| 名前 | Oaktree Specialty Lending Corporation Common Stock |
| ティッカー | OCSL |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.27 | 6.13 | 6.27 | 6.21 | 624300.0 | 6.21 |
| 2021-02-12 | 6.25 | 6.08 | 6.12 | 6.23 | 944700.0 | 6.23 |
| 2021-02-11 | 6.23 | 6.1 | 6.23 | 6.14 | 1614000.0 | 6.14 |
| 2021-02-10 | 6.09 | 5.96 | 6.0 | 6.09 | 832100.0 | 6.09 |
| 2021-02-09 | 6.0 | 5.95 | 6.0 | 5.96 | 521000.0 | 5.96 |
| 2021-02-08 | 6.02 | 5.93 | 6.01 | 5.98 | 571700.0 | 5.98 |
| 2021-02-05 | 6.02 | 5.79 | 5.91 | 6.0 | 1549100.0 | 6.0 |
| 2021-02-04 | 5.97 | 5.76 | 5.9 | 5.84 | 1748000.0 | 5.84 |
| 2021-02-03 | 5.93 | 5.8 | 5.89 | 5.93 | 483700.0 | 5.93 |
| 2021-02-02 | 5.91 | 5.63 | 5.68 | 5.85 | 841000.0 | 5.85 |
| 2021-02-01 | 5.78 | 5.52 | 5.7 | 5.68 | 519500.0 | 5.68 |
| 2021-01-29 | 5.66 | 5.53 | 5.6 | 5.56 | 504500.0 | 5.56 |
| 2021-01-28 | 5.66 | 5.47 | 5.6 | 5.6 | 845300.0 | 5.6 |
| 2021-01-27 | 5.82 | 5.6 | 5.79 | 5.6 | 644900.0 | 5.6 |
| 2021-01-26 | 5.82 | 5.74 | 5.78 | 5.77 | 682500.0 | 5.77 |
| 2021-01-25 | 5.77 | 5.71 | 5.72 | 5.75 | 460800.0 | 5.75 |
| 2021-01-22 | 5.76 | 5.73 | 5.76 | 5.74 | 420300.0 | 5.74 |
| 2021-01-21 | 5.81 | 5.73 | 5.73 | 5.77 | 609600.0 | 5.77 |
| 2021-01-20 | 5.75 | 5.7 | 5.74 | 5.73 | 275400.0 | 5.73 |
| 2021-01-19 | 5.85 | 5.72 | 5.77 | 5.73 | 532300.0 | 5.73 |
| 2021-01-15 | 5.82 | 5.74 | 5.8 | 5.76 | 373600.0 | 5.76 |
| 2021-01-14 | 5.82 | 5.71 | 5.73 | 5.81 | 1620800.0 | 5.81 |
| 2021-01-13 | 5.72 | 5.66 | 5.69 | 5.72 | 266800.0 | 5.72 |
| 2021-01-12 | 5.72 | 5.56 | 5.68 | 5.66 | 521900.0 | 5.66 |
| 2021-01-11 | 5.68 | 5.63 | 5.63 | 5.68 | 543200.0 | 5.68 |
| 2021-01-08 | 5.7 | 5.59 | 5.7 | 5.6 | 384500.0 | 5.6 |
| 2021-01-07 | 5.7 | 5.6 | 5.6 | 5.7 | 408500.0 | 5.7 |
| 2021-01-06 | 5.69 | 5.57 | 5.68 | 5.6 | 360100.0 | 5.6 |
| 2021-01-05 | 5.66 | 5.6 | 5.61 | 5.65 | 444000.0 | 5.65 |
| 2021-01-04 | 5.63 | 5.57 | 5.61 | 5.6 | 498000.0 | 5.6 |
| 2020-12-31 | 5.62 | 5.55 | 5.6 | 5.57 | 385100.0 | 5.57 |
| 2020-12-30 | 5.57 | 5.51 | 5.51 | 5.56 | 350600.0 | 5.56 |
| 2020-12-29 | 5.56 | 5.48 | 5.5 | 5.51 | 494600.0 | 5.51 |
| 2020-12-28 | 5.58 | 5.52 | 5.57 | 5.52 | 344100.0 | 5.52 |
| 2020-12-24 | 5.56 | 5.47 | 5.5 | 5.56 | 289700.0 | 5.56 |
| 2020-12-23 | 5.51 | 5.45 | 5.45 | 5.48 | 265700.0 | 5.48 |
| 2020-12-22 | 5.53 | 5.44 | 5.5 | 5.45 | 411100.0 | 5.45 |
| 2020-12-21 | 5.54 | 5.46 | 5.51 | 5.48 | 424600.0 | 5.48 |
| 2020-12-18 | 5.53 | 5.46 | 5.49 | 5.53 | 430200.0 | 5.53 |
| 2020-12-17 | 5.51 | 5.48 | 5.48 | 5.5 | 404200.0 | 5.5 |
| 2020-12-16 | 5.55 | 5.49 | 5.53 | 5.53 | 300300.0 | 5.53 |
| 2020-12-15 | 5.54 | 5.48 | 5.48 | 5.54 | 341800.0 | 5.54 |
| 2020-12-14 | 5.55 | 5.47 | 5.5 | 5.48 | 517900.0 | 5.48 |
| 2020-12-11 | 5.61 | 5.51 | 5.54 | 5.59 | 682000.0 | 5.48 |
| 2020-12-10 | 5.61 | 5.52 | 5.56 | 5.57 | 594800.0 | 5.46 |
| 2020-12-09 | 5.62 | 5.54 | 5.62 | 5.57 | 318100.0 | 5.46 |
| 2020-12-08 | 5.62 | 5.55 | 5.58 | 5.61 | 621300.0 | 5.5 |
| 2020-12-07 | 5.61 | 5.51 | 5.58 | 5.6 | 715800.0 | 5.49 |
| 2020-12-04 | 5.62 | 5.55 | 5.6 | 5.58 | 536600.0 | 5.47 |
| 2020-12-03 | 5.61 | 5.53 | 5.57 | 5.57 | 723400.0 | 5.46 |
| 2020-12-02 | 5.62 | 5.55 | 5.61 | 5.57 | 369900.0 | 5.46 |
| 2020-12-01 | 5.66 | 5.53 | 5.65 | 5.61 | 663500.0 | 5.5 |
| 2020-11-30 | 5.63 | 5.51 | 5.63 | 5.61 | 979700.0 | 5.5 |
| 2020-11-27 | 5.59 | 5.52 | 5.56 | 5.57 | 220900.0 | 5.46 |
| 2020-11-25 | 5.64 | 5.46 | 5.49 | 5.58 | 997500.0 | 5.47 |
| 2020-11-24 | 5.55 | 5.41 | 5.47 | 5.49 | 908100.0 | 5.38 |
| 2020-11-23 | 5.49 | 5.38 | 5.4 | 5.45 | 1184200.0 | 5.34 |
| 2020-11-20 | 5.39 | 5.29 | 5.36 | 5.38 | 797100.0 | 5.27 |
| 2020-11-19 | 5.53 | 5.26 | 5.38 | 5.31 | 1756900.0 | 5.21 |
| 2020-11-18 | 5.32 | 5.11 | 5.19 | 5.19 | 579900.0 | 5.09 |
| 2020-11-17 | 5.21 | 5.18 | 5.2 | 5.2 | 310600.0 | 5.1 |
| 2020-11-16 | 5.27 | 5.16 | 5.16 | 5.22 | 671600.0 | 5.12 |
| 2020-11-13 | 5.2 | 5.12 | 5.12 | 5.15 | 300900.0 | 5.05 |
| 2020-11-12 | 5.2 | 5.05 | 5.18 | 5.12 | 227100.0 | 5.02 |
| 2020-11-11 | 5.29 | 5.0 | 5.07 | 5.22 | 985000.0 | 5.12 |
| 2020-11-10 | 5.1 | 5.03 | 5.06 | 5.09 | 372100.0 | 4.99 |
| 2020-11-09 | 5.11 | 5.01 | 5.01 | 5.07 | 853500.0 | 4.97 |
| 2020-11-06 | 4.92 | 4.85 | 4.92 | 4.9 | 321800.0 | 4.8 |
| 2020-11-05 | 4.94 | 4.8 | 4.85 | 4.92 | 359000.0 | 4.82 |
| 2020-11-04 | 4.81 | 4.61 | 4.65 | 4.81 | 208500.0 | 4.72 |
| 2020-11-03 | 4.68 | 4.6 | 4.6 | 4.65 | 222500.0 | 4.56 |
| 2020-11-02 | 4.65 | 4.57 | 4.57 | 4.58 | 247100.0 | 4.49 |
| 2020-10-30 | 4.65 | 4.52 | 4.62 | 4.56 | 404100.0 | 4.47 |
| 2020-10-29 | 4.69 | 4.54 | 4.56 | 4.65 | 579600.0 | 4.56 |
| 2020-10-28 | 4.72 | 4.55 | 4.71 | 4.55 | 1078500.0 | 4.46 |
| 2020-10-27 | 4.8 | 4.7 | 4.77 | 4.72 | 236500.0 | 4.63 |
| 2020-10-26 | 4.82 | 4.73 | 4.8 | 4.75 | 237500.0 | 4.66 |
| 2020-10-23 | 4.88 | 4.81 | 4.88 | 4.83 | 303700.0 | 4.73 |
| 2020-10-22 | 4.86 | 4.79 | 4.79 | 4.85 | 249900.0 | 4.75 |
| 2020-10-21 | 4.86 | 4.77 | 4.81 | 4.78 | 288300.0 | 4.69 |
| 2020-10-20 | 4.83 | 4.76 | 4.81 | 4.81 | 171600.0 | 4.72 |
| 2020-10-19 | 4.88 | 4.77 | 4.87 | 4.79 | 316200.0 | 4.7 |
| 2020-10-16 | 4.93 | 4.86 | 4.89 | 4.86 | 231700.0 | 4.76 |
| 2020-10-15 | 4.93 | 4.89 | 4.9 | 4.9 | 261000.0 | 4.8 |
| 2020-10-14 | 4.96 | 4.91 | 4.93 | 4.92 | 433900.0 | 4.82 |
| 2020-10-13 | 4.88 | 4.8 | 4.83 | 4.86 | 252100.0 | 4.76 |
| 2020-10-12 | 4.93 | 4.78 | 4.93 | 4.84 | 440000.0 | 4.74 |
| 2020-10-09 | 4.93 | 4.88 | 4.92 | 4.91 | 153400.0 | 4.81 |
| 2020-10-08 | 4.93 | 4.82 | 4.85 | 4.93 | 272100.0 | 4.83 |
| 2020-10-07 | 4.89 | 4.82 | 4.86 | 4.83 | 236900.0 | 4.73 |
| 2020-10-06 | 4.89 | 4.82 | 4.87 | 4.82 | 172100.0 | 4.73 |
| 2020-10-05 | 4.93 | 4.84 | 4.91 | 4.87 | 175900.0 | 4.77 |
| 2020-10-02 | 4.91 | 4.85 | 4.88 | 4.89 | 180700.0 | 4.79 |
| 2020-10-01 | 4.93 | 4.8 | 4.86 | 4.93 | 457500.0 | 4.83 |
| 2020-09-30 | 4.96 | 4.83 | 4.88 | 4.84 | 421500.0 | 4.74 |
| 2020-09-29 | 4.86 | 4.78 | 4.84 | 4.84 | 200100.0 | 4.74 |
| 2020-09-28 | 4.91 | 4.77 | 4.79 | 4.87 | 268600.0 | 4.77 |
| 2020-09-25 | 4.76 | 4.72 | 4.72 | 4.74 | 180800.0 | 4.65 |
| 2020-09-24 | 4.77 | 4.69 | 4.76 | 4.73 | 212300.0 | 4.64 |
| 2020-09-23 | 4.89 | 4.75 | 4.83 | 4.75 | 360200.0 | 4.66 |
| 2020-09-22 | 4.92 | 4.8 | 4.85 | 4.81 | 277400.0 | 4.72 |
| 2020-09-21 | 4.95 | 4.83 | 4.91 | 4.86 | 341900.0 | 4.76 |
| 2020-09-18 | 4.95 | 4.8 | 4.87 | 4.91 | 800500.0 | 4.81 |
| 2020-09-17 | 4.96 | 4.88 | 4.9 | 4.89 | 271100.0 | 4.79 |
| 2020-09-16 | 4.96 | 4.91 | 4.95 | 4.94 | 663200.0 | 4.84 |
| 2020-09-15 | 5.05 | 4.91 | 5.04 | 4.94 | 405900.0 | 4.84 |
| 2020-09-14 | 5.05 | 4.92 | 4.95 | 5.0 | 607400.0 | 4.9 |
| 2020-09-11 | 5.0 | 4.95 | 4.95 | 4.97 | 331400.0 | 4.77 |
| 2020-09-10 | 5.0 | 4.91 | 4.97 | 4.92 | 548300.0 | 4.72 |
| 2020-09-09 | 5.01 | 4.95 | 4.97 | 4.95 | 301500.0 | 4.75 |
| 2020-09-08 | 5.0 | 4.92 | 4.93 | 4.95 | 348800.0 | 4.75 |
| 2020-09-04 | 5.02 | 4.91 | 5.01 | 4.92 | 628200.0 | 4.72 |
| 2020-09-03 | 5.02 | 4.95 | 5.0 | 4.98 | 408400.0 | 4.78 |
| 2020-09-02 | 5.01 | 4.93 | 5.0 | 4.99 | 558800.0 | 4.79 |
| 2020-09-01 | 5.03 | 4.96 | 5.01 | 5.0 | 547800.0 | 4.8 |
| 2020-08-31 | 5.03 | 4.98 | 5.01 | 5.0 | 289000.0 | 4.8 |
| 2020-08-28 | 5.04 | 4.96 | 5.0 | 5.01 | 385600.0 | 4.81 |
| 2020-08-27 | 5.05 | 4.96 | 5.03 | 4.98 | 380700.0 | 4.78 |
| 2020-08-26 | 5.12 | 5.02 | 5.08 | 5.04 | 255900.0 | 4.84 |
| 2020-08-25 | 5.11 | 5.02 | 5.11 | 5.06 | 198800.0 | 4.86 |
| 2020-08-24 | 5.12 | 5.05 | 5.08 | 5.1 | 390600.0 | 4.89 |
| 2020-08-21 | 5.05 | 4.99 | 4.99 | 5.03 | 295800.0 | 4.83 |
| 2020-08-20 | 5.04 | 4.93 | 4.93 | 4.98 | 173700.0 | 4.78 |
| 2020-08-19 | 5.04 | 4.93 | 5.0 | 4.97 | 418800.0 | 4.77 |
| 2020-08-18 | 5.04 | 4.97 | 5.03 | 5.0 | 661500.0 | 4.8 |
| 2020-08-17 | 5.11 | 4.94 | 5.04 | 5.02 | 524200.0 | 4.82 |
| 2020-08-14 | 5.08 | 5.0 | 5.03 | 5.03 | 1265300.0 | 4.83 |
| 2020-08-13 | 5.08 | 5.03 | 5.03 | 5.07 | 382700.0 | 4.87 |
| 2020-08-12 | 5.2 | 5.0 | 5.19 | 5.04 | 1275300.0 | 4.84 |
| 2020-08-11 | 5.23 | 5.11 | 5.17 | 5.16 | 1083500.0 | 4.95 |
| 2020-08-10 | 5.21 | 4.96 | 4.96 | 5.15 | 1408800.0 | 4.94 |
| 2020-08-07 | 4.9 | 4.69 | 4.7 | 4.8 | 1363800.0 | 4.61 |
| 2020-08-06 | 4.73 | 4.58 | 4.58 | 4.71 | 685100.0 | 4.52 |
| 2020-08-05 | 4.65 | 4.56 | 4.58 | 4.61 | 436700.0 | 4.42 |
| 2020-08-04 | 4.6 | 4.53 | 4.57 | 4.59 | 287200.0 | 4.4 |
| 2020-08-03 | 4.6 | 4.54 | 4.55 | 4.58 | 373500.0 | 4.4 |
| 2020-07-31 | 4.58 | 4.52 | 4.56 | 4.53 | 205300.0 | 4.35 |
| 2020-07-30 | 4.59 | 4.42 | 4.44 | 4.56 | 285200.0 | 4.38 |
| 2020-07-29 | 4.55 | 4.51 | 4.54 | 4.55 | 229800.0 | 4.37 |
| 2020-07-28 | 4.55 | 4.5 | 4.55 | 4.53 | 211400.0 | 4.35 |
| 2020-07-27 | 4.58 | 4.49 | 4.55 | 4.55 | 341400.0 | 4.37 |
| 2020-07-24 | 4.58 | 4.49 | 4.5 | 4.57 | 495200.0 | 4.39 |
| 2020-07-23 | 4.6 | 4.52 | 4.54 | 4.57 | 245100.0 | 4.39 |
| 2020-07-22 | 4.54 | 4.39 | 4.39 | 4.52 | 329400.0 | 4.34 |
| 2020-07-21 | 4.46 | 4.39 | 4.44 | 4.44 | 332100.0 | 4.26 |
| 2020-07-20 | 4.47 | 4.42 | 4.44 | 4.44 | 271900.0 | 4.26 |
| 2020-07-17 | 4.47 | 4.4 | 4.44 | 4.45 | 275600.0 | 4.27 |
| 2020-07-16 | 4.46 | 4.37 | 4.4 | 4.44 | 292800.0 | 4.26 |
| 2020-07-15 | 4.46 | 4.36 | 4.4 | 4.43 | 611900.0 | 4.25 |
| 2020-07-14 | 4.39 | 4.3 | 4.34 | 4.39 | 409500.0 | 4.21 |
| 2020-07-13 | 4.4 | 4.3 | 4.37 | 4.3 | 301500.0 | 4.13 |
| 2020-07-10 | 4.38 | 4.29 | 4.33 | 4.37 | 311800.0 | 4.19 |
| 2020-07-09 | 4.4 | 4.31 | 4.4 | 4.33 | 363400.0 | 4.16 |
| 2020-07-08 | 4.4 | 4.34 | 4.38 | 4.4 | 471400.0 | 4.22 |
| 2020-07-07 | 4.43 | 4.37 | 4.4 | 4.37 | 497800.0 | 4.19 |
| 2020-07-06 | 4.45 | 4.4 | 4.4 | 4.41 | 413900.0 | 4.23 |
| 2020-07-02 | 4.5 | 4.42 | 4.48 | 4.42 | 273000.0 | 4.24 |
| 2020-07-01 | 4.51 | 4.41 | 4.49 | 4.44 | 475300.0 | 4.26 |
| 2020-06-30 | 4.52 | 4.43 | 4.48 | 4.47 | 332800.0 | 4.29 |
| 2020-06-29 | 4.5 | 4.36 | 4.37 | 4.43 | 515000.0 | 4.25 |
| 2020-06-26 | 4.49 | 4.34 | 4.47 | 4.37 | 431900.0 | 4.19 |
| 2020-06-25 | 4.5 | 4.39 | 4.4 | 4.47 | 111500.0 | 4.29 |
| 2020-06-24 | 4.49 | 4.36 | 4.49 | 4.41 | 710400.0 | 4.23 |
| 2020-06-23 | 4.57 | 4.43 | 4.54 | 4.51 | 398400.0 | 4.33 |
| 2020-06-22 | 4.57 | 4.48 | 4.57 | 4.51 | 292900.0 | 4.33 |
| 2020-06-19 | 4.64 | 4.46 | 4.62 | 4.6 | 626100.0 | 4.41 |
| 2020-06-18 | 4.47 | 4.39 | 4.46 | 4.42 | 418800.0 | 4.24 |
| 2020-06-17 | 4.54 | 4.36 | 4.53 | 4.45 | 312300.0 | 4.27 |
| 2020-06-16 | 4.64 | 4.46 | 4.54 | 4.51 | 319400.0 | 4.33 |
| 2020-06-15 | 4.5 | 4.36 | 4.47 | 4.46 | 291400.0 | 4.28 |
| 2020-06-12 | 4.57 | 4.33 | 4.48 | 4.51 | 551000.0 | 4.33 |
| 2020-06-11 | 4.58 | 4.43 | 4.55 | 4.46 | 1025400.0 | 4.19 |
| 2020-06-10 | 4.73 | 4.55 | 4.73 | 4.65 | 1370600.0 | 4.37 |
| 2020-06-09 | 4.8 | 4.68 | 4.8 | 4.74 | 316000.0 | 4.45 |
| 2020-06-08 | 4.9 | 4.66 | 4.7 | 4.81 | 578700.0 | 4.52 |
| 2020-06-05 | 4.71 | 4.59 | 4.61 | 4.66 | 636600.0 | 4.38 |
| 2020-06-04 | 4.57 | 4.47 | 4.48 | 4.54 | 379700.0 | 4.26 |
| 2020-06-03 | 4.56 | 4.43 | 4.5 | 4.51 | 547400.0 | 4.24 |
| 2020-06-02 | 4.6 | 4.45 | 4.6 | 4.48 | 414600.0 | 4.21 |
| 2020-06-01 | 4.61 | 4.49 | 4.5 | 4.58 | 731900.0 | 4.3 |
| 2020-05-29 | 4.58 | 4.46 | 4.52 | 4.53 | 542300.0 | 4.25 |
| 2020-05-28 | 4.58 | 4.47 | 4.58 | 4.5 | 400300.0 | 4.23 |
| 2020-05-27 | 4.52 | 4.38 | 4.49 | 4.5 | 841600.0 | 4.23 |
| 2020-05-26 | 4.51 | 4.39 | 4.43 | 4.41 | 524500.0 | 4.14 |
| 2020-05-22 | 4.4 | 4.33 | 4.36 | 4.37 | 203700.0 | 4.1 |
| 2020-05-21 | 4.39 | 4.28 | 4.29 | 4.33 | 247800.0 | 4.07 |
| 2020-05-20 | 4.35 | 4.22 | 4.31 | 4.32 | 613300.0 | 4.06 |
| 2020-05-19 | 4.4 | 4.22 | 4.34 | 4.24 | 738200.0 | 3.98 |
| 2020-05-18 | 4.26 | 4.12 | 4.12 | 4.23 | 742900.0 | 3.97 |
| 2020-05-15 | 4.09 | 3.93 | 3.97 | 4.06 | 353200.0 | 3.81 |
| 2020-05-14 | 4.04 | 3.82 | 3.97 | 4.0 | 495800.0 | 3.76 |
| 2020-05-13 | 4.15 | 3.86 | 4.11 | 3.98 | 777000.0 | 3.74 |
| 2020-05-12 | 4.25 | 4.03 | 4.25 | 4.11 | 770900.0 | 3.86 |
| 2020-05-11 | 4.34 | 4.2 | 4.25 | 4.27 | 635200.0 | 4.01 |
| 2020-05-08 | 4.28 | 4.02 | 4.09 | 4.27 | 850000.0 | 4.01 |
| 2020-05-07 | 4.25 | 3.98 | 4.08 | 4.04 | 1177900.0 | 3.79 |
| 2020-05-06 | 4.21 | 4.04 | 4.12 | 4.17 | 830500.0 | 3.92 |
| 2020-05-05 | 4.26 | 4.04 | 4.08 | 4.12 | 1427800.0 | 3.87 |
| 2020-05-04 | 4.09 | 3.91 | 4.0 | 4.07 | 955200.0 | 3.82 |
| 2020-05-01 | 4.04 | 3.89 | 4.03 | 4.04 | 819500.0 | 3.79 |
| 2020-04-30 | 4.04 | 3.86 | 4.02 | 4.01 | 717300.0 | 3.77 |
| 2020-04-29 | 4.17 | 4.01 | 4.01 | 4.02 | 493200.0 | 3.78 |
| 2020-04-28 | 4.14 | 3.92 | 4.07 | 3.95 | 663600.0 | 3.71 |
| 2020-04-27 | 4.12 | 3.88 | 3.88 | 4.03 | 977300.0 | 3.78 |
| 2020-04-24 | 3.91 | 3.7 | 3.7 | 3.83 | 500500.0 | 3.6 |
| 2020-04-23 | 3.71 | 3.57 | 3.62 | 3.68 | 716800.0 | 3.46 |
| 2020-04-22 | 3.79 | 3.6 | 3.79 | 3.67 | 603300.0 | 3.45 |
| 2020-04-21 | 3.8 | 3.65 | 3.69 | 3.76 | 618000.0 | 3.53 |
| 2020-04-20 | 3.86 | 3.64 | 3.8 | 3.69 | 1541100.0 | 3.47 |
| 2020-04-17 | 4.01 | 3.7 | 3.9 | 3.9 | 753500.0 | 3.66 |
| 2020-04-16 | 3.91 | 3.75 | 3.75 | 3.83 | 531600.0 | 3.6 |
| 2020-04-15 | 3.85 | 3.65 | 3.79 | 3.75 | 580200.0 | 3.52 |
| 2020-04-14 | 3.98 | 3.74 | 3.86 | 3.82 | 802500.0 | 3.59 |
| 2020-04-13 | 3.87 | 3.55 | 3.68 | 3.85 | 2870000.0 | 3.62 |
| 2020-04-09 | 4.15 | 3.66 | 3.66 | 3.8 | 3259300.0 | 3.57 |
| 2020-04-08 | 3.69 | 3.39 | 3.52 | 3.56 | 1081000.0 | 3.34 |
| 2020-04-07 | 3.64 | 3.35 | 3.4 | 3.39 | 1067800.0 | 3.18 |
| 2020-04-06 | 3.33 | 3.12 | 3.16 | 3.27 | 952700.0 | 3.07 |
| 2020-04-03 | 3.27 | 3.0 | 3.25 | 3.09 | 964400.0 | 2.9 |
| 2020-04-02 | 3.33 | 3.01 | 3.2 | 3.11 | 1304100.0 | 2.92 |
| 2020-04-01 | 3.26 | 3.1 | 3.12 | 3.22 | 850500.0 | 3.02 |
| 2020-03-31 | 3.4 | 3.22 | 3.35 | 3.24 | 1033200.0 | 3.04 |
| 2020-03-30 | 3.55 | 3.3 | 3.52 | 3.31 | 1271800.0 | 3.11 |
| 2020-03-27 | 3.77 | 3.31 | 3.52 | 3.47 | 2385800.0 | 3.26 |
| 2020-03-26 | 3.92 | 3.01 | 3.01 | 3.51 | 2694900.0 | 3.3 |
| 2020-03-25 | 3.15 | 2.53 | 2.55 | 2.95 | 3002500.0 | 2.77 |
| 2020-03-24 | 2.88 | 2.4 | 2.51 | 2.43 | 6991700.0 | 2.28 |
| 2020-03-23 | 2.71 | 2.33 | 2.52 | 2.36 | 1827900.0 | 2.22 |
| 2020-03-20 | 3.31 | 2.46 | 2.86 | 2.51 | 5271400.0 | 2.36 |
| 2020-03-19 | 3.15 | 2.57 | 2.9 | 2.83 | 5310100.0 | 2.66 |
| 2020-03-18 | 3.75 | 2.85 | 3.75 | 2.85 | 3801000.0 | 2.68 |
| 2020-03-17 | 3.87 | 3.62 | 3.84 | 3.85 | 1173200.0 | 3.62 |
| 2020-03-16 | 3.88 | 3.5 | 3.5 | 3.76 | 1453000.0 | 3.53 |
| 2020-03-13 | 4.12 | 3.86 | 4.02 | 4.1 | 982600.0 | 3.85 |
| 2020-03-12 | 4.18 | 3.79 | 4.18 | 3.85 | 1563800.0 | 3.62 |
| 2020-03-11 | 4.51 | 4.38 | 4.47 | 4.44 | 686200.0 | 4.08 |
| 2020-03-10 | 4.71 | 4.43 | 4.65 | 4.53 | 1748800.0 | 4.16 |
| 2020-03-09 | 4.78 | 4.51 | 4.76 | 4.53 | 1237600.0 | 4.16 |
| 2020-03-06 | 5.1 | 4.95 | 5.07 | 4.99 | 769300.0 | 4.59 |
| 2020-03-05 | 5.13 | 5.06 | 5.06 | 5.1 | 620100.0 | 4.69 |
| 2020-03-04 | 5.18 | 5.01 | 5.05 | 5.16 | 864700.0 | 4.74 |
| 2020-03-03 | 5.12 | 4.98 | 5.03 | 5.01 | 935300.0 | 4.6 |
| 2020-03-02 | 5.05 | 4.89 | 4.9 | 5.02 | 2141400.0 | 4.61 |
| 2020-02-28 | 5.08 | 4.9 | 5.04 | 4.9 | 2790600.0 | 4.5 |
| 2020-02-27 | 5.24 | 4.94 | 5.18 | 5.11 | 1823100.0 | 4.7 |
| 2020-02-26 | 5.27 | 5.18 | 5.23 | 5.19 | 768700.0 | 4.77 |
| 2020-02-25 | 5.26 | 5.09 | 5.24 | 5.16 | 996800.0 | 4.74 |
| 2020-02-24 | 5.32 | 5.15 | 5.32 | 5.24 | 839200.0 | 4.82 |
| 2020-02-21 | 5.35 | 5.3 | 5.35 | 5.35 | 459700.0 | 4.92 |
| 2020-02-20 | 5.39 | 5.35 | 5.36 | 5.37 | 876900.0 | 4.94 |
| 2020-02-19 | 5.38 | 5.32 | 5.37 | 5.36 | 396200.0 | 4.93 |
| 2020-02-18 | 5.4 | 5.36 | 5.4 | 5.38 | 662300.0 | 4.94 |