| 名前 | Office Properties Income Trust 5.875% Senior Notes due 2046 |
| ティッカー | OPINI |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.15 | 24.84 | 25.13 | 24.84 | 18800.0 | 24.84 |
| 2021-02-12 | 25.23 | 25.02 | 25.23 | 25.13 | 8200.0 | 25.13 |
| 2021-02-11 | 25.5 | 25.11 | 25.5 | 25.11 | 28500.0 | 25.11 |
| 2021-02-10 | 25.49 | 25.45 | 25.45 | 25.45 | 12600.0 | 25.08 |
| 2021-02-09 | 25.48 | 25.4 | 25.4 | 25.48 | 6800.0 | 25.11 |
| 2021-02-08 | 25.5 | 25.36 | 25.4 | 25.37 | 3500.0 | 25.0 |
| 2021-02-05 | 25.5 | 25.39 | 25.47 | 25.43 | 13000.0 | 25.06 |
| 2021-02-04 | 25.5 | 25.3 | 25.3 | 25.48 | 4600.0 | 25.11 |
| 2021-02-03 | 25.49 | 25.35 | 25.44 | 25.49 | 8900.0 | 25.12 |
| 2021-02-02 | 25.48 | 25.37 | 25.39 | 25.43 | 18900.0 | 25.07 |
| 2021-02-01 | 25.51 | 25.14 | 25.3 | 25.41 | 6200.0 | 25.04 |
| 2021-01-29 | 25.42 | 25.11 | 25.2 | 25.39 | 49800.0 | 25.02 |
| 2021-01-28 | 25.35 | 25.11 | 25.11 | 25.14 | 20300.0 | 24.78 |
| 2021-01-27 | 25.36 | 25.1 | 25.36 | 25.1 | 11700.0 | 24.74 |
| 2021-01-26 | 25.45 | 25.26 | 25.35 | 25.36 | 18100.0 | 24.99 |
| 2021-01-25 | 25.46 | 25.33 | 25.34 | 25.35 | 5000.0 | 24.98 |
| 2021-01-22 | 25.45 | 25.27 | 25.3 | 25.33 | 12700.0 | 24.96 |
| 2021-01-21 | 25.55 | 25.34 | 25.35 | 25.54 | 16800.0 | 25.17 |
| 2021-01-20 | 25.56 | 25.38 | 25.43 | 25.56 | 7000.0 | 25.19 |
| 2021-01-19 | 25.5 | 25.28 | 25.5 | 25.45 | 10800.0 | 25.08 |
| 2021-01-15 | 25.59 | 25.45 | 25.5 | 25.59 | 3600.0 | 25.22 |
| 2021-01-14 | 25.56 | 25.41 | 25.47 | 25.53 | 15200.0 | 25.16 |
| 2021-01-13 | 25.61 | 25.02 | 25.02 | 25.47 | 8700.0 | 25.1 |
| 2021-01-12 | 25.1 | 24.9 | 25.02 | 25.1 | 41500.0 | 24.74 |
| 2021-01-11 | 25.4 | 25.2 | 25.34 | 25.21 | 15500.0 | 24.85 |
| 2021-01-08 | 25.37 | 25.11 | 25.11 | 25.34 | 8000.0 | 24.97 |
| 2021-01-07 | 25.4 | 25.2 | 25.4 | 25.22 | 11900.0 | 24.86 |
| 2021-01-06 | 25.65 | 25.24 | 25.64 | 25.4 | 11900.0 | 25.03 |
| 2021-01-05 | 25.75 | 25.59 | 25.73 | 25.65 | 6700.0 | 25.28 |
| 2021-01-04 | 25.97 | 25.64 | 25.97 | 25.73 | 8800.0 | 25.36 |
| 2020-12-31 | 25.97 | 25.83 | 25.83 | 25.97 | 65400.0 | 25.6 |
| 2020-12-30 | 25.87 | 25.73 | 25.8 | 25.86 | 23400.0 | 25.49 |
| 2020-12-29 | 25.89 | 25.7 | 25.71 | 25.8 | 20700.0 | 25.43 |
| 2020-12-28 | 25.8 | 25.69 | 25.74 | 25.8 | 13400.0 | 25.43 |
| 2020-12-24 | 25.8 | 25.76 | 25.76 | 25.79 | 2100.0 | 25.42 |
| 2020-12-23 | 25.78 | 25.5 | 25.59 | 25.71 | 6900.0 | 25.34 |
| 2020-12-22 | 25.69 | 25.46 | 25.6 | 25.52 | 14300.0 | 25.15 |
| 2020-12-21 | 25.6 | 25.53 | 25.53 | 25.6 | 9000.0 | 25.23 |
| 2020-12-18 | 25.55 | 25.51 | 25.55 | 25.55 | 7200.0 | 25.18 |
| 2020-12-17 | 25.65 | 25.51 | 25.51 | 25.55 | 16500.0 | 25.18 |
| 2020-12-16 | 25.65 | 25.5 | 25.61 | 25.65 | 6200.0 | 25.28 |
| 2020-12-15 | 25.8 | 25.53 | 25.75 | 25.62 | 32600.0 | 25.25 |
| 2020-12-14 | 25.9 | 25.6 | 25.6 | 25.9 | 16700.0 | 25.53 |
| 2020-12-11 | 25.78 | 25.6 | 25.6 | 25.67 | 6200.0 | 25.3 |
| 2020-12-10 | 25.72 | 25.55 | 25.55 | 25.61 | 5400.0 | 25.24 |
| 2020-12-09 | 25.79 | 25.52 | 25.52 | 25.71 | 15900.0 | 25.34 |
| 2020-12-08 | 25.82 | 25.59 | 25.63 | 25.63 | 24800.0 | 25.26 |
| 2020-12-07 | 25.85 | 25.72 | 25.84 | 25.83 | 6200.0 | 25.46 |
| 2020-12-04 | 25.93 | 25.68 | 25.68 | 25.92 | 14700.0 | 25.55 |
| 2020-12-03 | 25.74 | 25.45 | 25.71 | 25.68 | 8000.0 | 25.31 |
| 2020-12-02 | 25.57 | 25.5 | 25.57 | 25.5 | 3900.0 | 25.13 |
| 2020-12-01 | 25.55 | 25.49 | 25.49 | 25.5 | 8400.0 | 25.13 |
| 2020-11-30 | 25.54 | 25.33 | 25.5 | 25.4 | 45200.0 | 25.03 |
| 2020-11-27 | 25.4 | 25.25 | 25.39 | 25.25 | 5700.0 | 24.89 |
| 2020-11-25 | 25.29 | 25.25 | 25.27 | 25.29 | 37300.0 | 24.93 |
| 2020-11-24 | 25.38 | 25.26 | 25.27 | 25.33 | 5900.0 | 24.96 |
| 2020-11-23 | 25.38 | 25.23 | 25.31 | 25.25 | 7900.0 | 24.89 |
| 2020-11-20 | 25.36 | 25.2 | 25.36 | 25.25 | 4400.0 | 24.88 |
| 2020-11-19 | 25.35 | 25.22 | 25.34 | 25.35 | 7300.0 | 24.98 |
| 2020-11-18 | 25.37 | 25.28 | 25.28 | 25.36 | 10800.0 | 24.99 |
| 2020-11-17 | 25.39 | 25.24 | 25.25 | 25.33 | 15700.0 | 24.96 |
| 2020-11-16 | 25.29 | 25.11 | 25.19 | 25.29 | 16500.0 | 24.93 |
| 2020-11-13 | 25.2 | 25.15 | 25.15 | 25.19 | 14400.0 | 24.83 |
| 2020-11-12 | 25.2 | 25.1 | 25.14 | 25.11 | 6600.0 | 24.75 |
| 2020-11-11 | 25.42 | 25.33 | 25.33 | 25.39 | 9500.0 | 24.66 |
| 2020-11-10 | 25.44 | 25.28 | 25.3 | 25.33 | 23800.0 | 24.6 |
| 2020-11-09 | 25.56 | 25.33 | 25.33 | 25.52 | 11700.0 | 24.79 |
| 2020-11-06 | 25.52 | 25.27 | 25.52 | 25.27 | 4200.0 | 24.55 |
| 2020-11-05 | 25.52 | 25.39 | 25.39 | 25.52 | 11100.0 | 24.79 |
| 2020-11-04 | 25.48 | 25.11 | 25.11 | 25.39 | 18900.0 | 24.66 |
| 2020-11-03 | 25.37 | 25.1 | 25.23 | 25.11 | 38700.0 | 24.39 |
| 2020-11-02 | 25.44 | 25.15 | 25.4 | 25.39 | 5100.0 | 24.66 |
| 2020-10-30 | 25.25 | 25.01 | 25.01 | 25.23 | 31000.0 | 24.51 |
| 2020-10-29 | 25.39 | 25.0 | 25.02 | 25.0 | 17400.0 | 24.28 |
| 2020-10-28 | 25.35 | 25.09 | 25.3 | 25.1 | 17700.0 | 24.38 |
| 2020-10-27 | 25.54 | 25.36 | 25.54 | 25.38 | 7600.0 | 24.65 |
| 2020-10-26 | 25.56 | 25.28 | 25.28 | 25.52 | 3100.0 | 24.79 |
| 2020-10-23 | 25.61 | 25.49 | 25.5 | 25.61 | 9200.0 | 24.88 |
| 2020-10-22 | 25.42 | 25.22 | 25.35 | 25.3 | 7400.0 | 24.57 |
| 2020-10-21 | 25.59 | 25.22 | 25.5 | 25.29 | 17100.0 | 24.57 |
| 2020-10-20 | 25.54 | 25.35 | 25.47 | 25.51 | 9000.0 | 24.78 |
| 2020-10-19 | 25.6 | 25.37 | 25.56 | 25.49 | 14800.0 | 24.76 |
| 2020-10-16 | 25.64 | 25.51 | 25.56 | 25.51 | 8700.0 | 24.78 |
| 2020-10-15 | 25.67 | 25.41 | 25.48 | 25.64 | 13700.0 | 24.91 |
| 2020-10-14 | 25.58 | 25.48 | 25.55 | 25.55 | 9500.0 | 24.82 |
| 2020-10-13 | 25.65 | 25.34 | 25.43 | 25.61 | 56300.0 | 24.88 |
| 2020-10-12 | 25.46 | 25.25 | 25.3 | 25.36 | 10800.0 | 24.63 |
| 2020-10-09 | 25.55 | 25.34 | 25.36 | 25.5 | 10300.0 | 24.77 |
| 2020-10-08 | 25.58 | 25.42 | 25.48 | 25.46 | 13500.0 | 24.73 |
| 2020-10-07 | 25.5 | 25.27 | 25.38 | 25.5 | 14400.0 | 24.77 |
| 2020-10-06 | 25.48 | 25.2 | 25.3 | 25.4 | 18100.0 | 24.67 |
| 2020-10-05 | 25.5 | 25.34 | 25.49 | 25.48 | 20300.0 | 24.75 |
| 2020-10-02 | 25.59 | 25.25 | 25.34 | 25.54 | 12500.0 | 24.81 |
| 2020-10-01 | 25.47 | 25.05 | 25.38 | 25.37 | 20500.0 | 24.64 |
| 2020-09-30 | 25.36 | 24.97 | 25.27 | 25.01 | 56900.0 | 24.29 |
| 2020-09-29 | 25.35 | 25.01 | 25.35 | 25.27 | 14700.0 | 24.55 |
| 2020-09-28 | 25.46 | 25.14 | 25.3 | 25.34 | 16100.0 | 24.61 |
| 2020-09-25 | 25.35 | 24.84 | 24.84 | 25.35 | 32300.0 | 24.62 |
| 2020-09-24 | 24.83 | 24.56 | 24.7 | 24.8 | 28900.0 | 24.09 |
| 2020-09-23 | 25.26 | 24.63 | 25.2 | 24.84 | 27300.0 | 24.13 |
| 2020-09-22 | 25.36 | 25.23 | 25.28 | 25.23 | 11000.0 | 24.51 |
| 2020-09-21 | 25.37 | 25.0 | 25.19 | 25.29 | 12400.0 | 24.57 |
| 2020-09-18 | 25.3 | 25.03 | 25.17 | 25.08 | 10300.0 | 24.36 |
| 2020-09-17 | 25.35 | 25.13 | 25.33 | 25.15 | 8400.0 | 24.43 |
| 2020-09-16 | 25.45 | 25.3 | 25.45 | 25.33 | 10700.0 | 24.6 |
| 2020-09-15 | 25.49 | 25.06 | 25.2 | 25.47 | 13300.0 | 24.74 |
| 2020-09-14 | 25.23 | 25.12 | 25.13 | 25.2 | 8500.0 | 24.48 |
| 2020-09-11 | 25.18 | 25.0 | 25.0 | 25.06 | 16800.0 | 24.34 |
| 2020-09-10 | 25.35 | 25.0 | 25.0 | 25.33 | 7200.0 | 24.6 |
| 2020-09-09 | 25.17 | 24.9 | 24.9 | 25.15 | 6000.0 | 24.43 |
| 2020-09-08 | 24.95 | 24.8 | 24.8 | 24.81 | 14500.0 | 24.1 |
| 2020-09-04 | 25.09 | 24.75 | 25.09 | 24.8 | 11700.0 | 24.09 |
| 2020-09-03 | 25.25 | 25.02 | 25.25 | 25.2 | 8900.0 | 24.48 |
| 2020-09-02 | 25.3 | 25.13 | 25.3 | 25.27 | 10400.0 | 24.55 |
| 2020-09-01 | 25.41 | 25.25 | 25.36 | 25.35 | 23000.0 | 24.62 |
| 2020-08-31 | 25.5 | 25.35 | 25.35 | 25.35 | 41400.0 | 24.62 |
| 2020-08-28 | 25.48 | 25.23 | 25.26 | 25.27 | 14800.0 | 24.55 |
| 2020-08-27 | 25.5 | 25.26 | 25.35 | 25.4 | 20100.0 | 24.67 |
| 2020-08-26 | 25.5 | 25.24 | 25.24 | 25.45 | 18200.0 | 24.72 |
| 2020-08-25 | 25.26 | 25.04 | 25.26 | 25.21 | 14600.0 | 24.49 |
| 2020-08-24 | 25.35 | 25.1 | 25.1 | 25.26 | 11300.0 | 24.54 |
| 2020-08-21 | 25.24 | 25.0 | 25.24 | 25.0 | 17500.0 | 24.28 |
| 2020-08-20 | 25.25 | 25.01 | 25.01 | 25.24 | 12500.0 | 24.52 |
| 2020-08-19 | 25.26 | 25.17 | 25.26 | 25.26 | 13800.0 | 24.54 |
| 2020-08-18 | 25.35 | 25.08 | 25.14 | 25.35 | 15400.0 | 24.62 |
| 2020-08-17 | 25.2 | 25.03 | 25.1 | 25.15 | 21200.0 | 24.43 |
| 2020-08-14 | 25.12 | 25.0 | 25.07 | 25.09 | 16500.0 | 24.37 |
| 2020-08-13 | 25.23 | 25.04 | 25.1 | 25.17 | 22900.0 | 24.45 |
| 2020-08-12 | 25.48 | 25.26 | 25.3 | 25.48 | 20300.0 | 24.39 |
| 2020-08-11 | 25.35 | 25.28 | 25.28 | 25.28 | 22300.0 | 24.2 |
| 2020-08-10 | 25.37 | 25.26 | 25.26 | 25.28 | 21200.0 | 24.2 |
| 2020-08-07 | 25.27 | 25.13 | 25.17 | 25.26 | 29900.0 | 24.18 |
| 2020-08-06 | 25.27 | 25.2 | 25.2 | 25.27 | 19100.0 | 24.19 |
| 2020-08-05 | 25.34 | 25.16 | 25.2 | 25.17 | 18700.0 | 24.1 |
| 2020-08-04 | 25.3 | 25.05 | 25.18 | 25.27 | 23200.0 | 24.19 |
| 2020-08-03 | 25.34 | 25.0 | 25.0 | 25.34 | 14100.0 | 24.26 |
| 2020-07-31 | 25.15 | 25.03 | 25.03 | 25.06 | 12100.0 | 23.99 |
| 2020-07-30 | 25.14 | 24.86 | 24.99 | 24.94 | 16900.0 | 23.88 |
| 2020-07-29 | 25.1 | 24.91 | 25.1 | 24.99 | 24300.0 | 23.92 |
| 2020-07-28 | 25.12 | 24.81 | 24.98 | 25.1 | 22400.0 | 24.03 |
| 2020-07-27 | 25.01 | 24.95 | 24.99 | 24.98 | 8500.0 | 23.91 |
| 2020-07-24 | 25.0 | 24.9 | 24.9 | 25.0 | 16500.0 | 23.93 |
| 2020-07-23 | 25.03 | 24.9 | 24.94 | 24.9 | 18200.0 | 23.84 |
| 2020-07-22 | 25.09 | 24.91 | 25.05 | 24.95 | 19400.0 | 23.89 |
| 2020-07-21 | 25.12 | 24.91 | 24.91 | 25.05 | 34900.0 | 23.98 |
| 2020-07-20 | 24.95 | 24.89 | 24.89 | 24.9 | 16300.0 | 23.84 |
| 2020-07-17 | 25.0 | 24.78 | 24.9 | 24.89 | 14500.0 | 23.83 |
| 2020-07-16 | 24.95 | 24.75 | 24.75 | 24.86 | 33800.0 | 23.8 |
| 2020-07-15 | 24.81 | 24.66 | 24.66 | 24.81 | 6900.0 | 23.75 |
| 2020-07-14 | 24.79 | 24.57 | 24.57 | 24.63 | 12200.0 | 23.58 |
| 2020-07-13 | 24.91 | 24.64 | 24.76 | 24.64 | 15000.0 | 23.59 |
| 2020-07-10 | 24.99 | 24.74 | 24.98 | 24.81 | 48900.0 | 23.75 |
| 2020-07-09 | 24.83 | 24.54 | 24.83 | 24.73 | 33600.0 | 23.68 |
| 2020-07-08 | 24.88 | 24.63 | 24.88 | 24.77 | 65100.0 | 23.71 |
| 2020-07-07 | 24.74 | 24.48 | 24.71 | 24.6 | 61800.0 | 23.56 |
| 2020-07-06 | 24.33 | 23.85 | 23.98 | 24.23 | 54000.0 | 23.2 |
| 2020-07-02 | 23.76 | 23.5 | 23.5 | 23.51 | 18900.0 | 22.51 |
| 2020-07-01 | 23.62 | 23.35 | 23.35 | 23.56 | 6100.0 | 22.56 |
| 2020-06-30 | 23.6 | 23.24 | 23.5 | 23.24 | 134500.0 | 22.25 |
| 2020-06-29 | 23.44 | 23.2 | 23.4 | 23.43 | 25800.0 | 22.43 |
| 2020-06-26 | 23.82 | 23.16 | 23.53 | 23.65 | 17100.0 | 22.64 |
| 2020-06-25 | 23.88 | 23.41 | 23.88 | 23.52 | 10100.0 | 22.52 |
| 2020-06-24 | 24.19 | 23.21 | 23.42 | 24.19 | 15000.0 | 23.16 |
| 2020-06-23 | 23.85 | 23.21 | 23.55 | 23.33 | 15100.0 | 22.34 |
| 2020-06-22 | 23.65 | 23.41 | 23.6 | 23.51 | 23800.0 | 22.51 |
| 2020-06-19 | 23.88 | 23.41 | 23.74 | 23.51 | 23200.0 | 22.51 |
| 2020-06-18 | 24.01 | 23.21 | 23.89 | 23.57 | 25900.0 | 22.56 |
| 2020-06-17 | 24.54 | 23.6 | 24.51 | 23.62 | 46100.0 | 22.61 |
| 2020-06-16 | 24.86 | 24.55 | 24.85 | 24.58 | 29700.0 | 23.53 |
| 2020-06-15 | 24.91 | 24.51 | 24.58 | 24.85 | 10100.0 | 23.79 |
| 2020-06-12 | 24.75 | 24.56 | 24.75 | 24.63 | 12100.0 | 23.58 |
| 2020-06-11 | 25.05 | 24.5 | 24.86 | 24.55 | 22900.0 | 23.5 |
| 2020-06-10 | 25.3 | 24.88 | 25.15 | 25.27 | 27800.0 | 24.19 |
| 2020-06-09 | 25.2 | 24.98 | 25.1 | 25.18 | 10500.0 | 24.11 |
| 2020-06-08 | 25.09 | 24.93 | 25.0 | 25.09 | 22100.0 | 24.02 |
| 2020-06-05 | 25.2 | 24.98 | 25.2 | 24.99 | 27100.0 | 23.92 |
| 2020-06-04 | 25.07 | 24.92 | 25.0 | 24.98 | 22400.0 | 23.91 |
| 2020-06-03 | 25.2 | 24.85 | 25.2 | 24.94 | 18100.0 | 23.88 |
| 2020-06-02 | 25.2 | 24.98 | 24.98 | 25.2 | 61600.0 | 24.13 |
| 2020-06-01 | 24.73 | 24.6 | 24.62 | 24.73 | 13800.0 | 23.68 |
| 2020-05-29 | 24.5 | 23.69 | 23.71 | 24.35 | 35200.0 | 23.31 |
| 2020-05-28 | 24.43 | 23.95 | 24.0 | 23.95 | 41600.0 | 22.93 |
| 2020-05-27 | 23.95 | 23.77 | 23.85 | 23.95 | 22700.0 | 22.93 |
| 2020-05-26 | 23.95 | 23.68 | 23.68 | 23.95 | 14600.0 | 22.93 |
| 2020-05-22 | 23.68 | 23.56 | 23.67 | 23.68 | 9100.0 | 22.67 |
| 2020-05-21 | 23.68 | 23.56 | 23.56 | 23.68 | 23400.0 | 22.67 |
| 2020-05-20 | 23.94 | 23.66 | 23.94 | 23.68 | 6700.0 | 22.67 |
| 2020-05-19 | 23.85 | 23.56 | 23.85 | 23.67 | 19300.0 | 22.67 |
| 2020-05-18 | 23.98 | 23.57 | 23.95 | 23.85 | 18300.0 | 22.83 |
| 2020-05-15 | 23.87 | 23.54 | 23.74 | 23.71 | 11500.0 | 22.7 |
| 2020-05-14 | 23.79 | 23.05 | 23.79 | 23.5 | 31600.0 | 22.5 |
| 2020-05-13 | 23.96 | 23.3 | 23.93 | 23.95 | 23900.0 | 22.58 |
| 2020-05-12 | 23.98 | 23.48 | 23.75 | 23.98 | 12400.0 | 22.61 |
| 2020-05-11 | 23.76 | 23.45 | 23.75 | 23.75 | 8400.0 | 22.39 |
| 2020-05-08 | 23.76 | 23.48 | 23.6 | 23.76 | 12200.0 | 22.4 |
| 2020-05-07 | 23.49 | 23.2 | 23.2 | 23.47 | 6800.0 | 22.12 |
| 2020-05-06 | 23.2 | 23.0 | 23.2 | 23.2 | 39300.0 | 21.87 |
| 2020-05-05 | 23.46 | 23.05 | 23.38 | 23.29 | 11400.0 | 21.95 |
| 2020-05-04 | 23.38 | 22.73 | 22.96 | 23.38 | 27200.0 | 22.04 |
| 2020-05-01 | 22.96 | 22.5 | 22.72 | 22.7 | 15800.0 | 21.4 |
| 2020-04-30 | 23.5 | 22.61 | 23.24 | 22.84 | 58700.0 | 21.53 |
| 2020-04-29 | 23.18 | 22.9 | 23.0 | 23.08 | 24400.0 | 21.76 |
| 2020-04-28 | 23.2 | 22.83 | 22.86 | 22.85 | 42800.0 | 21.54 |
| 2020-04-27 | 23.31 | 22.95 | 23.03 | 23.09 | 57000.0 | 21.77 |
| 2020-04-24 | 23.7 | 22.85 | 23.5 | 23.28 | 9400.0 | 21.95 |
| 2020-04-23 | 23.5 | 22.39 | 22.39 | 23.03 | 21700.0 | 21.71 |
| 2020-04-22 | 23.59 | 22.5 | 22.85 | 22.5 | 17400.0 | 21.21 |
| 2020-04-21 | 23.0 | 21.83 | 23.0 | 22.85 | 39700.0 | 21.54 |
| 2020-04-20 | 23.65 | 23.02 | 23.5 | 23.12 | 17600.0 | 21.79 |
| 2020-04-17 | 23.89 | 23.33 | 23.38 | 23.65 | 29600.0 | 22.29 |
| 2020-04-16 | 23.58 | 23.13 | 23.32 | 23.54 | 7000.0 | 22.19 |
| 2020-04-15 | 23.8 | 23.21 | 23.64 | 23.77 | 26600.0 | 22.41 |
| 2020-04-14 | 23.99 | 23.12 | 23.12 | 23.89 | 25400.0 | 22.52 |
| 2020-04-13 | 23.03 | 22.07 | 22.85 | 23.0 | 40700.0 | 21.68 |
| 2020-04-09 | 23.79 | 21.76 | 21.76 | 22.85 | 56700.0 | 21.54 |
| 2020-04-08 | 24.84 | 22.42 | 22.5 | 22.85 | 37900.0 | 21.54 |
| 2020-04-07 | 21.44 | 20.96 | 21.0 | 21.42 | 20100.0 | 20.19 |
| 2020-04-06 | 20.8 | 19.75 | 19.75 | 20.57 | 36000.0 | 19.39 |
| 2020-04-03 | 20.03 | 18.44 | 19.85 | 19.73 | 25500.0 | 18.6 |
| 2020-04-02 | 21.21 | 19.28 | 19.74 | 19.9 | 15500.0 | 18.76 |
| 2020-04-01 | 20.43 | 18.91 | 20.43 | 19.85 | 61700.0 | 18.71 |
| 2020-03-31 | 21.18 | 20.0 | 20.6 | 20.0 | 25800.0 | 18.85 |
| 2020-03-30 | 20.79 | 20.01 | 20.75 | 20.58 | 22000.0 | 19.4 |
| 2020-03-27 | 21.96 | 20.35 | 21.86 | 20.86 | 37600.0 | 19.66 |
| 2020-03-26 | 22.99 | 20.0 | 20.0 | 22.99 | 77000.0 | 21.67 |
| 2020-03-25 | 21.71 | 19.0 | 20.0 | 19.01 | 40900.0 | 17.92 |
| 2020-03-24 | 19.44 | 16.65 | 16.65 | 18.4 | 14700.0 | 17.35 |
| 2020-03-23 | 16.87 | 15.5 | 16.5 | 16.62 | 65300.0 | 15.67 |
| 2020-03-20 | 17.72 | 15.85 | 16.6 | 16.44 | 58400.0 | 15.5 |
| 2020-03-19 | 16.01 | 13.12 | 15.51 | 15.5 | 63300.0 | 14.61 |
| 2020-03-18 | 19.58 | 12.01 | 19.5 | 15.21 | 64400.0 | 14.34 |
| 2020-03-17 | 21.5 | 19.5 | 21.37 | 19.5 | 38500.0 | 18.38 |
| 2020-03-16 | 20.9 | 20.0 | 20.9 | 20.16 | 49600.0 | 19.0 |
| 2020-03-13 | 21.42 | 19.0 | 19.1 | 20.9 | 33000.0 | 19.7 |
| 2020-03-12 | 24.4 | 18.19 | 24.4 | 18.47 | 94000.0 | 17.41 |
| 2020-03-11 | 24.98 | 24.72 | 24.9 | 24.98 | 38900.0 | 23.55 |
| 2020-03-10 | 25.15 | 24.7 | 25.0 | 25.15 | 14200.0 | 23.71 |
| 2020-03-09 | 24.99 | 24.63 | 24.8 | 24.9 | 59000.0 | 23.47 |
| 2020-03-06 | 25.28 | 25.06 | 25.19 | 25.12 | 15300.0 | 23.68 |
| 2020-03-05 | 25.54 | 25.31 | 25.5 | 25.34 | 10900.0 | 23.89 |
| 2020-03-04 | 25.72 | 25.2 | 25.3 | 25.64 | 32700.0 | 24.17 |
| 2020-03-03 | 25.85 | 25.45 | 25.45 | 25.56 | 7600.0 | 24.09 |
| 2020-03-02 | 25.68 | 25.0 | 25.0 | 25.48 | 34700.0 | 24.02 |
| 2020-02-28 | 25.76 | 24.8 | 25.4 | 24.8 | 79100.0 | 23.38 |
| 2020-02-27 | 25.55 | 25.3 | 25.4 | 25.51 | 15100.0 | 24.05 |
| 2020-02-26 | 25.6 | 25.43 | 25.54 | 25.47 | 32600.0 | 24.01 |
| 2020-02-25 | 25.65 | 25.43 | 25.5 | 25.48 | 67100.0 | 24.02 |
| 2020-02-24 | 26.12 | 25.42 | 26.09 | 25.43 | 26300.0 | 23.97 |
| 2020-02-21 | 26.29 | 26.08 | 26.29 | 26.09 | 20000.0 | 24.59 |
| 2020-02-20 | 26.3 | 26.06 | 26.3 | 26.29 | 13700.0 | 24.78 |
| 2020-02-19 | 26.24 | 26.19 | 26.19 | 26.24 | 2200.0 | 24.74 |
| 2020-02-18 | 26.25 | 26.22 | 26.25 | 26.25 | 6700.0 | 24.75 |