | 4.45 | 4.43 | 4.44 | 4.43 | 32800.0 | 4.4 |
| 2021-01-07 | 4.46 | 4.43 | 4.44 | 4.44 | 38600.0 | 4.41 |
| 2021-01-06 | 4.76 | 4.42 | 4.42 | 4.44 | 323800.0 | 4.41 |
| 2021-01-05 | 4.44 | 4.41 | 4.41 | 4.44 | 47900.0 | 4.41 |
| 2021-01-04 | 4.42 | 4.35 | 4.4 | 4.41 | 143500.0 | 4.38 |
| 2020-12-31 | 4.4 | 4.36 | 4.37 | 4.4 | 142900.0 | 4.37 |
| 2020-12-30 | 4.41 | 4.34 | 4.36 | 4.34 | 475000.0 | 4.31 |
| 2020-12-29 | 4.37 | 4.33 | 4.34 | 4.36 | 145600.0 | 4.33 |
| 2020-12-28 | 4.43 | 4.32 | 4.38 | 4.33 | 232600.0 | 4.3 |
| 2020-12-24 | 4.39 | 4.34 | 4.35 | 4.39 | 85300.0 | 4.36 |
| 2020-12-23 | 4.38 | 4.35 | 4.36 | 4.35 | 87200.0 | 4.32 |
| 2020-12-22 | 4.38 | 4.35 | 4.36 | 4.36 | 76500.0 | 4.33 |
| 2020-12-21 | 4.39 | 4.35 | 4.37 | 4.36 | 97800.0 | 4.33 |
| 2020-12-18 | 4.39 | 4.35 | 4.35 | 4.36 | 66300.0 | 4.33 |
| 2020-12-17 | 4.4 | 4.34 | 4.4 | 4.35 | 64500.0 | 4.32 |
| 2020-12-16 | 4.41 | 4.36 | 4.37 | 4.39 | 102500.0 | 4.36 |
| 2020-12-15 | 4.43 | 4.37 | 4.43 | 4.39 | 105900.0 | 4.36 |
| 2020-12-14 | 4.45 | 4.42 | 4.45 | 4.44 | 169400.0 | 4.39 |
| 2020-12-11 | 4.46 | 4.43 | 4.45 | 4.44 | 30700.0 | 4.39 |
| 2020-12-10 | 4.47 | 4.43 | 4.45 | 4.44 | 57100.0 | 4.39 |
| 2020-12-09 | 4.45 | 4.4 | 4.42 | 4.45 | 82000.0 | 4.4 |
| 2020-12-08 | 4.42 | 4.39 | 4.4 | 4.41 | 30000.0 | 4.36 |
| 2020-12-07 | 4.41 | 4.38 | 4.39 | 4.39 | 40000.0 | 4.34 |
| 2020-12-04 | 4.4 | 4.37 | 4.37 | 4.38 | 42900.0 | 4.33 |
| 2020-12-03 | 4.38 | 4.35 | 4.35 | 4.38 | 39800.0 | 4.33 |
| 2020-12-02 | 4.37 | 4.34 | 4.34 | 4.35 | 60100.0 | 4.3 |
| 2020-12-01 | 4.35 | 4.32 | 4.35 | 4.33 | 81000.0 | 4.28 |
| 2020-11-30 | 4.36 | 4.3 | 4.36 | 4.32 | 107600.0 | 4.27 |
| 2020-11-27 | 4.35 | 4.32 | 4.32 | 4.35 | 12500.0 | 4.3 |
| 2020-11-25 | 4.35 | 4.29 | 4.32 | 4.31 | 58500.0 | 4.26 |
| 2020-11-24 | 4.33 | 4.29 | 4.3 | 4.31 | 77000.0 | 4.26 |
| 2020-11-23 | 4.33 | 4.29 | 4.32 | 4.29 | 116100.0 | 4.24 |
| 2020-11-20 | 4.33 | 4.31 | 4.32 | 4.32 | 26800.0 | 4.27 |
| 2020-11-19 | 4.37 | 4.32 | 4.32 | 4.33 | 23500.0 | 4.28 |
| 2020-11-18 | 4.38 | 4.3 | 4.3 | 4.32 | 107700.0 | 4.27 |
| 2020-11-17 | 4.32 | 4.28 | 4.3 | 4.31 | 21800.0 | 4.26 |
| 2020-11-16 | 4.33 | 4.29 | 4.3 | 4.3 | 50900.0 | 4.23 |
| 2020-11-13 | 4.3 | 4.28 | 4.29 | 4.28 | 34300.0 | 4.21 |
| 2020-11-12 | 4.29 | 4.28 | 4.29 | 4.28 | 16100.0 | 4.21 |
| 2020-11-11 | 4.29 | 4.27 | 4.27 | 4.28 | 16300.0 | 4.21 |
| 2020-11-10 | 4.29 | 4.26 | 4.27 | 4.27 | 22300.0 | 4.2 |
| 2020-11-09 | 4.31 | 4.25 | 4.25 | 4.27 | 40800.0 | 4.2 |
| 2020-11-06 | 4.26 | 4.21 | 4.21 | 4.24 | 34300.0 | 4.17 |
| 2020-11-05 | 4.26 | 4.21 | 4.25 | 4.23 | 124700.0 | 4.16 |
| 2020-11-04 | 4.24 | 4.19 | 4.2 | 4.22 | 37600.0 | 4.15 |
| 2020-11-03 | 4.18 | 4.14 | 4.17 | 4.17 | 47000.0 | 4.1 |
| 2020-11-02 | 4.2 | 4.14 | 4.17 | 4.17 | 51700.0 | 4.1 |
| 2020-10-30 | 4.2 | 4.13 | 4.2 | 4.17 | 66100.0 | 4.1 |
| 2020-10-29 | 4.18 | 4.14 | 4.15 | 4.18 | 64800.0 | 4.11 |
| 2020-10-28 | 4.18 | 4.11 | 4.16 | 4.18 | 82300.0 | 4.11 |
| 2020-10-27 | 4.17 | 4.11 | 4.15 | 4.17 | 64500.0 | 4.1 |
| 2020-10-26 | 4.18 | 4.14 | 4.16 | 4.14 | 86300.0 | 4.07 |
| 2020-10-23 | 4.24 | 4.18 | 4.24 | 4.19 | 58500.0 | 4.12 |
| 2020-10-22 | 4.24 | 4.2 | 4.22 | 4.22 | 59100.0 | 4.15 |
| 2020-10-21 | 4.24 | 4.19 | 4.23 | 4.22 | 55400.0 | 4.15 |
| 2020-10-20 | 4.24 | 4.19 | 4.19 | 4.23 | 27600.0 | 4.16 |
| 2020-10-19 | 4.22 | 4.19 | 4.19 | 4.2 | 54000.0 | 4.13 |
| 2020-10-16 | 4.22 | 4.19 | 4.21 | 4.2 | 25300.0 | 4.13 |
| 2020-10-15 | 4.23 | 4.2 | 4.2 | 4.21 | 57800.0 | 4.14 |
| 2020-10-14 | 4.24 | 4.22 | 4.22 | 4.22 | 35600.0 | 4.15 |
| 2020-10-13 | 4.26 | 4.23 | 4.25 | 4.23 | 47700.0 | 4.16 |
| 2020-10-12 | 4.26 | 4.22 | 4.23 | 4.25 | 95700.0 | 4.16 |
| 2020-10-09 | 4.24 | 4.22 | 4.23 | 4.23 | 40300.0 | 4.14 |
| 2020-10-08 | 4.26 | 4.24 | 4.25 | 4.24 | 9300.0 | 4.15 |
| 2020-10-07 | 4.26 | 4.22 | 4.22 | 4.24 | 53700.0 | 4.15 |
| 2020-10-06 | 4.26 | 4.2 | 4.24 | 4.24 | 44400.0 | 4.15 |
| 2020-10-05 | 4.26 | 4.23 | 4.25 | 4.26 | 26500.0 | 4.17 |
| 2020-10-02 | 4.25 | 4.22 | 4.23 | 4.25 | 39300.0 | 4.16 |
| 2020-10-01 | 4.24 | 4.22 | 4.22 | 4.24 | 21300.0 | 4.15 |
| 2020-09-30 | 4.25 | 4.2 | 4.25 | 4.2 | 66000.0 | 4.11 |
| 2020-09-29 | 4.23 | 4.2 | 4.2 | 4.23 | 20400.0 | 4.14 |
| 2020-09-28 | 4.21 | 4.18 | 4.2 | 4.21 | 47900.0 | 4.12 |
| 2020-09-25 | 4.18 | 4.16 | 4.16 | 4.18 | 29600.0 | 4.09 |
| 2020-09-24 | 4.17 | 4.14 | 4.16 | 4.17 | 48800.0 | 4.08 |
| 2020-09-23 | 4.21 | 4.14 | 4.18 | 4.14 | 88300.0 | 4.05 |
| 2020-09-22 | 4.22 | 4.17 | 4.2 | 4.18 | 63900.0 | 4.09 |
| 2020-09-21 | 4.24 | 4.2 | 4.24 | 4.21 | 40800.0 | 4.12 |
| 2020-09-18 | 4.25 | 4.22 | 4.25 | 4.22 | 46700.0 | 4.13 |
| 2020-09-17 | 4.28 | 4.25 | 4.25 | 4.26 | 49000.0 | 4.17 |
| 2020-09-16 | 4.3 | 4.24 | 4.25 | 4.25 | 88400.0 | 4.16 |
| 2020-09-15 | 4.28 | 4.25 | 4.28 | 4.27 | 42400.0 | 4.18 |
| 2020-09-14 | 4.35 | 4.27 | 4.35 | 4.28 | 95000.0 | 4.17 |
| 2020-09-11 | 4.41 | 4.33 | 4.37 | 4.34 | 61600.0 | 4.23 |
| 2020-09-10 | 4.36 | 4.27 | 4.27 | 4.36 | 88600.0 | 4.25 |
| 2020-09-09 | 4.28 | 4.21 | 4.25 | 4.28 | 60200.0 | 4.17 |
| 2020-09-08 | 4.24 | 4.2 | 4.2 | 4.22 | 24200.0 | 4.11 |
| 2020-09-04 | 4.27 | 4.23 | 4.27 | 4.23 | 60200.0 | 4.12 |
| 2020-09-03 | 4.31 | 4.27 | 4.3 | 4.28 | 43800.0 | 4.17 |
| 2020-09-02 | 4.31 | 4.27 | 4.29 | 4.31 | 91900.0 | 4.2 |
| 2020-09-01 | 4.28 | 4.24 | 4.26 | 4.26 | 85700.0 | 4.15 |
| 2020-08-31 | 4.28 | 4.25 | 4.28 | 4.26 | 99900.0 | 4.15 |
| 2020-08-28 | 4.25 | 4.18 | 4.18 | 4.25 | 93600.0 | 4.14 |
| 2020-08-27 | 4.25 | 4.18 | 4.22 | 4.18 | 58800.0 | 4.07 |
| 2020-08-26 | 4.23 | 4.21 | 4.22 | 4.21 | 53500.0 | 4.1 |
| 2020-08-25 | 4.27 | 4.21 | 4.27 | 4.24 | 159000.0 | 4.13 |
| 2020-08-24 | 4.31 | 4.27 | 4.28 | 4.31 | 52800.0 | 4.2 |
| 2020-08-21 | 4.35 | 4.27 | 4.35 | 4.28 | 56100.0 | 4.17 |
| 2020-08-20 | 4.37 | 4.33 | 4.37 | 4.35 | 41900.0 | 4.24 |
| 2020-08-19 | 4.38 | 4.35 | 4.37 | 4.36 | 36800.0 | 4.25 |
| 2020-08-18 | 4.39 | 4.36 | 4.38 | 4.36 | 36200.0 | 4.25 |
| 2020-08-17 | 4.42 | 4.39 | 4.39 | 4.41 | 43200.0 | 4.28 |
| 2020-08-14 | 4.43 | 4.38 | 4.43 | 4.38 | 79500.0 | 4.25 |
| 2020-08-13 | 4.47 | 4.43 | 4.45 | 4.44 | 42600.0 | 4.31 |
| 2020-08-12 | 4.47 | 4.46 | 4.46 | 4.46 | 21100.0 | 4.33 |
| 2020-08-11 | 4.48 | 4.46 | 4.46 | 4.48 | 35300.0 | 4.35 |
| 2020-08-10 | 4.48 | 4.46 | 4.48 | 4.46 | 33200.0 | 4.33 |
| 2020-08-07 | 4.48 | 4.46 | 4.46 | 4.46 | 40300.0 | 4.33 |
| 2020-08-06 | 4.49 | 4.43 | 4.43 | 4.48 | 71500.0 | 4.35 |
| 2020-08-05 | 4.44 | 4.42 | 4.43 | 4.43 | 45300.0 | 4.3 |
| 2020-08-04 | 4.43 | 4.4 | 4.4 | 4.43 | 22000.0 | 4.3 |
| 2020-08-03 | 4.44 | 4.36 | 4.37 | 4.39 | 47300.0 | 4.26 |
| 2020-07-31 | 4.38 | 4.35 | 4.37 | 4.36 | 28400.0 | 4.23 |
| 2020-07-30 | 4.37 | 4.31 | 4.32 | 4.34 | 53900.0 | 4.21 |
| 2020-07-29 | 4.36 | 4.32 | 4.32 | 4.34 | 36200.0 | 4.21 |
| 2020-07-28 | 4.32 | 4.3 | 4.3 | 4.32 | 18000.0 | 4.19 |
| 2020-07-27 | 4.32 | 4.29 | 4.31 | 4.29 | 56000.0 | 4.16 |
| 2020-07-24 | 4.33 | 4.29 | 4.33 | 4.3 | 52800.0 | 4.17 |
| 2020-07-23 | 4.32 | 4.3 | 4.32 | 4.32 | 24400.0 | 4.19 |
| 2020-07-22 | 4.33 | 4.29 | 4.33 | 4.3 | 25700.0 | 4.17 |
| 2020-07-21 | 4.3 | 4.27 | 4.29 | 4.28 | 48900.0 | 4.15 |
| 2020-07-20 | 4.3 | 4.26 | 4.3 | 4.29 | 27400.0 | 4.16 |
| 2020-07-17 | 4.29 | 4.23 | 4.23 | 4.29 | 64600.0 | 4.16 |
| 2020-07-16 | 4.23 | 4.21 | 4.22 | 4.21 | 38500.0 | 4.09 |
| 2020-07-15 | 4.26 | 4.21 | 4.21 | 4.22 | 67400.0 | 4.1 |
| 2020-07-14 | 4.25 | 4.21 | 4.25 | 4.23 | 50900.0 | 4.11 |
| 2020-07-13 | 4.3 | 4.26 | 4.3 | 4.27 | 63500.0 | 4.13 |
| 2020-07-10 | 4.28 | 4.2 | 4.2 | 4.28 | 113600.0 | 4.14 |
| 2020-07-09 | 4.23 | 4.2 | 4.2 | 4.23 | 50900.0 | 4.09 |
| 2020-07-08 | 4.21 | 4.15 | 4.15 | 4.2 | 64800.0 | 4.06 |
| 2020-07-07 | 4.17 | 4.11 | 4.11 | 4.16 | 101700.0 | 4.02 |
| 2020-07-06 | 4.13 | 4.11 | 4.12 | 4.12 | 89700.0 | 3.98 |
| 2020-07-02 | 4.13 | 4.09 | 4.09 | 4.1 | 101900.0 | 3.96 |
| 2020-07-01 | 4.1 | 4.06 | 4.06 | 4.09 | 90200.0 | 3.95 |
| 2020-06-30 | 4.09 | 4.06 | 4.09 | 4.07 | 65600.0 | 3.93 |
| 2020-06-29 | 4.11 | 4.06 | 4.08 | 4.06 | 82800.0 | 3.92 |
| 2020-06-26 | 4.12 | 4.07 | 4.11 | 4.08 | 66800.0 | 3.94 |
| 2020-06-25 | 4.12 | 4.07 | 4.1 | 4.11 | 102100.0 | 3.97 |
| 2020-06-24 | 4.14 | 4.07 | 4.12 | 4.09 | 143500.0 | 3.95 |
| 2020-06-23 | 4.14 | 4.11 | 4.12 | 4.13 | 231300.0 | 3.99 |
| 2020-06-22 | 4.18 | 4.14 | 4.18 | 4.14 | 42200.0 | 4.0 |
| 2020-06-19 | 4.2 | 4.16 | 4.16 | 4.2 | 23700.0 | 4.06 |
| 2020-06-18 | 4.2 | 4.17 | 4.17 | 4.18 | 24600.0 | 4.04 |
| 2020-06-17 | 4.22 | 4.18 | 4.22 | 4.19 | 55900.0 | 4.05 |
| 2020-06-16 | 4.24 | 4.21 | 4.24 | 4.23 | 115000.0 | 4.09 |
| 2020-06-15 | 4.25 | 4.17 | 4.18 | 4.25 | 33400.0 | 4.09 |
| 2020-06-12 | 4.22 | 4.17 | 4.18 | 4.18 | 25600.0 | 4.02 |
| 2020-06-11 | 4.22 | 4.16 | 4.22 | 4.17 | 49300.0 | 4.01 |
| 2020-06-10 | 4.23 | 4.2 | 4.21 | 4.22 | 55000.0 | 4.06 |
| 2020-06-09 | 4.21 | 4.15 | 4.15 | 4.21 | 31700.0 | 4.05 |
| 2020-06-08 | 4.2 | 4.17 | 4.19 | 4.17 | 28000.0 | 4.01 |
| 2020-06-05 | 4.2 | 4.16 | 4.2 | 4.16 | 42500.0 | 4.0 |
| 2020-06-04 | 4.2 | 4.16 | 4.18 | 4.16 | 43200.0 | 4.0 |
| 2020-06-03 | 4.23 | 4.16 | 4.23 | 4.18 | 48500.0 | 4.02 |
| 2020-06-02 | 4.24 | 4.19 | 4.2 | 4.22 | 21400.0 | 4.06 |
| 2020-06-01 | 4.23 | 4.13 | 4.14 | 4.21 | 207400.0 | 4.05 |
| 2020-05-29 | 4.14 | 4.09 | 4.14 | 4.12 | 136400.0 | 3.96 |
| 2020-05-28 | 4.12 | 4.06 | 4.06 | 4.12 | 47500.0 | 3.96 |
| 2020-05-27 | 4.06 | 4.02 | 4.02 | 4.06 | 55300.0 | 3.91 |
| 2020-05-26 | 4.03 | 4.0 | 4.02 | 4.03 | 42900.0 | 3.88 |
| 2020-05-22 | 4.01 | 3.98 | 3.98 | 4.0 | 35800.0 | 3.85 |
| 2020-05-21 | 3.99 | 3.94 | 3.94 | 3.97 | 47200.0 | 3.82 |
| 2020-05-20 | 3.96 | 3.9 | 3.9 | 3.95 | 58600.0 | 3.8 |
| 2020-05-19 | 3.92 | 3.9 | 3.9 | 3.9 | 32700.0 | 3.75 |
| 2020-05-18 | 3.91 | 3.89 | 3.89 | 3.89 | 39000.0 | 3.74 |
| 2020-05-15 | 3.91 | 3.87 | 3.87 | 3.88 | 73500.0 | 3.73 |
| 2020-05-14 | 3.92 | 3.86 | 3.87 | 3.88 | 42800.0 | 3.73 |
| 2020-05-13 | 3.94 | 3.88 | 3.93 | 3.91 | 37500.0 | 3.76 |
| 2020-05-12 | 3.95 | 3.92 | 3.95 | 3.92 | 28800.0 | 3.77 |
| 2020-05-11 | 4.03 | 3.96 | 3.99 | 3.96 | 51700.0 | 3.79 |
| 2020-05-08 | 4.03 | 3.96 | 3.97 | 4.01 | 121800.0 | 3.84 |
| 2020-05-07 | 3.96 | 3.88 | 3.9 | 3.96 | 62900.0 | 3.79 |
| 2020-05-06 | 3.92 | 3.9 | 3.9 | 3.9 | 41800.0 | 3.73 |
| 2020-05-05 | 3.9 | 3.84 | 3.89 | 3.9 | 143000.0 | 3.73 |
| 2020-05-04 | 3.87 | 3.84 | 3.86 | 3.87 | 69100.0 | 3.71 |
| 2020-05-01 | 3.85 | 3.79 | 3.79 | 3.84 | 34500.0 | 3.68 |
| 2020-04-30 | 3.86 | 3.8 | 3.86 | 3.81 | 54200.0 | 3.65 |
| 2020-04-29 | 3.84 | 3.78 | 3.79 | 3.82 | 69900.0 | 3.66 |
| 2020-04-28 | 3.8 | 3.75 | 3.78 | 3.76 | 92500.0 | 3.6 |
| 2020-04-27 | 3.81 | 3.77 | 3.79 | 3.77 | 275300.0 | 3.61 |
| 2020-04-24 | 3.84 | 3.79 | 3.84 | 3.83 | 149800.0 | 3.67 |
| 2020-04-23 | 3.84 | 3.79 | 3.79 | 3.83 | 68900.0 | 3.67 |
| 2020-04-22 | 3.91 | 3.81 | 3.81 | 3.83 | 106500.0 | 3.67 |
| 2020-04-21 | 3.84 | 3.76 | 3.8 | 3.81 | 47900.0 | 3.65 |
| 2020-04-20 | 3.85 | 3.8 | 3.83 | 3.81 | 96100.0 | 3.65 |
| 2020-04-17 | 3.93 | 3.85 | 3.87 | 3.85 | 130300.0 | 3.69 |
| 2020-04-16 | 3.89 | 3.83 | 3.88 | 3.86 | 81300.0 | 3.7 |
| 2020-04-15 | 3.91 | 3.79 | 3.79 | 3.87 | 102200.0 | 3.71 |
| 2020-04-14 | 3.94 | 3.85 | 3.86 | 3.91 | 69800.0 | 3.74 |
| 2020-04-13 | 4.01 | 3.78 | 4.01 | 3.85 | 316600.0 | 3.67 |
| 2020-04-09 | 4.03 | 3.9 | 3.9 | 4.0 | 111500.0 | 3.82 |
| 2020-04-08 | 3.89 | 3.8 | 3.8 | 3.84 | 92200.0 | 3.66 |
| 2020-04-07 | 3.9 | 3.78 | 3.83 | 3.8 | 282500.0 | 3.63 |
| 2020-04-06 | 3.87 | 3.75 | 3.78 | 3.78 | 218200.0 | 3.61 |
| 2020-04-03 | 3.87 | 3.75 | 3.86 | 3.77 | 74400.0 | 3.6 |
| 2020-04-02 | 3.95 | 3.79 | 3.8 | 3.86 | 151300.0 | 3.68 |
| 2020-04-01 | 4.21 | 3.85 | 4.09 | 3.9 | 171700.0 | 3.72 |
| 2020-03-31 | 4.29 | 4.16 | 4.28 | 4.22 | 167500.0 | 4.03 |
| 2020-03-30 | 4.2 | 4.05 | 4.14 | 4.2 | 91100.0 | 4.01 |
| 2020-03-27 | 4.11 | 3.95 | 3.95 | 4.08 | 101300.0 | 3.89 |
| 2020-03-26 | 4.09 | 3.84 | 3.87 | 4.0 | 176700.0 | 3.82 |
| 2020-03-25 | 3.97 | 3.67 | 3.82 | 3.79 | 228800.0 | 3.62 |
| 2020-03-24 | 3.65 | 3.44 | 3.44 | 3.65 | 207500.0 | 3.48 |
| 2020-03-23 | 3.65 | 3.31 | 3.63 | 3.33 | 202500.0 | 3.18 |
| 2020-03-20 | 3.87 | 3.34 | 3.52 | 3.64 | 231000.0 | 3.47 |
| 2020-03-19 | 3.76 | 3.41 | 3.43 | 3.62 | 383700.0 | 3.45 |
| 2020-03-18 | 3.89 | 3.43 | 3.87 | 3.49 | 161400.0 | 3.33 |
| 2020-03-17 | 4.09 | 3.92 | 4.09 | 3.92 | 173600.0 | 3.74 |
| 2020-03-16 | 4.19 | 3.91 | 3.95 | 4.17 | 171100.0 | 3.96 |
| 2020-03-13 | 4.18 | 3.95 | 4.06 | 4.09 | 125300.0 | 3.88 |
| 2020-03-12 | 4.29 | 3.85 | 4.27 | 3.93 | 325800.0 | 3.73 |
| 2020-03-11 | 4.64 | 4.42 | 4.6 | 4.44 | 150100.0 | 4.22 |
| 2020-03-10 | 4.71 | 4.63 | 4.7 | 4.63 | 111800.0 | 4.4 |
| 2020-03-09 | 4.83 | 4.65 | 4.83 | 4.69 | 96900.0 | 4.45 |
| 2020-03-06 | 4.85 | 4.81 | 4.83 | 4.82 | 32200.0 | 4.58 |
| 2020-03-05 | 4.85 | 4.82 | 4.83 | 4.83 | 31400.0 | 4.59 |
| 2020-03-04 | 4.88 | 4.84 | 4.84 | 4.86 | 33000.0 | 4.62 |
| 2020-03-03 | 4.85 | 4.76 | 4.76 | 4.82 | 87800.0 | 4.58 |
| 2020-03-02 | 4.78 | 4.7 | 4.7 | 4.75 | 95000.0 | 4.51 |
| 2020-02-28 | 4.87 | 4.67 | 4.85 | 4.7 | 172400.0 | 4.46 |
| 2020-02-27 | 4.94 | 4.84 | 4.91 | 4.85 | 48400.0 | 4.61 |
| 2020-02-26 | 4.98 | 4.9 | 4.96 | 4.91 | 151000.0 | 4.66 |
| 2020-02-25 | 4.98 | 4.92 | 4.94 | 4.98 | 109400.0 | 4.73 |
| 2020-02-24 | 4.95 | 4.89 | 4.92 | 4.95 | 65000.0 | 4.7 |
| 2020-02-21 | 4.92 | 4.89 | 4.89 | 4.92 | 40200.0 | 4.67 |
| 2020-02-20 | 4.9 | 4.87 | 4.88 | 4.88 | 111200.0 | 4.64 |
| 2020-02-19 | 4.93 | 4.88 | 4.89 | 4.88 | 131600.0 | 4.64 |
| 2020-02-18 | 4.91 | 4.87 | 4.9 | 4.89 | 84000.0 | 4.64 |