| 名前 | Voya Prime Rate Trust Shares of Beneficial Interest |
| ティッカー | PPR |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.58 | 4.54 | 4.56 | 4.55 | 322500.0 | 4.55 |
| 2021-02-12 | 4.58 | 4.55 | 4.56 | 4.57 | 334400.0 | 4.57 |
| 2021-02-11 | 4.56 | 4.54 | 4.55 | 4.55 | 181100.0 | 4.55 |
| 2021-02-10 | 4.56 | 4.54 | 4.55 | 4.54 | 254200.0 | 4.54 |
| 2021-02-09 | 4.56 | 4.54 | 4.55 | 4.55 | 195500.0 | 4.55 |
| 2021-02-08 | 4.6 | 4.56 | 4.59 | 4.56 | 243100.0 | 4.55 |
| 2021-02-05 | 4.58 | 4.54 | 4.55 | 4.58 | 404300.0 | 4.57 |
| 2021-02-04 | 4.55 | 4.53 | 4.53 | 4.54 | 271100.0 | 4.53 |
| 2021-02-03 | 4.54 | 4.5 | 4.5 | 4.53 | 320100.0 | 4.52 |
| 2021-02-02 | 4.53 | 4.49 | 4.52 | 4.49 | 589300.0 | 4.48 |
| 2021-02-01 | 4.53 | 4.51 | 4.52 | 4.51 | 243200.0 | 4.5 |
| 2021-01-29 | 4.52 | 4.5 | 4.5 | 4.5 | 304900.0 | 4.49 |
| 2021-01-28 | 4.54 | 4.49 | 4.53 | 4.49 | 338400.0 | 4.48 |
| 2021-01-27 | 4.54 | 4.51 | 4.54 | 4.51 | 259500.0 | 4.5 |
| 2021-01-26 | 4.56 | 4.54 | 4.55 | 4.54 | 257800.0 | 4.53 |
| 2021-01-25 | 4.57 | 4.53 | 4.55 | 4.54 | 492100.0 | 4.53 |
| 2021-01-22 | 4.55 | 4.51 | 4.51 | 4.55 | 404400.0 | 4.54 |
| 2021-01-21 | 4.54 | 4.48 | 4.48 | 4.51 | 1012700.0 | 4.5 |
| 2021-01-20 | 4.52 | 4.46 | 4.49 | 4.47 | 814300.0 | 4.46 |
| 2021-01-19 | 4.5 | 4.47 | 4.47 | 4.48 | 788200.0 | 4.47 |
| 2021-01-15 | 4.5 | 4.47 | 4.48 | 4.47 | 1037000.0 | 4.46 |
| 2021-01-14 | 4.51 | 4.49 | 4.5 | 4.5 | 991200.0 | 4.49 |
| 2021-01-13 | 4.51 | 4.46 | 4.46 | 4.49 | 1360900.0 | 4.48 |
| 2021-01-12 | 4.48 | 4.45 | 4.45 | 4.47 | 510900.0 | 4.46 |
| 2021-01-11 | 4.48 | 4.44 | 4.45 | 4.46 | 225900.0 | 4.45 |
| 2021-01-08 | 4.47 | 4.44 | 4.44 | 4.45 | 263200.0 | 4.44 |
| 2021-01-07 | 4.47 | 4.43 | 4.44 | 4.45 | 275200.0 | 4.42 |
| 2021-01-06 | 4.45 | 4.39 | 4.41 | 4.42 | 633800.0 | 4.39 |
| 2021-01-05 | 4.44 | 4.4 | 4.41 | 4.4 | 622300.0 | 4.37 |
| 2021-01-04 | 4.49 | 4.41 | 4.47 | 4.41 | 710000.0 | 4.38 |
| 2020-12-31 | 4.5 | 4.47 | 4.48 | 4.47 | 248500.0 | 4.44 |
| 2020-12-30 | 4.51 | 4.48 | 4.49 | 4.48 | 381200.0 | 4.45 |
| 2020-12-29 | 4.52 | 4.49 | 4.5 | 4.5 | 511200.0 | 4.47 |
| 2020-12-28 | 4.51 | 4.47 | 4.48 | 4.5 | 908000.0 | 4.47 |
| 2020-12-24 | 4.5 | 4.47 | 4.48 | 4.5 | 515700.0 | 4.47 |
| 2020-12-23 | 4.49 | 4.47 | 4.49 | 4.48 | 1109200.0 | 4.45 |
| 2020-12-22 | 4.5 | 4.45 | 4.48 | 4.48 | 832500.0 | 4.45 |
| 2020-12-21 | 4.5 | 4.48 | 4.49 | 4.48 | 480200.0 | 4.45 |
| 2020-12-18 | 4.51 | 4.48 | 4.5 | 4.49 | 199100.0 | 4.46 |
| 2020-12-17 | 4.52 | 4.49 | 4.51 | 4.49 | 317500.0 | 4.46 |
| 2020-12-16 | 4.51 | 4.5 | 4.5 | 4.51 | 237200.0 | 4.48 |
| 2020-12-15 | 4.53 | 4.48 | 4.48 | 4.52 | 384900.0 | 4.49 |
| 2020-12-14 | 4.49 | 4.46 | 4.48 | 4.48 | 199400.0 | 4.45 |
| 2020-12-11 | 4.5 | 4.45 | 4.48 | 4.46 | 381000.0 | 4.43 |
| 2020-12-10 | 4.51 | 4.48 | 4.48 | 4.49 | 457500.0 | 4.46 |
| 2020-12-09 | 4.5 | 4.48 | 4.48 | 4.49 | 241900.0 | 4.46 |
| 2020-12-08 | 4.51 | 4.48 | 4.48 | 4.49 | 312600.0 | 4.45 |
| 2020-12-07 | 4.52 | 4.47 | 4.5 | 4.47 | 1368900.0 | 4.43 |
| 2020-12-04 | 4.52 | 4.49 | 4.49 | 4.5 | 438400.0 | 4.46 |
| 2020-12-03 | 4.51 | 4.48 | 4.5 | 4.48 | 312900.0 | 4.44 |
| 2020-12-02 | 4.5 | 4.47 | 4.48 | 4.5 | 140600.0 | 4.46 |
| 2020-12-01 | 4.5 | 4.47 | 4.47 | 4.5 | 156400.0 | 4.46 |
| 2020-11-30 | 4.47 | 4.44 | 4.44 | 4.47 | 254100.0 | 4.43 |
| 2020-11-27 | 4.46 | 4.44 | 4.45 | 4.45 | 131500.0 | 4.41 |
| 2020-11-25 | 4.46 | 4.44 | 4.45 | 4.46 | 272300.0 | 4.42 |
| 2020-11-24 | 4.48 | 4.42 | 4.45 | 4.48 | 406100.0 | 4.44 |
| 2020-11-23 | 4.47 | 4.44 | 4.47 | 4.45 | 483700.0 | 4.41 |
| 2020-11-20 | 4.44 | 4.41 | 4.42 | 4.41 | 261400.0 | 4.37 |
| 2020-11-19 | 4.44 | 4.4 | 4.4 | 4.42 | 240600.0 | 4.38 |
| 2020-11-18 | 4.42 | 4.39 | 4.4 | 4.4 | 176000.0 | 4.36 |
| 2020-11-17 | 4.41 | 4.36 | 4.36 | 4.4 | 246000.0 | 4.36 |
| 2020-11-16 | 4.39 | 4.36 | 4.36 | 4.38 | 328000.0 | 4.34 |
| 2020-11-13 | 4.38 | 4.35 | 4.37 | 4.37 | 468000.0 | 4.33 |
| 2020-11-12 | 4.37 | 4.35 | 4.36 | 4.35 | 209900.0 | 4.31 |
| 2020-11-11 | 4.38 | 4.33 | 4.33 | 4.37 | 330100.0 | 4.33 |
| 2020-11-10 | 4.34 | 4.32 | 4.33 | 4.33 | 176900.0 | 4.29 |
| 2020-11-09 | 4.34 | 4.28 | 4.28 | 4.34 | 514700.0 | 4.3 |
| 2020-11-06 | 4.27 | 4.23 | 4.26 | 4.26 | 421200.0 | 4.21 |
| 2020-11-05 | 4.28 | 4.22 | 4.22 | 4.27 | 274900.0 | 4.22 |
| 2020-11-04 | 4.25 | 4.2 | 4.22 | 4.2 | 500200.0 | 4.15 |
| 2020-11-03 | 4.24 | 4.2 | 4.22 | 4.22 | 461800.0 | 4.17 |
| 2020-11-02 | 4.25 | 4.21 | 4.21 | 4.22 | 430200.0 | 4.17 |
| 2020-10-30 | 4.24 | 4.2 | 4.23 | 4.21 | 258300.0 | 4.16 |
| 2020-10-29 | 4.25 | 4.23 | 4.23 | 4.24 | 203700.0 | 4.19 |
| 2020-10-28 | 4.28 | 4.22 | 4.27 | 4.23 | 288600.0 | 4.18 |
| 2020-10-27 | 4.31 | 4.28 | 4.29 | 4.3 | 356000.0 | 4.25 |
| 2020-10-26 | 4.33 | 4.28 | 4.33 | 4.3 | 476600.0 | 4.25 |
| 2020-10-23 | 4.38 | 4.32 | 4.38 | 4.34 | 167400.0 | 4.29 |
| 2020-10-22 | 4.37 | 4.34 | 4.35 | 4.36 | 269200.0 | 4.31 |
| 2020-10-21 | 4.36 | 4.34 | 4.36 | 4.35 | 154200.0 | 4.3 |
| 2020-10-20 | 4.4 | 4.31 | 4.34 | 4.36 | 390200.0 | 4.31 |
| 2020-10-19 | 4.38 | 4.33 | 4.35 | 4.35 | 254400.0 | 4.3 |
| 2020-10-16 | 4.38 | 4.34 | 4.38 | 4.35 | 270600.0 | 4.3 |
| 2020-10-15 | 4.4 | 4.37 | 4.4 | 4.39 | 183400.0 | 4.34 |
| 2020-10-14 | 4.43 | 4.38 | 4.38 | 4.4 | 230500.0 | 4.35 |
| 2020-10-13 | 4.43 | 4.38 | 4.41 | 4.38 | 109700.0 | 4.33 |
| 2020-10-12 | 4.43 | 4.41 | 4.42 | 4.41 | 90600.0 | 4.36 |
| 2020-10-09 | 4.43 | 4.41 | 4.41 | 4.41 | 134800.0 | 4.36 |
| 2020-10-08 | 4.45 | 4.41 | 4.41 | 4.43 | 141800.0 | 4.36 |
| 2020-10-07 | 4.43 | 4.4 | 4.42 | 4.41 | 180900.0 | 4.34 |
| 2020-10-06 | 4.43 | 4.4 | 4.4 | 4.41 | 156400.0 | 4.34 |
| 2020-10-05 | 4.44 | 4.41 | 4.41 | 4.41 | 186900.0 | 4.34 |
| 2020-10-02 | 4.43 | 4.38 | 4.39 | 4.42 | 282700.0 | 4.35 |
| 2020-10-01 | 4.43 | 4.4 | 4.41 | 4.4 | 153300.0 | 4.33 |
| 2020-09-30 | 4.43 | 4.38 | 4.4 | 4.41 | 3133900.0 | 4.34 |
| 2020-09-29 | 4.42 | 4.4 | 4.4 | 4.41 | 565700.0 | 4.34 |
| 2020-09-28 | 4.46 | 4.39 | 4.43 | 4.41 | 478300.0 | 4.34 |
| 2020-09-25 | 4.44 | 4.41 | 4.41 | 4.42 | 259100.0 | 4.35 |
| 2020-09-24 | 4.47 | 4.42 | 4.44 | 4.43 | 759800.0 | 4.36 |
| 2020-09-23 | 4.5 | 4.46 | 4.48 | 4.46 | 241300.0 | 4.39 |
| 2020-09-22 | 4.52 | 4.48 | 4.51 | 4.48 | 229900.0 | 4.41 |
| 2020-09-21 | 4.51 | 4.49 | 4.49 | 4.5 | 420400.0 | 4.43 |
| 2020-09-18 | 4.53 | 4.45 | 4.5 | 4.5 | 76600.0 | 4.43 |
| 2020-09-17 | 4.53 | 4.49 | 4.49 | 4.49 | 188600.0 | 4.42 |
| 2020-09-16 | 4.51 | 4.49 | 4.49 | 4.51 | 114600.0 | 4.44 |
| 2020-09-15 | 4.51 | 4.49 | 4.5 | 4.49 | 97600.0 | 4.42 |
| 2020-09-14 | 4.51 | 4.47 | 4.47 | 4.5 | 208000.0 | 4.43 |
| 2020-09-11 | 4.49 | 4.46 | 4.46 | 4.48 | 123900.0 | 4.41 |
| 2020-09-10 | 4.49 | 4.44 | 4.44 | 4.48 | 254800.0 | 4.41 |
| 2020-09-09 | 4.46 | 4.41 | 4.41 | 4.46 | 99900.0 | 4.39 |
| 2020-09-08 | 4.45 | 4.43 | 4.44 | 4.43 | 199100.0 | 4.35 |
| 2020-09-04 | 4.46 | 4.43 | 4.43 | 4.45 | 163300.0 | 4.37 |
| 2020-09-03 | 4.45 | 4.43 | 4.43 | 4.43 | 124400.0 | 4.35 |
| 2020-09-02 | 4.45 | 4.44 | 4.44 | 4.45 | 93800.0 | 4.37 |
| 2020-09-01 | 4.44 | 4.41 | 4.41 | 4.44 | 134900.0 | 4.36 |
| 2020-08-31 | 4.44 | 4.41 | 4.43 | 4.41 | 346500.0 | 4.33 |
| 2020-08-28 | 4.44 | 4.42 | 4.42 | 4.44 | 164700.0 | 4.36 |
| 2020-08-27 | 4.44 | 4.42 | 4.42 | 4.43 | 314800.0 | 4.35 |
| 2020-08-26 | 4.44 | 4.41 | 4.41 | 4.42 | 195100.0 | 4.34 |
| 2020-08-25 | 4.45 | 4.39 | 4.44 | 4.42 | 362000.0 | 4.34 |
| 2020-08-24 | 4.45 | 4.43 | 4.43 | 4.45 | 84400.0 | 4.37 |
| 2020-08-21 | 4.44 | 4.42 | 4.42 | 4.42 | 230500.0 | 4.34 |
| 2020-08-20 | 4.44 | 4.41 | 4.44 | 4.42 | 398500.0 | 4.34 |
| 2020-08-19 | 4.45 | 4.43 | 4.44 | 4.44 | 120800.0 | 4.36 |
| 2020-08-18 | 4.45 | 4.43 | 4.43 | 4.45 | 131000.0 | 4.37 |
| 2020-08-17 | 4.45 | 4.42 | 4.42 | 4.45 | 155700.0 | 4.37 |
| 2020-08-14 | 4.44 | 4.42 | 4.43 | 4.42 | 205200.0 | 4.34 |
| 2020-08-13 | 4.45 | 4.4 | 4.4 | 4.44 | 157500.0 | 4.36 |
| 2020-08-12 | 4.42 | 4.4 | 4.4 | 4.42 | 150000.0 | 4.34 |
| 2020-08-11 | 4.43 | 4.4 | 4.4 | 4.4 | 94800.0 | 4.32 |
| 2020-08-10 | 4.41 | 4.37 | 4.37 | 4.4 | 165300.0 | 4.32 |
| 2020-08-07 | 4.39 | 4.37 | 4.39 | 4.37 | 102000.0 | 4.29 |
| 2020-08-06 | 4.41 | 4.39 | 4.39 | 4.39 | 84400.0 | 4.29 |
| 2020-08-05 | 4.41 | 4.38 | 4.38 | 4.38 | 195200.0 | 4.28 |
| 2020-08-04 | 4.4 | 4.36 | 4.36 | 4.37 | 335500.0 | 4.28 |
| 2020-08-03 | 4.39 | 4.36 | 4.36 | 4.36 | 230500.0 | 4.27 |
| 2020-07-31 | 4.39 | 4.35 | 4.36 | 4.37 | 253900.0 | 4.28 |
| 2020-07-30 | 4.39 | 4.35 | 4.36 | 4.35 | 93800.0 | 4.26 |
| 2020-07-29 | 4.38 | 4.35 | 4.36 | 4.36 | 537400.0 | 4.27 |
| 2020-07-28 | 4.37 | 4.35 | 4.35 | 4.36 | 233100.0 | 4.27 |
| 2020-07-27 | 4.38 | 4.34 | 4.34 | 4.37 | 273700.0 | 4.28 |
| 2020-07-24 | 4.36 | 4.33 | 4.34 | 4.34 | 510400.0 | 4.25 |
| 2020-07-23 | 4.38 | 4.34 | 4.35 | 4.34 | 307600.0 | 4.25 |
| 2020-07-22 | 4.38 | 4.35 | 4.38 | 4.36 | 254400.0 | 4.27 |
| 2020-07-21 | 4.41 | 4.35 | 4.36 | 4.36 | 291800.0 | 4.27 |
| 2020-07-20 | 4.38 | 4.33 | 4.33 | 4.37 | 231000.0 | 4.28 |
| 2020-07-17 | 4.36 | 4.33 | 4.34 | 4.34 | 144900.0 | 4.25 |
| 2020-07-16 | 4.37 | 4.32 | 4.32 | 4.36 | 121400.0 | 4.27 |
| 2020-07-15 | 4.38 | 4.32 | 4.32 | 4.36 | 589900.0 | 4.27 |
| 2020-07-14 | 4.22 | 4.15 | 4.15 | 4.22 | 209900.0 | 4.13 |
| 2020-07-13 | 4.19 | 4.17 | 4.18 | 4.19 | 186700.0 | 4.1 |
| 2020-07-10 | 4.18 | 4.12 | 4.13 | 4.18 | 219900.0 | 4.09 |
| 2020-07-09 | 4.15 | 4.11 | 4.15 | 4.15 | 232000.0 | 4.06 |
| 2020-07-08 | 4.17 | 4.14 | 4.14 | 4.17 | 366800.0 | 4.06 |
| 2020-07-07 | 4.17 | 4.11 | 4.11 | 4.14 | 581400.0 | 4.04 |
| 2020-07-06 | 4.14 | 4.1 | 4.1 | 4.14 | 249200.0 | 4.04 |
| 2020-07-02 | 4.11 | 4.06 | 4.06 | 4.1 | 422000.0 | 4.0 |
| 2020-07-01 | 4.1 | 4.03 | 4.05 | 4.06 | 1096200.0 | 3.96 |
| 2020-06-30 | 4.08 | 4.01 | 4.07 | 4.07 | 1170100.0 | 3.97 |
| 2020-06-29 | 4.11 | 4.07 | 4.08 | 4.07 | 1255400.0 | 3.97 |
| 2020-06-26 | 4.11 | 4.07 | 4.09 | 4.08 | 902200.0 | 3.98 |
| 2020-06-25 | 4.12 | 4.03 | 4.06 | 4.12 | 464700.0 | 4.02 |
| 2020-06-24 | 4.1 | 4.06 | 4.09 | 4.06 | 209100.0 | 3.96 |
| 2020-06-23 | 4.12 | 4.07 | 4.07 | 4.08 | 162000.0 | 3.98 |
| 2020-06-22 | 4.09 | 4.06 | 4.09 | 4.06 | 150100.0 | 3.96 |
| 2020-06-19 | 4.11 | 4.07 | 4.1 | 4.07 | 154300.0 | 3.97 |
| 2020-06-18 | 4.12 | 4.08 | 4.09 | 4.09 | 157400.0 | 3.99 |
| 2020-06-17 | 4.15 | 4.09 | 4.14 | 4.1 | 347500.0 | 4.0 |
| 2020-06-16 | 4.16 | 4.09 | 4.1 | 4.15 | 588500.0 | 4.05 |
| 2020-06-15 | 4.08 | 4.0 | 4.04 | 4.07 | 234400.0 | 3.97 |
| 2020-06-12 | 4.1 | 4.06 | 4.06 | 4.1 | 374300.0 | 4.0 |
| 2020-06-11 | 4.09 | 4.03 | 4.09 | 4.05 | 469100.0 | 3.95 |
| 2020-06-10 | 4.15 | 4.13 | 4.13 | 4.15 | 285200.0 | 4.05 |
| 2020-06-09 | 4.14 | 4.08 | 4.09 | 4.13 | 245700.0 | 4.03 |
| 2020-06-08 | 4.17 | 4.13 | 4.15 | 4.13 | 306600.0 | 4.01 |
| 2020-06-05 | 4.18 | 4.13 | 4.13 | 4.15 | 391700.0 | 4.03 |
| 2020-06-04 | 4.14 | 4.06 | 4.11 | 4.1 | 296100.0 | 3.98 |
| 2020-06-03 | 4.16 | 4.1 | 4.11 | 4.14 | 191200.0 | 4.02 |
| 2020-06-02 | 4.1 | 4.03 | 4.05 | 4.1 | 348800.0 | 3.98 |
| 2020-06-01 | 4.06 | 3.98 | 3.98 | 4.06 | 330000.0 | 3.94 |
| 2020-05-29 | 4.02 | 3.99 | 3.99 | 4.0 | 396400.0 | 3.88 |
| 2020-05-28 | 4.02 | 3.95 | 3.95 | 4.01 | 235300.0 | 3.89 |
| 2020-05-27 | 3.96 | 3.93 | 3.94 | 3.96 | 650600.0 | 3.85 |
| 2020-05-26 | 3.98 | 3.92 | 3.98 | 3.94 | 687000.0 | 3.83 |
| 2020-05-22 | 3.98 | 3.93 | 3.94 | 3.95 | 302300.0 | 3.84 |
| 2020-05-21 | 4.0 | 3.94 | 3.96 | 3.94 | 274300.0 | 3.83 |
| 2020-05-20 | 4.0 | 3.93 | 3.94 | 4.0 | 147200.0 | 3.88 |
| 2020-05-19 | 3.95 | 3.9 | 3.9 | 3.93 | 259600.0 | 3.82 |
| 2020-05-18 | 3.93 | 3.91 | 3.91 | 3.91 | 320200.0 | 3.8 |
| 2020-05-15 | 3.9 | 3.86 | 3.89 | 3.88 | 259800.0 | 3.77 |
| 2020-05-14 | 3.92 | 3.89 | 3.89 | 3.91 | 204700.0 | 3.8 |
| 2020-05-13 | 3.95 | 3.9 | 3.95 | 3.95 | 247800.0 | 3.84 |
| 2020-05-12 | 3.96 | 3.92 | 3.92 | 3.95 | 373700.0 | 3.84 |
| 2020-05-11 | 3.95 | 3.92 | 3.95 | 3.92 | 182300.0 | 3.81 |
| 2020-05-08 | 3.97 | 3.91 | 3.91 | 3.97 | 240900.0 | 3.86 |
| 2020-05-07 | 3.94 | 3.9 | 3.92 | 3.93 | 356200.0 | 3.8 |
| 2020-05-06 | 3.94 | 3.89 | 3.9 | 3.91 | 185800.0 | 3.78 |
| 2020-05-05 | 3.97 | 3.87 | 3.87 | 3.89 | 521900.0 | 3.76 |
| 2020-05-04 | 3.9 | 3.86 | 3.87 | 3.87 | 210000.0 | 3.74 |
| 2020-05-01 | 3.94 | 3.88 | 3.92 | 3.9 | 455900.0 | 3.77 |
| 2020-04-30 | 3.97 | 3.91 | 3.95 | 3.96 | 382500.0 | 3.83 |
| 2020-04-29 | 3.99 | 3.94 | 3.99 | 3.97 | 246900.0 | 3.84 |
| 2020-04-28 | 3.96 | 3.91 | 3.93 | 3.95 | 276100.0 | 3.82 |
| 2020-04-27 | 3.97 | 3.92 | 3.96 | 3.92 | 200600.0 | 3.79 |
| 2020-04-24 | 3.99 | 3.94 | 3.99 | 3.96 | 218900.0 | 3.83 |
| 2020-04-23 | 4.02 | 3.96 | 4.0 | 3.99 | 245400.0 | 3.86 |
| 2020-04-22 | 4.02 | 3.96 | 3.98 | 4.02 | 461500.0 | 3.89 |
| 2020-04-21 | 3.98 | 3.88 | 3.91 | 3.95 | 678700.0 | 3.82 |
| 2020-04-20 | 4.02 | 3.9 | 3.9 | 4.0 | 566700.0 | 3.87 |
| 2020-04-17 | 4.05 | 3.99 | 4.05 | 4.02 | 257100.0 | 3.89 |
| 2020-04-16 | 4.03 | 3.95 | 4.02 | 4.02 | 588300.0 | 3.89 |
| 2020-04-15 | 4.03 | 3.94 | 4.0 | 4.02 | 293500.0 | 3.89 |
| 2020-04-14 | 4.1 | 4.03 | 4.04 | 4.06 | 198400.0 | 3.93 |
| 2020-04-13 | 4.03 | 3.93 | 4.03 | 3.99 | 483000.0 | 3.86 |
| 2020-04-09 | 4.18 | 4.0 | 4.0 | 4.1 | 570700.0 | 3.96 |
| 2020-04-08 | 3.99 | 3.81 | 3.81 | 3.92 | 672900.0 | 3.77 |
| 2020-04-07 | 3.85 | 3.75 | 3.75 | 3.83 | 315500.0 | 3.68 |
| 2020-04-06 | 3.79 | 3.71 | 3.72 | 3.71 | 910800.0 | 3.57 |
| 2020-04-03 | 3.68 | 3.62 | 3.67 | 3.64 | 1043700.0 | 3.5 |
| 2020-04-02 | 3.72 | 3.57 | 3.57 | 3.72 | 423800.0 | 3.58 |
| 2020-04-01 | 3.67 | 3.57 | 3.6 | 3.62 | 422100.0 | 3.48 |
| 2020-03-31 | 3.77 | 3.57 | 3.59 | 3.71 | 1108600.0 | 3.57 |
| 2020-03-30 | 3.65 | 3.55 | 3.61 | 3.6 | 732400.0 | 3.46 |
| 2020-03-27 | 3.65 | 3.44 | 3.56 | 3.63 | 628900.0 | 3.49 |
| 2020-03-26 | 3.77 | 3.5 | 3.5 | 3.63 | 984000.0 | 3.49 |
| 2020-03-25 | 3.63 | 3.26 | 3.26 | 3.53 | 635900.0 | 3.4 |
| 2020-03-24 | 3.37 | 3.17 | 3.2 | 3.27 | 926800.0 | 3.15 |
| 2020-03-23 | 3.45 | 3.07 | 3.25 | 3.11 | 1148000.0 | 2.99 |
| 2020-03-20 | 3.6 | 3.22 | 3.32 | 3.44 | 1082800.0 | 3.31 |
| 2020-03-19 | 3.29 | 2.95 | 3.02 | 3.25 | 1094200.0 | 3.13 |
| 2020-03-18 | 3.95 | 3.25 | 3.92 | 3.25 | 1217600.0 | 3.13 |
| 2020-03-17 | 4.11 | 3.95 | 4.09 | 4.1 | 546000.0 | 3.94 |
| 2020-03-16 | 4.18 | 3.92 | 3.92 | 4.06 | 445200.0 | 3.91 |
| 2020-03-13 | 4.5 | 4.29 | 4.35 | 4.46 | 805700.0 | 4.29 |
| 2020-03-12 | 4.5 | 3.7 | 3.82 | 4.27 | 2221500.0 | 4.11 |
| 2020-03-11 | 4.65 | 4.51 | 4.63 | 4.51 | 850000.0 | 4.34 |
| 2020-03-10 | 4.71 | 4.61 | 4.67 | 4.7 | 718600.0 | 4.52 |
| 2020-03-09 | 4.73 | 4.58 | 4.7 | 4.63 | 1587400.0 | 4.45 |
| 2020-03-06 | 4.93 | 4.87 | 4.9 | 4.91 | 645800.0 | 4.7 |
| 2020-03-05 | 5.03 | 4.96 | 5.02 | 4.96 | 393400.0 | 4.75 |
| 2020-03-04 | 5.11 | 5.0 | 5.01 | 5.05 | 827500.0 | 4.84 |
| 2020-03-03 | 5.04 | 4.97 | 4.98 | 5.0 | 552100.0 | 4.79 |
| 2020-03-02 | 5.01 | 4.89 | 4.9 | 5.0 | 883300.0 | 4.79 |
| 2020-02-28 | 4.92 | 4.79 | 4.87 | 4.91 | 1702000.0 | 4.7 |
| 2020-02-27 | 5.03 | 4.93 | 5.02 | 4.98 | 1151000.0 | 4.77 |
| 2020-02-26 | 5.09 | 5.06 | 5.07 | 5.06 | 430700.0 | 4.85 |
| 2020-02-25 | 5.1 | 5.02 | 5.09 | 5.07 | 1822000.0 | 4.86 |
| 2020-02-24 | 5.13 | 5.06 | 5.13 | 5.08 | 1324100.0 | 4.87 |
| 2020-02-21 | 5.16 | 5.14 | 5.15 | 5.14 | 326100.0 | 4.92 |
| 2020-02-20 | 5.18 | 5.15 | 5.17 | 5.16 | 229700.0 | 4.94 |
| 2020-02-19 | 5.18 | 5.17 | 5.17 | 5.17 | 197900.0 | 4.95 |
| 2020-02-18 | 5.19 | 5.16 | 5.16 | 5.17 | 1504400.0 | 4.95 |