| 名前 | OFS Credit Company Inc. 6.875% Series A Term Preferred Stock |
| ティッカー | OCCIP |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.16 | 25.13 | 25.13 | 25.16 | 1300.0 | 25.16 |
| 2021-02-12 | 25.14 | 25.14 | 25.14 | 25.14 | 600.0 | 25.14 |
| 2021-02-11 | 25.1 | 25.0 | 25.08 | 25.0 | 2100.0 | 25.0 |
| 2021-02-10 | 25.1 | 25.06 | 25.06 | 25.06 | 3000.0 | 25.06 |
| 2021-02-09 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 | 25.1 |
| 2021-02-08 | 25.1 | 25.1 | 25.1 | 25.1 | 100.0 | 25.1 |
| 2021-02-05 | 25.1 | 25.1 | 25.1 | 25.1 | 100.0 | 25.1 |
| 2021-02-04 | 25.1 | 25.0 | 25.0 | 25.1 | 600.0 | 25.1 |
| 2021-02-03 | 25.08 | 25.04 | 25.08 | 25.04 | 3700.0 | 25.04 |
| 2021-02-02 | 25.08 | 25.08 | 25.08 | 25.08 | 500.0 | 25.08 |
| 2021-02-01 | 25.08 | 25.08 | 25.08 | 25.08 | 100.0 | 25.08 |
| 2021-01-29 | 24.99 | 24.97 | 24.99 | 24.97 | 1100.0 | 24.97 |
| 2021-01-28 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 | 25.05 |
| 2021-01-27 | 25.05 | 25.05 | 25.05 | 25.05 | 600.0 | 25.05 |
| 2021-01-26 | 25.06 | 25.06 | 25.06 | 25.06 | 100.0 | 25.06 |
| 2021-01-25 | 25.13 | 24.98 | 25.07 | 25.08 | 15900.0 | 25.08 |
| 2021-01-22 | 25.01 | 24.96 | 25.01 | 25.01 | 6500.0 | 25.01 |
| 2021-01-21 | 25.09 | 24.98 | 25.0 | 25.01 | 6000.0 | 25.01 |
| 2021-01-20 | 25.2 | 25.1 | 25.13 | 25.1 | 3200.0 | 24.96 |
| 2021-01-19 | 25.2 | 25.01 | 25.2 | 25.13 | 3700.0 | 24.98 |
| 2021-01-15 | 25.19 | 25.1 | 25.1 | 25.19 | 1200.0 | 25.05 |
| 2021-01-14 | 25.19 | 25.0 | 25.02 | 25.12 | 1400.0 | 24.98 |
| 2021-01-13 | 25.08 | 25.08 | 25.08 | 25.08 | 0.0 | 24.94 |
| 2021-01-12 | 25.08 | 25.0 | 25.0 | 25.08 | 2800.0 | 24.94 |
| 2021-01-11 | 25.03 | 24.9 | 25.0 | 25.03 | 1000.0 | 24.89 |
| 2021-01-08 | 25.05 | 24.82 | 24.92 | 25.05 | 1700.0 | 24.91 |
| 2021-01-07 | 24.96 | 24.81 | 24.81 | 24.96 | 600.0 | 24.82 |
| 2021-01-06 | 24.93 | 24.93 | 24.93 | 24.93 | 400.0 | 24.79 |
| 2021-01-05 | 24.93 | 24.93 | 24.93 | 24.93 | 300.0 | 24.79 |
| 2021-01-04 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.95 |
| 2020-12-31 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.95 |
| 2020-12-30 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.95 |
| 2020-12-29 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.95 |
| 2020-12-28 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.95 |
| 2020-12-24 | 25.09 | 25.04 | 25.04 | 25.09 | 500.0 | 24.95 |
| 2020-12-23 | 24.72 | 24.69 | 24.72 | 24.71 | 1800.0 | 24.57 |
| 2020-12-22 | 24.83 | 24.8 | 24.8 | 24.83 | 1000.0 | 24.54 |
| 2020-12-21 | 25.0 | 24.64 | 24.64 | 24.96 | 700.0 | 24.67 |
| 2020-12-18 | 25.24 | 24.75 | 24.82 | 25.2 | 3100.0 | 24.91 |
| 2020-12-17 | 25.24 | 25.24 | 25.24 | 25.24 | 200.0 | 24.95 |
| 2020-12-16 | 24.84 | 24.6 | 24.6 | 24.8 | 4500.0 | 24.52 |
| 2020-12-15 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 24.52 |
| 2020-12-14 | 24.8 | 24.76 | 24.76 | 24.8 | 2100.0 | 24.52 |
| 2020-12-11 | 24.75 | 24.7 | 24.73 | 24.73 | 2700.0 | 24.45 |
| 2020-12-10 | 24.78 | 24.78 | 24.78 | 24.78 | 100.0 | 24.5 |
| 2020-12-09 | 24.78 | 24.78 | 24.78 | 24.78 | 0.0 | 24.5 |
| 2020-12-08 | 24.78 | 24.78 | 24.78 | 24.78 | 0.0 | 24.5 |
| 2020-12-07 | 24.8 | 24.7 | 24.8 | 24.78 | 900.0 | 24.5 |
| 2020-12-04 | 24.85 | 24.75 | 24.75 | 24.85 | 1200.0 | 24.57 |
| 2020-12-03 | 24.89 | 24.6 | 24.78 | 24.89 | 600.0 | 24.61 |
| 2020-12-02 | 24.74 | 24.74 | 24.74 | 24.74 | 900.0 | 24.45 |
| 2020-12-01 | 24.82 | 24.57 | 24.78 | 24.67 | 2200.0 | 24.39 |
| 2020-11-30 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 | 24.27 |
| 2020-11-27 | 24.55 | 24.55 | 24.55 | 24.55 | 500.0 | 24.27 |
| 2020-11-25 | 24.5 | 24.27 | 24.5 | 24.27 | 1900.0 | 23.99 |
| 2020-11-24 | 24.7 | 24.5 | 24.64 | 24.64 | 2100.0 | 24.36 |
| 2020-11-23 | 24.3 | 24.25 | 24.25 | 24.3 | 200.0 | 24.02 |
| 2020-11-20 | 24.3 | 24.21 | 24.29 | 24.27 | 2300.0 | 23.99 |
| 2020-11-19 | 24.4 | 24.34 | 24.34 | 24.4 | 300.0 | 23.98 |
| 2020-11-18 | 24.35 | 24.2 | 24.25 | 24.34 | 2200.0 | 23.92 |
| 2020-11-17 | 24.39 | 24.15 | 24.37 | 24.25 | 2800.0 | 23.83 |
| 2020-11-16 | 24.37 | 24.34 | 24.34 | 24.37 | 1100.0 | 23.95 |
| 2020-11-13 | 24.33 | 24.25 | 24.33 | 24.28 | 2400.0 | 23.86 |
| 2020-11-12 | 24.38 | 24.0 | 24.38 | 24.0 | 400.0 | 23.59 |
| 2020-11-11 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 | 23.52 |
| 2020-11-10 | 23.93 | 23.91 | 23.91 | 23.93 | 700.0 | 23.52 |
| 2020-11-09 | 24.0 | 23.77 | 24.0 | 23.77 | 500.0 | 23.36 |
| 2020-11-06 | 23.95 | 23.73 | 23.75 | 23.73 | 13500.0 | 23.32 |
| 2020-11-05 | 23.92 | 23.92 | 23.92 | 23.92 | 0.0 | 23.51 |
| 2020-11-04 | 23.92 | 23.67 | 23.71 | 23.92 | 29600.0 | 23.51 |
| 2020-11-03 | 23.89 | 23.61 | 23.61 | 23.71 | 4500.0 | 23.3 |
| 2020-11-02 | 23.98 | 23.95 | 23.98 | 23.95 | 1200.0 | 23.54 |
| 2020-10-30 | 24.0 | 23.65 | 23.65 | 24.0 | 600.0 | 23.59 |
| 2020-10-29 | 24.0 | 24.0 | 24.0 | 24.0 | 200.0 | 23.59 |
| 2020-10-28 | 23.84 | 23.81 | 23.81 | 23.81 | 600.0 | 23.4 |
| 2020-10-27 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 | 23.69 |
| 2020-10-26 | 24.1 | 24.1 | 24.1 | 24.1 | 200.0 | 23.69 |
| 2020-10-23 | 24.15 | 24.1 | 24.1 | 24.15 | 900.0 | 23.73 |
| 2020-10-22 | 24.15 | 24.1 | 24.15 | 24.1 | 800.0 | 23.69 |
| 2020-10-21 | 24.22 | 24.03 | 24.22 | 24.03 | 400.0 | 23.48 |
| 2020-10-20 | 24.12 | 24.12 | 24.12 | 24.12 | 100.0 | 23.57 |
| 2020-10-19 | 24.12 | 23.99 | 23.99 | 24.12 | 400.0 | 23.57 |
| 2020-10-16 | 24.22 | 24.01 | 24.22 | 24.22 | 1100.0 | 23.66 |
| 2020-10-15 | 24.22 | 24.19 | 24.19 | 24.22 | 200.0 | 23.66 |
| 2020-10-14 | 24.22 | 23.82 | 24.22 | 23.82 | 800.0 | 23.27 |
| 2020-10-13 | 24.11 | 24.11 | 24.11 | 24.11 | 0.0 | 23.55 |
| 2020-10-12 | 24.22 | 24.0 | 24.1 | 24.11 | 1700.0 | 23.55 |
| 2020-10-09 | 24.1 | 23.91 | 23.91 | 24.1 | 800.0 | 23.54 |
| 2020-10-08 | 24.1 | 23.78 | 24.1 | 23.78 | 1100.0 | 23.23 |
| 2020-10-07 | 24.11 | 24.0 | 24.0 | 24.11 | 300.0 | 23.56 |
| 2020-10-06 | 24.22 | 23.76 | 24.13 | 23.78 | 2300.0 | 23.23 |
| 2020-10-05 | 24.22 | 23.91 | 24.02 | 24.0 | 2700.0 | 23.45 |
| 2020-10-02 | 24.15 | 23.84 | 24.15 | 23.84 | 400.0 | 23.29 |
| 2020-10-01 | 24.0 | 23.68 | 24.0 | 23.68 | 1200.0 | 23.13 |
| 2020-09-30 | 24.22 | 23.99 | 24.09 | 24.22 | 1000.0 | 23.66 |
| 2020-09-29 | 24.11 | 24.11 | 24.11 | 24.11 | 0.0 | 23.55 |
| 2020-09-28 | 24.22 | 23.7 | 23.95 | 24.11 | 800.0 | 23.55 |
| 2020-09-25 | 24.11 | 24.11 | 24.11 | 24.11 | 0.0 | 23.55 |
| 2020-09-24 | 24.11 | 24.11 | 24.11 | 24.11 | 200.0 | 23.55 |
| 2020-09-23 | 24.2 | 23.59 | 24.2 | 23.85 | 4000.0 | 23.3 |
| 2020-09-22 | 24.5 | 24.38 | 24.5 | 24.45 | 700.0 | 23.89 |
| 2020-09-21 | 24.14 | 23.75 | 24.14 | 24.1 | 1200.0 | 23.4 |
| 2020-09-18 | 24.25 | 23.86 | 24.25 | 23.86 | 1800.0 | 23.17 |
| 2020-09-17 | 24.54 | 24.4 | 24.54 | 24.4 | 300.0 | 23.7 |
| 2020-09-16 | 24.43 | 24.1 | 24.1 | 24.43 | 2000.0 | 23.72 |
| 2020-09-15 | 24.6 | 24.15 | 24.6 | 24.25 | 4000.0 | 23.55 |
| 2020-09-14 | 24.5 | 24.37 | 24.37 | 24.5 | 800.0 | 23.79 |
| 2020-09-11 | 24.3 | 24.05 | 24.05 | 24.3 | 600.0 | 23.6 |
| 2020-09-10 | 24.02 | 23.9 | 24.02 | 23.9 | 1200.0 | 23.21 |
| 2020-09-09 | 24.15 | 23.92 | 23.92 | 24.06 | 700.0 | 23.36 |
| 2020-09-08 | 23.92 | 23.92 | 23.92 | 23.92 | 0.0 | 23.23 |
| 2020-09-04 | 24.0 | 23.73 | 23.95 | 23.92 | 2100.0 | 23.23 |
| 2020-09-03 | 24.82 | 23.91 | 23.91 | 23.95 | 2100.0 | 23.26 |
| 2020-09-02 | 24.25 | 24.25 | 24.25 | 24.25 | 300.0 | 23.55 |
| 2020-09-01 | 24.41 | 23.85 | 24.14 | 24.4 | 3200.0 | 23.7 |
| 2020-08-31 | 24.44 | 24.01 | 24.44 | 24.01 | 900.0 | 23.32 |
| 2020-08-28 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 | 23.12 |
| 2020-08-27 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 | 23.12 |
| 2020-08-26 | 23.81 | 23.81 | 23.81 | 23.81 | 200.0 | 23.12 |
| 2020-08-25 | 24.27 | 23.87 | 23.91 | 23.87 | 500.0 | 23.18 |
| 2020-08-24 | 24.35 | 23.85 | 23.85 | 24.02 | 6300.0 | 23.33 |
| 2020-08-21 | 24.11 | 23.25 | 23.78 | 23.99 | 2900.0 | 23.3 |
| 2020-08-20 | 24.65 | 24.0 | 24.65 | 24.01 | 500.0 | 23.18 |
| 2020-08-19 | 24.43 | 23.56 | 24.43 | 24.0 | 6400.0 | 23.17 |
| 2020-08-18 | 24.09 | 23.59 | 23.87 | 24.02 | 4900.0 | 23.19 |
| 2020-08-17 | 23.77 | 23.54 | 23.77 | 23.72 | 1800.0 | 22.9 |
| 2020-08-14 | 23.92 | 23.51 | 23.68 | 23.79 | 1700.0 | 22.97 |
| 2020-08-13 | 23.97 | 23.85 | 23.85 | 23.85 | 700.0 | 23.02 |
| 2020-08-12 | 24.04 | 23.56 | 23.59 | 23.6 | 2400.0 | 22.78 |
| 2020-08-11 | 23.58 | 23.48 | 23.5 | 23.58 | 2700.0 | 22.76 |
| 2020-08-10 | 23.5 | 23.45 | 23.45 | 23.45 | 1400.0 | 22.64 |
| 2020-08-07 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 | 22.66 |
| 2020-08-06 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 | 22.66 |
| 2020-08-05 | 23.53 | 23.3 | 23.3 | 23.48 | 2800.0 | 22.66 |
| 2020-08-04 | 23.43 | 23.43 | 23.43 | 23.43 | 0.0 | 22.62 |
| 2020-08-03 | 23.43 | 23.43 | 23.43 | 23.43 | 700.0 | 22.62 |
| 2020-07-31 | 23.4 | 23.3 | 23.4 | 23.3 | 700.0 | 22.49 |
| 2020-07-30 | 23.5 | 23.4 | 23.4 | 23.5 | 600.0 | 22.69 |
| 2020-07-29 | 23.47 | 23.38 | 23.43 | 23.38 | 1800.0 | 22.57 |
| 2020-07-28 | 23.47 | 23.33 | 23.33 | 23.47 | 400.0 | 22.65 |
| 2020-07-27 | 23.44 | 23.44 | 23.44 | 23.44 | 100.0 | 22.63 |
| 2020-07-24 | 23.23 | 23.23 | 23.23 | 23.23 | 800.0 | 22.43 |
| 2020-07-23 | 23.41 | 23.41 | 23.41 | 23.41 | 200.0 | 22.6 |
| 2020-07-22 | 23.59 | 23.47 | 23.59 | 23.47 | 500.0 | 22.52 |
| 2020-07-21 | 23.59 | 23.59 | 23.59 | 23.59 | 500.0 | 22.63 |
| 2020-07-20 | 23.57 | 23.25 | 23.56 | 23.36 | 1400.0 | 22.41 |
| 2020-07-17 | 23.56 | 23.4 | 23.56 | 23.55 | 2100.0 | 22.6 |
| 2020-07-16 | 23.49 | 23.25 | 23.4 | 23.49 | 1600.0 | 22.54 |
| 2020-07-15 | 23.54 | 23.22 | 23.3 | 23.5 | 3400.0 | 22.55 |
| 2020-07-14 | 23.2 | 22.75 | 22.75 | 23.2 | 300.0 | 22.26 |
| 2020-07-13 | 23.63 | 23.63 | 23.63 | 23.63 | 300.0 | 22.67 |
| 2020-07-10 | 23.08 | 23.08 | 23.08 | 23.08 | 200.0 | 22.14 |
| 2020-07-09 | 23.27 | 23.1 | 23.1 | 23.27 | 200.0 | 22.33 |
| 2020-07-08 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 | 22.35 |
| 2020-07-07 | 23.29 | 23.11 | 23.11 | 23.29 | 2300.0 | 22.35 |
| 2020-07-06 | 23.38 | 23.38 | 23.38 | 23.38 | 0.0 | 22.43 |
| 2020-07-02 | 23.38 | 23.08 | 23.09 | 23.38 | 1400.0 | 22.43 |
| 2020-07-01 | 23.75 | 23.51 | 23.75 | 23.51 | 800.0 | 22.56 |
| 2020-06-30 | 23.61 | 23.04 | 23.61 | 23.04 | 1300.0 | 22.11 |
| 2020-06-29 | 23.5 | 22.89 | 22.89 | 23.2 | 3400.0 | 22.26 |
| 2020-06-26 | 22.88 | 22.88 | 22.88 | 22.88 | 0.0 | 21.95 |
| 2020-06-25 | 23.23 | 22.88 | 23.23 | 22.88 | 200.0 | 21.95 |
| 2020-06-24 | 24.0 | 22.86 | 24.0 | 22.86 | 4400.0 | 21.93 |
| 2020-06-23 | 23.88 | 23.3 | 23.88 | 23.84 | 3600.0 | 22.87 |
| 2020-06-22 | 23.75 | 23.74 | 23.74 | 23.75 | 900.0 | 22.79 |
| 2020-06-19 | 23.55 | 23.55 | 23.55 | 23.55 | 1500.0 | 22.46 |
| 2020-06-18 | 23.94 | 23.55 | 23.84 | 23.55 | 2800.0 | 22.46 |
| 2020-06-17 | 23.94 | 23.5 | 23.94 | 23.56 | 1700.0 | 22.47 |
| 2020-06-16 | 23.25 | 23.2 | 23.25 | 23.2 | 1800.0 | 22.13 |
| 2020-06-15 | 23.01 | 23.01 | 23.01 | 23.01 | 100.0 | 21.94 |
| 2020-06-12 | 23.35 | 23.17 | 23.17 | 23.35 | 1300.0 | 22.27 |
| 2020-06-11 | 23.46 | 23.46 | 23.46 | 23.46 | 300.0 | 22.37 |
| 2020-06-10 | 23.98 | 23.8 | 23.89 | 23.84 | 2500.0 | 22.74 |
| 2020-06-09 | 23.98 | 23.8 | 23.85 | 23.84 | 4500.0 | 22.74 |
| 2020-06-08 | 23.89 | 23.59 | 23.59 | 23.89 | 4100.0 | 22.78 |
| 2020-06-05 | 23.9 | 23.5 | 23.5 | 23.9 | 1100.0 | 22.79 |
| 2020-06-04 | 23.78 | 23.34 | 23.78 | 23.41 | 2600.0 | 22.32 |
| 2020-06-03 | 23.74 | 23.5 | 23.74 | 23.5 | 1400.0 | 22.41 |
| 2020-06-02 | 23.62 | 23.48 | 23.52 | 23.48 | 1200.0 | 22.39 |
| 2020-06-01 | 23.72 | 23.33 | 23.65 | 23.36 | 2000.0 | 22.28 |
| 2020-05-29 | 23.66 | 22.07 | 22.28 | 23.24 | 4400.0 | 22.16 |
| 2020-05-28 | 23.2 | 22.9 | 23.17 | 23.08 | 8200.0 | 22.01 |
| 2020-05-27 | 23.25 | 22.36 | 22.36 | 22.9 | 2000.0 | 21.84 |
| 2020-05-26 | 22.5 | 22.0 | 22.06 | 22.33 | 5300.0 | 21.3 |
| 2020-05-22 | 22.1 | 22.0 | 22.1 | 22.0 | 1300.0 | 20.98 |
| 2020-05-21 | 22.11 | 22.1 | 22.1 | 22.1 | 1200.0 | 21.08 |
| 2020-05-20 | 22.17 | 21.9 | 21.9 | 22.17 | 600.0 | 21.01 |
| 2020-05-19 | 22.44 | 21.94 | 22.44 | 22.44 | 900.0 | 21.26 |
| 2020-05-18 | 21.73 | 21.73 | 21.73 | 21.73 | 0.0 | 20.58 |
| 2020-05-15 | 22.25 | 21.73 | 22.25 | 21.73 | 300.0 | 20.58 |
| 2020-05-14 | 21.86 | 21.43 | 21.86 | 21.43 | 300.0 | 20.3 |
| 2020-05-13 | 21.0 | 21.0 | 21.0 | 21.0 | 1800.0 | 19.9 |
| 2020-05-12 | 21.0 | 21.0 | 21.0 | 21.0 | 400.0 | 19.9 |
| 2020-05-11 | 21.95 | 20.73 | 21.95 | 21.1 | 4700.0 | 19.99 |
| 2020-05-08 | 21.96 | 20.03 | 20.03 | 21.9 | 5600.0 | 20.75 |
| 2020-05-07 | 21.96 | 21.83 | 21.83 | 21.85 | 10800.0 | 20.7 |
| 2020-05-06 | 21.9 | 21.9 | 21.9 | 21.9 | 300.0 | 20.75 |
| 2020-05-05 | 22.0 | 22.0 | 22.0 | 22.0 | 300.0 | 20.84 |
| 2020-05-04 | 21.69 | 21.67 | 21.67 | 21.69 | 800.0 | 20.55 |
| 2020-05-01 | 21.23 | 21.23 | 21.23 | 21.23 | 200.0 | 20.11 |
| 2020-04-30 | 21.97 | 20.84 | 20.89 | 21.06 | 6900.0 | 19.95 |
| 2020-04-29 | 20.65 | 20.23 | 20.23 | 20.55 | 3000.0 | 19.47 |
| 2020-04-28 | 20.18 | 19.9 | 20.09 | 20.0 | 4000.0 | 18.95 |
| 2020-04-27 | 20.19 | 19.85 | 19.85 | 20.09 | 3100.0 | 19.04 |
| 2020-04-24 | 20.19 | 19.5 | 19.57 | 19.83 | 4100.0 | 18.78 |
| 2020-04-23 | 19.95 | 19.95 | 19.95 | 19.95 | 0.0 | 18.9 |
| 2020-04-22 | 20.45 | 19.93 | 20.45 | 19.95 | 3800.0 | 18.9 |
| 2020-04-21 | 21.75 | 20.14 | 21.75 | 20.43 | 4600.0 | 19.22 |
| 2020-04-20 | 24.0 | 21.49 | 24.0 | 21.49 | 1100.0 | 20.22 |
| 2020-04-17 | 26.04 | 20.7 | 21.0 | 22.4 | 8700.0 | 21.08 |
| 2020-04-16 | 20.85 | 20.6 | 20.75 | 20.7 | 2600.0 | 19.48 |
| 2020-04-15 | 22.0 | 22.0 | 22.0 | 22.0 | 200.0 | 20.7 |
| 2020-04-14 | 21.0 | 21.0 | 21.0 | 21.0 | 0.0 | 19.76 |
| 2020-04-13 | 21.0 | 20.0 | 20.0 | 21.0 | 10200.0 | 19.76 |
| 2020-04-09 | 19.99 | 19.0 | 19.0 | 19.36 | 2400.0 | 18.22 |
| 2020-04-08 | 18.6 | 18.49 | 18.58 | 18.5 | 3200.0 | 17.41 |
| 2020-04-07 | 18.5 | 18.33 | 18.5 | 18.33 | 1000.0 | 17.25 |
| 2020-04-06 | 18.69 | 18.69 | 18.69 | 18.69 | 100.0 | 17.58 |
| 2020-04-03 | 18.2 | 18.2 | 18.2 | 18.2 | 600.0 | 17.12 |
| 2020-04-02 | 18.2 | 17.25 | 17.25 | 18.2 | 600.0 | 17.12 |
| 2020-04-01 | 19.5 | 19.0 | 19.14 | 19.05 | 7800.0 | 17.92 |
| 2020-03-31 | 20.5 | 18.75 | 18.75 | 20.0 | 5800.0 | 18.82 |
| 2020-03-30 | 18.5 | 18.0 | 18.4 | 18.5 | 7700.0 | 17.41 |
| 2020-03-27 | 18.89 | 17.5 | 17.5 | 18.5 | 2300.0 | 17.41 |
| 2020-03-26 | 18.94 | 17.25 | 17.25 | 18.9 | 7100.0 | 17.78 |
| 2020-03-25 | 16.5 | 15.93 | 16.0 | 16.5 | 2400.0 | 15.52 |
| 2020-03-24 | 16.0 | 15.6 | 16.0 | 15.6 | 5500.0 | 14.68 |
| 2020-03-23 | 16.48 | 15.09 | 16.4 | 15.09 | 1800.0 | 14.2 |
| 2020-03-20 | 19.85 | 18.05 | 18.05 | 19.85 | 500.0 | 18.54 |
| 2020-03-19 | 15.42 | 14.38 | 15.42 | 14.75 | 12300.0 | 13.78 |
| 2020-03-18 | 19.5 | 17.12 | 19.5 | 17.12 | 4700.0 | 15.99 |
| 2020-03-17 | 20.0 | 19.49 | 19.49 | 20.0 | 3900.0 | 18.68 |
| 2020-03-16 | 21.06 | 20.12 | 21.06 | 20.22 | 1200.0 | 18.88 |
| 2020-03-13 | 22.5 | 22.5 | 22.5 | 22.5 | 1600.0 | 21.02 |
| 2020-03-12 | 24.12 | 20.97 | 24.0 | 21.57 | 13400.0 | 20.15 |
| 2020-03-11 | 24.4 | 23.99 | 24.18 | 24.0 | 2500.0 | 22.42 |
| 2020-03-10 | 24.88 | 20.3 | 24.6 | 24.34 | 10100.0 | 22.74 |
| 2020-03-09 | 25.01 | 24.43 | 25.01 | 24.6 | 4900.0 | 22.98 |
| 2020-03-06 | 25.73 | 25.73 | 25.73 | 25.73 | 0.0 | 24.03 |
| 2020-03-05 | 25.73 | 25.59 | 25.59 | 25.73 | 1200.0 | 24.03 |
| 2020-03-04 | 25.52 | 25.5 | 25.5 | 25.52 | 300.0 | 23.83 |
| 2020-03-03 | 25.68 | 25.55 | 25.68 | 25.55 | 1000.0 | 23.87 |
| 2020-03-02 | 25.57 | 25.1 | 25.57 | 25.49 | 500.0 | 23.81 |
| 2020-02-28 | 25.2 | 24.85 | 25.2 | 24.98 | 2400.0 | 23.33 |
| 2020-02-27 | 25.68 | 25.53 | 25.67 | 25.53 | 1200.0 | 23.85 |
| 2020-02-26 | 25.8 | 25.67 | 25.8 | 25.7 | 2600.0 | 24.01 |
| 2020-02-25 | 25.91 | 25.91 | 25.91 | 25.91 | 0.0 | 24.2 |
| 2020-02-24 | 25.95 | 25.62 | 25.95 | 25.91 | 3600.0 | 24.2 |
| 2020-02-21 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 | 24.19 |
| 2020-02-20 | 25.9 | 25.87 | 25.87 | 25.9 | 300.0 | 24.19 |
| 2020-02-19 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 | 24.2 |
| 2020-02-18 | 26.05 | 26.05 | 26.05 | 26.05 | 500.0 | 24.2 |