| 名前 | Cowen Inc. 7.75% Senior Notes due 2033 |
| ティッカー | COWNL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.39 | 27.05 | 27.39 | 27.11 | 4700.0 | 27.11 |
| 2021-02-12 | 27.34 | 27.1 | 27.3 | 27.34 | 3000.0 | 27.34 |
| 2021-02-11 | 27.48 | 27.19 | 27.35 | 27.2 | 6400.0 | 27.2 |
| 2021-02-10 | 27.5 | 27.25 | 27.39 | 27.47 | 8800.0 | 27.47 |
| 2021-02-09 | 27.39 | 27.26 | 27.31 | 27.38 | 3300.0 | 27.38 |
| 2021-02-08 | 27.4 | 27.06 | 27.4 | 27.3 | 3400.0 | 27.3 |
| 2021-02-05 | 27.37 | 27.0 | 27.0 | 27.37 | 14300.0 | 27.37 |
| 2021-02-04 | 27.25 | 27.09 | 27.1 | 27.09 | 3200.0 | 27.09 |
| 2021-02-03 | 27.07 | 26.9 | 26.97 | 27.0 | 11300.0 | 27.0 |
| 2021-02-02 | 27.18 | 26.99 | 27.12 | 27.04 | 7400.0 | 27.04 |
| 2021-02-01 | 27.11 | 26.9 | 26.91 | 27.06 | 15000.0 | 27.06 |
| 2021-01-29 | 26.98 | 26.85 | 26.85 | 26.96 | 8500.0 | 26.96 |
| 2021-01-28 | 26.9 | 26.81 | 26.9 | 26.81 | 2400.0 | 26.81 |
| 2021-01-27 | 27.05 | 26.8 | 26.95 | 26.86 | 6900.0 | 26.86 |
| 2021-01-26 | 27.17 | 26.92 | 27.02 | 27.06 | 10900.0 | 27.06 |
| 2021-01-25 | 27.25 | 26.99 | 27.09 | 26.99 | 2000.0 | 26.99 |
| 2021-01-22 | 27.33 | 27.22 | 27.33 | 27.22 | 600.0 | 27.22 |
| 2021-01-21 | 27.15 | 26.94 | 27.09 | 27.02 | 5300.0 | 27.02 |
| 2021-01-20 | 27.39 | 27.0 | 27.25 | 27.0 | 9700.0 | 27.0 |
| 2021-01-19 | 27.22 | 27.0 | 27.0 | 27.22 | 4600.0 | 27.22 |
| 2021-01-15 | 27.17 | 26.87 | 26.88 | 27.02 | 6900.0 | 27.02 |
| 2021-01-14 | 27.2 | 26.8 | 26.99 | 26.83 | 10900.0 | 26.83 |
| 2021-01-13 | 27.1 | 26.85 | 27.0 | 26.95 | 8700.0 | 26.95 |
| 2021-01-12 | 27.16 | 26.89 | 27.11 | 27.01 | 11600.0 | 27.01 |
| 2021-01-11 | 27.2 | 27.1 | 27.15 | 27.11 | 9000.0 | 27.11 |
| 2021-01-08 | 27.2 | 27.1 | 27.19 | 27.14 | 6800.0 | 27.14 |
| 2021-01-07 | 27.19 | 27.02 | 27.06 | 27.1 | 6600.0 | 27.1 |
| 2021-01-06 | 27.23 | 27.0 | 27.23 | 27.1 | 15400.0 | 27.1 |
| 2021-01-05 | 27.23 | 27.1 | 27.22 | 27.18 | 3900.0 | 27.18 |
| 2021-01-04 | 27.24 | 27.07 | 27.1 | 27.18 | 6500.0 | 27.18 |
| 2020-12-31 | 27.46 | 26.86 | 27.18 | 26.95 | 63300.0 | 26.95 |
| 2020-12-30 | 27.46 | 27.03 | 27.4 | 27.12 | 15000.0 | 27.12 |
| 2020-12-29 | 27.49 | 27.23 | 27.44 | 27.25 | 10700.0 | 27.25 |
| 2020-12-28 | 27.71 | 27.16 | 27.16 | 27.22 | 18700.0 | 27.22 |
| 2020-12-24 | 27.19 | 27.04 | 27.12 | 27.15 | 8700.0 | 27.15 |
| 2020-12-23 | 27.23 | 27.0 | 27.0 | 27.03 | 14400.0 | 27.03 |
| 2020-12-22 | 27.39 | 27.06 | 27.26 | 27.09 | 7900.0 | 27.09 |
| 2020-12-21 | 27.48 | 27.13 | 27.48 | 27.24 | 2300.0 | 27.24 |
| 2020-12-18 | 27.33 | 27.18 | 27.33 | 27.26 | 2200.0 | 27.26 |
| 2020-12-17 | 27.57 | 27.01 | 27.09 | 27.15 | 19300.0 | 27.15 |
| 2020-12-16 | 27.45 | 27.0 | 27.02 | 27.2 | 4800.0 | 27.2 |
| 2020-12-15 | 27.24 | 27.0 | 27.12 | 27.1 | 4600.0 | 27.1 |
| 2020-12-14 | 27.01 | 26.95 | 26.95 | 27.01 | 1100.0 | 27.01 |
| 2020-12-11 | 27.19 | 26.91 | 27.1 | 27.12 | 4100.0 | 27.12 |
| 2020-12-10 | 27.43 | 26.89 | 27.4 | 27.08 | 14900.0 | 27.08 |
| 2020-12-09 | 27.3 | 27.25 | 27.25 | 27.25 | 2100.0 | 27.25 |
| 2020-12-08 | 27.34 | 27.28 | 27.34 | 27.33 | 2900.0 | 27.33 |
| 2020-12-07 | 27.4 | 27.25 | 27.35 | 27.34 | 4600.0 | 27.34 |
| 2020-12-04 | 27.39 | 27.24 | 27.39 | 27.35 | 4200.0 | 27.35 |
| 2020-12-03 | 27.32 | 27.15 | 27.26 | 27.32 | 2200.0 | 27.32 |
| 2020-12-02 | 27.64 | 27.25 | 27.27 | 27.27 | 3800.0 | 27.27 |
| 2020-12-01 | 27.4 | 27.22 | 27.33 | 27.36 | 2900.0 | 27.36 |
| 2020-11-30 | 27.57 | 26.65 | 27.52 | 27.16 | 8100.0 | 27.16 |
| 2020-11-27 | 27.71 | 27.53 | 27.7 | 27.57 | 4200.0 | 27.09 |
| 2020-11-25 | 27.74 | 27.6 | 27.69 | 27.63 | 6300.0 | 27.14 |
| 2020-11-24 | 27.74 | 27.6 | 27.73 | 27.6 | 3800.0 | 27.12 |
| 2020-11-23 | 27.67 | 27.61 | 27.62 | 27.67 | 700.0 | 27.19 |
| 2020-11-20 | 27.7 | 27.55 | 27.7 | 27.67 | 3700.0 | 27.19 |
| 2020-11-19 | 27.77 | 27.66 | 27.66 | 27.73 | 3600.0 | 27.24 |
| 2020-11-18 | 27.65 | 27.5 | 27.53 | 27.55 | 3500.0 | 27.07 |
| 2020-11-17 | 27.8 | 27.6 | 27.66 | 27.62 | 4200.0 | 27.14 |
| 2020-11-16 | 27.68 | 27.43 | 27.65 | 27.43 | 4400.0 | 26.95 |
| 2020-11-13 | 27.7 | 27.6 | 27.6 | 27.65 | 1600.0 | 27.16 |
| 2020-11-12 | 27.62 | 27.47 | 27.62 | 27.53 | 13600.0 | 27.05 |
| 2020-11-11 | 27.68 | 27.6 | 27.61 | 27.6 | 2200.0 | 27.12 |
| 2020-11-10 | 27.8 | 27.4 | 27.44 | 27.66 | 11100.0 | 27.17 |
| 2020-11-09 | 27.48 | 27.05 | 27.2 | 27.4 | 8500.0 | 26.92 |
| 2020-11-06 | 27.38 | 27.27 | 27.29 | 27.27 | 2100.0 | 26.79 |
| 2020-11-05 | 27.35 | 27.34 | 27.34 | 27.35 | 1000.0 | 26.87 |
| 2020-11-04 | 27.51 | 27.4 | 27.44 | 27.48 | 11100.0 | 27.0 |
| 2020-11-03 | 27.46 | 26.9 | 26.9 | 27.4 | 14400.0 | 26.92 |
| 2020-11-02 | 27.0 | 26.89 | 26.94 | 26.89 | 700.0 | 26.42 |
| 2020-10-30 | 27.0 | 26.69 | 26.72 | 26.85 | 7100.0 | 26.38 |
| 2020-10-29 | 26.9 | 26.71 | 26.81 | 26.72 | 3700.0 | 26.25 |
| 2020-10-28 | 26.9 | 26.75 | 26.86 | 26.78 | 4800.0 | 26.31 |
| 2020-10-27 | 26.97 | 26.74 | 26.94 | 26.78 | 8500.0 | 26.31 |
| 2020-10-26 | 27.1 | 26.81 | 27.07 | 26.81 | 8500.0 | 26.34 |
| 2020-10-23 | 27.2 | 27.0 | 27.2 | 27.0 | 2200.0 | 26.53 |
| 2020-10-22 | 27.36 | 26.9 | 26.94 | 27.2 | 4200.0 | 26.72 |
| 2020-10-21 | 27.33 | 26.92 | 27.32 | 27.01 | 5000.0 | 26.53 |
| 2020-10-20 | 27.0 | 26.93 | 27.0 | 26.93 | 1000.0 | 26.46 |
| 2020-10-19 | 27.32 | 27.0 | 27.13 | 27.12 | 1900.0 | 26.64 |
| 2020-10-16 | 27.04 | 26.83 | 27.04 | 26.89 | 800.0 | 26.42 |
| 2020-10-15 | 27.17 | 26.92 | 26.92 | 27.06 | 4900.0 | 26.59 |
| 2020-10-14 | 27.06 | 26.78 | 26.96 | 26.92 | 8200.0 | 26.45 |
| 2020-10-13 | 27.43 | 26.82 | 26.82 | 27.08 | 8900.0 | 26.6 |
| 2020-10-12 | 27.49 | 27.3 | 27.33 | 27.41 | 3900.0 | 26.92 |
| 2020-10-09 | 27.41 | 26.81 | 27.41 | 27.19 | 4000.0 | 26.71 |
| 2020-10-08 | 27.5 | 27.18 | 27.26 | 27.5 | 3900.0 | 27.02 |
| 2020-10-07 | 27.45 | 26.85 | 27.18 | 27.4 | 10300.0 | 26.92 |
| 2020-10-06 | 27.34 | 26.93 | 27.02 | 27.12 | 13500.0 | 26.64 |
| 2020-10-05 | 27.11 | 26.9 | 26.95 | 27.09 | 9400.0 | 26.61 |
| 2020-10-02 | 27.0 | 26.79 | 26.99 | 27.0 | 5500.0 | 26.53 |
| 2020-10-01 | 27.27 | 26.76 | 26.76 | 27.16 | 8400.0 | 26.68 |
| 2020-09-30 | 27.0 | 26.8 | 26.8 | 26.93 | 11100.0 | 26.46 |
| 2020-09-29 | 26.8 | 26.7 | 26.78 | 26.7 | 3200.0 | 26.23 |
| 2020-09-28 | 26.82 | 26.63 | 26.8 | 26.63 | 4400.0 | 26.16 |
| 2020-09-25 | 26.78 | 26.54 | 26.73 | 26.68 | 8200.0 | 26.21 |
| 2020-09-24 | 26.85 | 26.5 | 26.8 | 26.73 | 5900.0 | 26.26 |
| 2020-09-23 | 27.01 | 26.51 | 27.01 | 26.96 | 10100.0 | 26.49 |
| 2020-09-22 | 27.03 | 26.87 | 26.87 | 27.03 | 500.0 | 26.56 |
| 2020-09-21 | 26.82 | 26.62 | 26.77 | 26.8 | 4300.0 | 26.33 |
| 2020-09-18 | 27.17 | 26.55 | 26.85 | 26.87 | 1600.0 | 26.4 |
| 2020-09-17 | 27.2 | 26.44 | 26.44 | 27.17 | 9800.0 | 26.69 |
| 2020-09-16 | 26.86 | 26.72 | 26.86 | 26.8 | 3000.0 | 26.33 |
| 2020-09-15 | 26.95 | 26.53 | 26.53 | 26.8 | 3500.0 | 26.33 |
| 2020-09-14 | 26.85 | 26.75 | 26.85 | 26.75 | 1000.0 | 26.28 |
| 2020-09-11 | 26.99 | 26.69 | 26.69 | 26.72 | 3200.0 | 26.25 |
| 2020-09-10 | 26.99 | 26.88 | 26.91 | 26.97 | 2600.0 | 26.49 |
| 2020-09-09 | 26.94 | 26.7 | 26.9 | 26.78 | 5100.0 | 26.31 |
| 2020-09-08 | 26.77 | 26.74 | 26.75 | 26.75 | 2100.0 | 26.28 |
| 2020-09-04 | 27.0 | 26.67 | 27.0 | 26.73 | 5100.0 | 26.26 |
| 2020-09-03 | 26.99 | 26.72 | 26.72 | 26.99 | 3000.0 | 26.52 |
| 2020-09-02 | 26.9 | 26.5 | 26.6 | 26.61 | 16400.0 | 26.14 |
| 2020-09-01 | 26.6 | 26.35 | 26.55 | 26.6 | 4600.0 | 26.13 |
| 2020-08-31 | 26.9 | 26.53 | 26.9 | 26.59 | 5600.0 | 26.12 |
| 2020-08-28 | 27.37 | 26.84 | 27.15 | 27.25 | 17300.0 | 26.3 |
| 2020-08-27 | 27.47 | 27.06 | 27.15 | 27.07 | 5500.0 | 26.12 |
| 2020-08-26 | 27.41 | 26.75 | 26.81 | 27.15 | 12500.0 | 26.2 |
| 2020-08-25 | 27.07 | 26.66 | 26.93 | 27.07 | 7300.0 | 26.12 |
| 2020-08-24 | 26.98 | 26.81 | 26.89 | 26.81 | 5300.0 | 25.87 |
| 2020-08-21 | 26.94 | 26.45 | 26.68 | 26.84 | 9900.0 | 25.9 |
| 2020-08-20 | 26.75 | 26.55 | 26.75 | 26.55 | 500.0 | 25.62 |
| 2020-08-19 | 26.78 | 26.47 | 26.47 | 26.78 | 6200.0 | 25.84 |
| 2020-08-18 | 26.5 | 26.25 | 26.25 | 26.49 | 5700.0 | 25.56 |
| 2020-08-17 | 26.29 | 26.12 | 26.12 | 26.24 | 1200.0 | 25.32 |
| 2020-08-14 | 26.3 | 26.03 | 26.26 | 26.28 | 4900.0 | 25.36 |
| 2020-08-13 | 26.22 | 26.05 | 26.05 | 26.19 | 3200.0 | 25.27 |
| 2020-08-12 | 26.28 | 25.86 | 26.18 | 26.24 | 4300.0 | 25.32 |
| 2020-08-11 | 26.14 | 25.84 | 25.88 | 25.96 | 2500.0 | 25.05 |
| 2020-08-10 | 26.36 | 25.82 | 25.85 | 26.12 | 11700.0 | 25.2 |
| 2020-08-07 | 25.85 | 25.7 | 25.82 | 25.75 | 2200.0 | 24.85 |
| 2020-08-06 | 26.04 | 25.76 | 26.04 | 25.85 | 4600.0 | 24.95 |
| 2020-08-05 | 26.14 | 25.91 | 26.14 | 26.04 | 2800.0 | 25.13 |
| 2020-08-04 | 25.98 | 25.91 | 25.98 | 25.92 | 5000.0 | 25.01 |
| 2020-08-03 | 25.94 | 25.77 | 25.94 | 25.94 | 4600.0 | 25.03 |
| 2020-07-31 | 26.06 | 25.47 | 25.94 | 25.84 | 10300.0 | 24.94 |
| 2020-07-30 | 25.91 | 25.73 | 25.74 | 25.78 | 1900.0 | 24.88 |
| 2020-07-29 | 25.75 | 25.57 | 25.57 | 25.75 | 2100.0 | 24.85 |
| 2020-07-28 | 25.66 | 25.4 | 25.4 | 25.6 | 4500.0 | 24.7 |
| 2020-07-27 | 25.7 | 25.26 | 25.6 | 25.32 | 12500.0 | 24.43 |
| 2020-07-24 | 25.8 | 25.6 | 25.69 | 25.77 | 5300.0 | 24.87 |
| 2020-07-23 | 25.54 | 25.54 | 25.54 | 25.54 | 1700.0 | 24.65 |
| 2020-07-22 | 26.17 | 25.68 | 25.78 | 25.85 | 4800.0 | 24.95 |
| 2020-07-21 | 25.64 | 25.46 | 25.5 | 25.62 | 10700.0 | 24.72 |
| 2020-07-20 | 25.5 | 25.38 | 25.39 | 25.5 | 6800.0 | 24.61 |
| 2020-07-17 | 25.42 | 25.3 | 25.3 | 25.42 | 700.0 | 24.53 |
| 2020-07-16 | 25.49 | 25.28 | 25.29 | 25.41 | 4700.0 | 24.52 |
| 2020-07-15 | 25.5 | 25.21 | 25.22 | 25.5 | 11100.0 | 24.61 |
| 2020-07-14 | 25.37 | 25.13 | 25.3 | 25.25 | 6300.0 | 24.37 |
| 2020-07-13 | 25.44 | 25.1 | 25.1 | 25.26 | 3900.0 | 24.38 |
| 2020-07-10 | 25.37 | 25.26 | 25.35 | 25.36 | 1500.0 | 24.47 |
| 2020-07-09 | 25.34 | 25.07 | 25.1 | 25.34 | 9300.0 | 24.45 |
| 2020-07-08 | 25.27 | 25.1 | 25.27 | 25.1 | 3100.0 | 24.22 |
| 2020-07-07 | 25.32 | 24.91 | 25.13 | 25.03 | 11500.0 | 24.15 |
| 2020-07-06 | 25.35 | 25.13 | 25.35 | 25.2 | 4200.0 | 24.32 |
| 2020-07-02 | 25.35 | 25.21 | 25.33 | 25.23 | 5200.0 | 24.35 |
| 2020-07-01 | 25.18 | 25.05 | 25.05 | 25.18 | 300.0 | 24.3 |
| 2020-06-30 | 25.35 | 25.0 | 25.12 | 25.3 | 16100.0 | 24.41 |
| 2020-06-29 | 25.11 | 24.82 | 24.97 | 24.96 | 3400.0 | 24.09 |
| 2020-06-26 | 25.15 | 24.76 | 25.11 | 24.77 | 23000.0 | 23.9 |
| 2020-06-25 | 25.3 | 25.09 | 25.1 | 25.15 | 7200.0 | 24.27 |
| 2020-06-24 | 25.35 | 25.0 | 25.2 | 25.1 | 3900.0 | 24.22 |
| 2020-06-23 | 25.46 | 25.09 | 25.43 | 25.46 | 4700.0 | 24.57 |
| 2020-06-22 | 25.33 | 24.95 | 24.95 | 25.32 | 6300.0 | 24.43 |
| 2020-06-19 | 25.31 | 24.8 | 25.04 | 25.2 | 10900.0 | 24.32 |
| 2020-06-18 | 25.05 | 24.77 | 24.88 | 24.95 | 10100.0 | 24.08 |
| 2020-06-17 | 25.05 | 24.35 | 24.35 | 24.9 | 2400.0 | 24.03 |
| 2020-06-16 | 25.08 | 24.68 | 24.93 | 24.86 | 2400.0 | 23.99 |
| 2020-06-15 | 24.74 | 24.28 | 24.38 | 24.42 | 8400.0 | 23.57 |
| 2020-06-12 | 25.2 | 24.55 | 24.96 | 24.55 | 5100.0 | 23.69 |
| 2020-06-11 | 25.2 | 24.46 | 25.0 | 24.55 | 10000.0 | 23.69 |
| 2020-06-10 | 25.36 | 25.12 | 25.31 | 25.2 | 10100.0 | 24.32 |
| 2020-06-09 | 25.38 | 25.0 | 25.1 | 25.2 | 10800.0 | 24.32 |
| 2020-06-08 | 25.28 | 25.01 | 25.09 | 25.12 | 1600.0 | 24.24 |
| 2020-06-05 | 25.28 | 24.95 | 25.28 | 25.0 | 7700.0 | 24.12 |
| 2020-06-04 | 25.2 | 25.0 | 25.16 | 25.15 | 5300.0 | 24.27 |
| 2020-06-03 | 25.32 | 24.95 | 25.32 | 25.16 | 5800.0 | 24.28 |
| 2020-06-02 | 25.24 | 24.85 | 24.95 | 25.12 | 7400.0 | 24.25 |
| 2020-06-01 | 25.11 | 24.59 | 24.97 | 25.0 | 19800.0 | 24.12 |
| 2020-05-29 | 25.0 | 24.48 | 24.62 | 24.99 | 40600.0 | 24.12 |
| 2020-05-28 | 25.0 | 24.7 | 24.7 | 24.9 | 21200.0 | 23.56 |
| 2020-05-27 | 24.87 | 24.25 | 24.52 | 24.85 | 2800.0 | 23.51 |
| 2020-05-26 | 25.0 | 24.33 | 24.33 | 24.5 | 10800.0 | 23.18 |
| 2020-05-22 | 24.19 | 24.13 | 24.13 | 24.19 | 1300.0 | 22.89 |
| 2020-05-21 | 24.07 | 23.53 | 24.03 | 23.78 | 12900.0 | 22.5 |
| 2020-05-20 | 23.95 | 23.24 | 23.74 | 23.9 | 8000.0 | 22.61 |
| 2020-05-19 | 23.74 | 22.62 | 23.7 | 23.74 | 10900.0 | 22.46 |
| 2020-05-18 | 23.53 | 22.11 | 22.11 | 23.53 | 25700.0 | 22.27 |
| 2020-05-15 | 22.6 | 21.56 | 22.38 | 22.0 | 33000.0 | 20.82 |
| 2020-05-14 | 23.69 | 22.1 | 23.69 | 22.31 | 34700.0 | 21.11 |
| 2020-05-13 | 24.54 | 23.5 | 24.54 | 23.99 | 15300.0 | 22.7 |
| 2020-05-12 | 24.69 | 24.21 | 24.69 | 24.54 | 1800.0 | 23.22 |
| 2020-05-11 | 24.58 | 24.1 | 24.4 | 24.55 | 13100.0 | 23.23 |
| 2020-05-08 | 24.58 | 23.89 | 24.34 | 24.4 | 7000.0 | 23.09 |
| 2020-05-07 | 24.29 | 23.34 | 23.34 | 24.28 | 13800.0 | 22.97 |
| 2020-05-06 | 23.97 | 23.53 | 23.82 | 23.53 | 5600.0 | 22.26 |
| 2020-05-05 | 23.94 | 23.19 | 23.29 | 23.5 | 12000.0 | 22.24 |
| 2020-05-04 | 23.71 | 21.13 | 22.7 | 23.17 | 12900.0 | 21.92 |
| 2020-05-01 | 23.98 | 23.13 | 23.9 | 23.4 | 5400.0 | 22.14 |
| 2020-04-30 | 24.18 | 23.43 | 23.78 | 24.02 | 8200.0 | 22.73 |
| 2020-04-29 | 23.85 | 23.0 | 23.08 | 23.85 | 5600.0 | 22.57 |
| 2020-04-28 | 23.41 | 22.65 | 22.97 | 23.41 | 3800.0 | 22.15 |
| 2020-04-27 | 22.39 | 21.98 | 21.98 | 22.39 | 3700.0 | 21.19 |
| 2020-04-24 | 21.8 | 21.75 | 21.76 | 21.75 | 4100.0 | 20.58 |
| 2020-04-23 | 22.09 | 21.74 | 22.09 | 21.8 | 4200.0 | 20.63 |
| 2020-04-22 | 22.6 | 21.51 | 21.51 | 21.94 | 9000.0 | 20.76 |
| 2020-04-21 | 22.46 | 21.53 | 22.37 | 21.53 | 7700.0 | 20.37 |
| 2020-04-20 | 22.66 | 22.2 | 22.28 | 22.2 | 9000.0 | 21.01 |
| 2020-04-17 | 22.6 | 22.24 | 22.52 | 22.6 | 7300.0 | 21.39 |
| 2020-04-16 | 22.6 | 22.36 | 22.41 | 22.39 | 10700.0 | 21.19 |
| 2020-04-15 | 23.25 | 22.09 | 22.09 | 22.41 | 6200.0 | 21.21 |
| 2020-04-14 | 22.98 | 21.89 | 22.0 | 22.95 | 8800.0 | 21.72 |
| 2020-04-13 | 21.92 | 21.55 | 21.92 | 21.65 | 10200.0 | 20.49 |
| 2020-04-09 | 22.37 | 20.67 | 20.67 | 21.81 | 28600.0 | 20.64 |
| 2020-04-08 | 20.22 | 19.01 | 19.01 | 20.22 | 13400.0 | 19.13 |
| 2020-04-07 | 19.2 | 18.4 | 18.4 | 18.6 | 14000.0 | 17.6 |
| 2020-04-06 | 18.2 | 17.3 | 17.3 | 18.17 | 13300.0 | 17.19 |
| 2020-04-03 | 18.82 | 17.02 | 17.44 | 17.06 | 6600.0 | 16.14 |
| 2020-04-02 | 18.7 | 17.12 | 18.43 | 17.3 | 4300.0 | 16.37 |
| 2020-04-01 | 18.93 | 17.05 | 18.5 | 17.15 | 19400.0 | 16.23 |
| 2020-03-31 | 19.52 | 18.17 | 18.17 | 19.25 | 20400.0 | 18.22 |
| 2020-03-30 | 18.82 | 18.02 | 18.58 | 18.82 | 16700.0 | 17.81 |
| 2020-03-27 | 18.97 | 18.25 | 18.51 | 18.37 | 12500.0 | 17.38 |
| 2020-03-26 | 20.0 | 16.52 | 16.52 | 18.5 | 56200.0 | 17.51 |
| 2020-03-25 | 17.5 | 14.96 | 15.98 | 16.95 | 37300.0 | 16.04 |
| 2020-03-24 | 16.35 | 14.8 | 15.44 | 15.44 | 12400.0 | 14.61 |
| 2020-03-23 | 15.04 | 13.02 | 15.03 | 14.0 | 32900.0 | 13.25 |
| 2020-03-20 | 17.58 | 15.0 | 16.44 | 15.51 | 65100.0 | 14.68 |
| 2020-03-19 | 17.77 | 10.5 | 10.5 | 15.65 | 33600.0 | 14.81 |
| 2020-03-18 | 19.36 | 8.72 | 19.2 | 10.74 | 25800.0 | 10.16 |
| 2020-03-17 | 22.68 | 18.61 | 20.62 | 20.36 | 16600.0 | 19.27 |
| 2020-03-16 | 23.0 | 18.55 | 18.55 | 20.61 | 27800.0 | 19.5 |
| 2020-03-13 | 23.19 | 21.5 | 21.56 | 23.12 | 14400.0 | 21.88 |
| 2020-03-12 | 22.62 | 18.53 | 22.51 | 19.55 | 40500.0 | 18.5 |
| 2020-03-11 | 25.5 | 21.8 | 25.5 | 23.61 | 21200.0 | 22.34 |
| 2020-03-10 | 25.9 | 25.06 | 25.5 | 25.45 | 13000.0 | 24.08 |
| 2020-03-09 | 25.9 | 24.99 | 25.5 | 25.1 | 29300.0 | 23.75 |
| 2020-03-06 | 26.69 | 26.1 | 26.69 | 26.11 | 8800.0 | 24.71 |
| 2020-03-05 | 26.75 | 26.54 | 26.7 | 26.65 | 4600.0 | 25.21 |
| 2020-03-04 | 26.9 | 26.7 | 26.9 | 26.7 | 900.0 | 25.26 |
| 2020-03-03 | 26.9 | 26.3 | 26.43 | 26.8 | 18200.0 | 25.36 |
| 2020-03-02 | 26.33 | 25.75 | 25.75 | 26.27 | 10700.0 | 24.86 |
| 2020-02-28 | 26.0 | 25.28 | 26.0 | 25.5 | 21200.0 | 24.13 |
| 2020-02-27 | 26.48 | 25.53 | 26.48 | 25.87 | 21700.0 | 24.48 |
| 2020-02-26 | 27.0 | 26.4 | 26.95 | 26.85 | 17500.0 | 24.95 |
| 2020-02-25 | 27.65 | 26.37 | 27.65 | 26.37 | 27200.0 | 24.5 |
| 2020-02-24 | 27.8 | 27.28 | 27.55 | 27.51 | 19100.0 | 25.57 |
| 2020-02-21 | 27.85 | 27.69 | 27.85 | 27.8 | 6800.0 | 25.83 |
| 2020-02-20 | 27.85 | 27.75 | 27.75 | 27.85 | 3400.0 | 25.88 |
| 2020-02-19 | 27.84 | 27.8 | 27.8 | 27.8 | 600.0 | 25.83 |
| 2020-02-18 | 27.77 | 27.62 | 27.62 | 27.77 | 1700.0 | 25.8 |