| 名前 | Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058 |
| ティッカー | BHFAL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.47 | 26.14 | 26.47 | 26.2 | 31200.0 | 26.2 |
| 2021-02-12 | 26.55 | 26.26 | 26.38 | 26.4 | 32700.0 | 26.4 |
| 2021-02-11 | 26.79 | 26.36 | 26.64 | 26.47 | 19600.0 | 26.47 |
| 2021-02-10 | 27.0 | 26.66 | 27.0 | 26.77 | 10200.0 | 26.77 |
| 2021-02-09 | 27.03 | 26.77 | 26.99 | 26.87 | 15600.0 | 26.87 |
| 2021-02-08 | 27.0 | 26.77 | 27.0 | 26.77 | 4400.0 | 26.77 |
| 2021-02-05 | 27.05 | 26.83 | 26.91 | 26.85 | 2100.0 | 26.85 |
| 2021-02-04 | 26.96 | 26.65 | 26.73 | 26.88 | 15300.0 | 26.88 |
| 2021-02-03 | 26.97 | 26.73 | 26.9 | 26.8 | 17900.0 | 26.8 |
| 2021-02-02 | 26.96 | 26.61 | 26.67 | 26.96 | 20400.0 | 26.96 |
| 2021-02-01 | 26.71 | 26.57 | 26.58 | 26.71 | 17000.0 | 26.71 |
| 2021-01-29 | 26.63 | 26.26 | 26.52 | 26.5 | 47800.0 | 26.5 |
| 2021-01-28 | 26.71 | 26.52 | 26.71 | 26.61 | 9800.0 | 26.61 |
| 2021-01-27 | 26.87 | 26.41 | 26.83 | 26.44 | 25400.0 | 26.44 |
| 2021-01-26 | 26.98 | 26.8 | 26.8 | 26.85 | 8100.0 | 26.85 |
| 2021-01-25 | 27.04 | 26.72 | 26.99 | 26.89 | 19300.0 | 26.89 |
| 2021-01-22 | 26.96 | 26.82 | 26.86 | 26.93 | 7200.0 | 26.93 |
| 2021-01-21 | 27.13 | 26.89 | 26.94 | 27.01 | 7700.0 | 27.01 |
| 2021-01-20 | 27.09 | 26.74 | 26.85 | 27.07 | 12600.0 | 27.07 |
| 2021-01-19 | 26.93 | 26.67 | 26.67 | 26.89 | 25000.0 | 26.89 |
| 2021-01-15 | 26.84 | 26.49 | 26.6 | 26.62 | 14800.0 | 26.62 |
| 2021-01-14 | 26.88 | 26.53 | 26.88 | 26.53 | 13600.0 | 26.53 |
| 2021-01-13 | 26.73 | 26.2 | 26.26 | 26.73 | 24600.0 | 26.73 |
| 2021-01-12 | 26.24 | 26.05 | 26.24 | 26.24 | 78900.0 | 26.24 |
| 2021-01-11 | 27.0 | 26.24 | 26.85 | 26.24 | 66600.0 | 26.24 |
| 2021-01-08 | 27.0 | 26.86 | 26.9 | 26.93 | 17400.0 | 26.93 |
| 2021-01-07 | 27.39 | 26.67 | 27.28 | 26.95 | 31300.0 | 26.95 |
| 2021-01-06 | 28.16 | 27.31 | 28.16 | 27.34 | 51300.0 | 27.34 |
| 2021-01-05 | 28.26 | 28.0 | 28.06 | 28.16 | 19600.0 | 28.16 |
| 2021-01-04 | 28.25 | 27.97 | 28.21 | 28.1 | 13300.0 | 28.1 |
| 2020-12-31 | 28.4 | 28.08 | 28.08 | 28.4 | 70400.0 | 28.4 |
| 2020-12-30 | 28.16 | 27.85 | 27.87 | 28.14 | 16100.0 | 28.14 |
| 2020-12-29 | 28.08 | 27.88 | 27.88 | 27.95 | 8100.0 | 27.95 |
| 2020-12-28 | 27.99 | 27.76 | 27.83 | 27.9 | 12500.0 | 27.9 |
| 2020-12-24 | 27.96 | 27.75 | 27.75 | 27.9 | 9600.0 | 27.9 |
| 2020-12-23 | 28.09 | 27.62 | 27.99 | 27.81 | 34500.0 | 27.81 |
| 2020-12-22 | 28.08 | 27.77 | 28.03 | 27.99 | 25400.0 | 27.99 |
| 2020-12-21 | 28.05 | 27.73 | 27.81 | 28.03 | 13700.0 | 28.03 |
| 2020-12-18 | 27.99 | 27.76 | 27.89 | 27.93 | 10600.0 | 27.93 |
| 2020-12-17 | 27.86 | 27.63 | 27.65 | 27.77 | 10600.0 | 27.77 |
| 2020-12-16 | 27.79 | 27.52 | 27.52 | 27.78 | 9400.0 | 27.78 |
| 2020-12-15 | 27.63 | 27.25 | 27.4 | 27.58 | 24700.0 | 27.58 |
| 2020-12-14 | 27.33 | 26.96 | 26.96 | 27.33 | 14900.0 | 27.33 |
| 2020-12-11 | 27.14 | 26.83 | 27.14 | 26.98 | 18800.0 | 26.98 |
| 2020-12-10 | 27.15 | 26.81 | 26.89 | 27.02 | 28300.0 | 27.02 |
| 2020-12-09 | 27.15 | 26.88 | 26.94 | 27.15 | 13000.0 | 27.15 |
| 2020-12-08 | 27.29 | 26.9 | 26.9 | 27.01 | 24400.0 | 27.01 |
| 2020-12-07 | 26.88 | 26.83 | 26.87 | 26.88 | 7700.0 | 26.88 |
| 2020-12-04 | 26.9 | 26.81 | 26.88 | 26.88 | 15000.0 | 26.88 |
| 2020-12-03 | 26.89 | 26.81 | 26.81 | 26.87 | 6300.0 | 26.87 |
| 2020-12-02 | 26.92 | 26.8 | 26.8 | 26.92 | 26700.0 | 26.92 |
| 2020-12-01 | 26.87 | 26.7 | 26.77 | 26.79 | 6800.0 | 26.79 |
| 2020-11-30 | 27.04 | 26.63 | 27.01 | 26.77 | 38800.0 | 26.77 |
| 2020-11-27 | 27.31 | 27.05 | 27.31 | 27.3 | 3700.0 | 26.91 |
| 2020-11-25 | 27.34 | 27.15 | 27.29 | 27.34 | 4100.0 | 26.95 |
| 2020-11-24 | 27.35 | 27.18 | 27.33 | 27.3 | 10300.0 | 26.91 |
| 2020-11-23 | 27.2 | 26.97 | 27.11 | 27.07 | 9800.0 | 26.68 |
| 2020-11-20 | 27.12 | 26.9 | 27.12 | 26.95 | 7200.0 | 26.56 |
| 2020-11-19 | 27.39 | 27.01 | 27.29 | 27.01 | 13900.0 | 26.62 |
| 2020-11-18 | 27.35 | 27.12 | 27.16 | 27.15 | 13500.0 | 26.76 |
| 2020-11-17 | 27.36 | 27.0 | 27.0 | 27.14 | 20300.0 | 26.75 |
| 2020-11-16 | 27.17 | 26.8 | 26.99 | 27.08 | 40300.0 | 26.69 |
| 2020-11-13 | 27.0 | 26.81 | 27.0 | 26.89 | 11900.0 | 26.5 |
| 2020-11-12 | 26.98 | 26.81 | 26.92 | 26.81 | 14100.0 | 26.43 |
| 2020-11-11 | 26.95 | 26.8 | 26.8 | 26.92 | 9000.0 | 26.53 |
| 2020-11-10 | 27.0 | 26.76 | 26.89 | 26.78 | 26700.0 | 26.4 |
| 2020-11-09 | 27.14 | 26.68 | 26.8 | 27.08 | 22000.0 | 26.69 |
| 2020-11-06 | 26.9 | 26.57 | 26.89 | 26.58 | 7000.0 | 26.2 |
| 2020-11-05 | 27.11 | 26.79 | 26.97 | 26.98 | 19700.0 | 26.59 |
| 2020-11-04 | 26.99 | 26.73 | 26.73 | 26.97 | 13700.0 | 26.58 |
| 2020-11-03 | 26.82 | 26.46 | 26.46 | 26.6 | 17100.0 | 26.22 |
| 2020-11-02 | 26.6 | 26.35 | 26.45 | 26.5 | 24800.0 | 26.12 |
| 2020-10-30 | 26.78 | 26.2 | 26.78 | 26.36 | 78800.0 | 25.98 |
| 2020-10-29 | 27.01 | 26.55 | 26.73 | 26.61 | 20900.0 | 26.23 |
| 2020-10-28 | 26.91 | 26.59 | 26.91 | 26.6 | 18100.0 | 26.22 |
| 2020-10-27 | 27.32 | 26.94 | 27.19 | 27.04 | 13400.0 | 26.65 |
| 2020-10-26 | 27.37 | 27.02 | 27.02 | 27.18 | 7800.0 | 26.79 |
| 2020-10-23 | 27.56 | 27.28 | 27.28 | 27.49 | 8600.0 | 27.1 |
| 2020-10-22 | 27.21 | 26.77 | 27.08 | 27.1 | 28200.0 | 26.71 |
| 2020-10-21 | 27.19 | 26.76 | 27.06 | 26.79 | 21600.0 | 26.41 |
| 2020-10-20 | 27.27 | 26.59 | 26.8 | 27.23 | 42600.0 | 26.84 |
| 2020-10-19 | 26.7 | 26.46 | 26.62 | 26.61 | 20100.0 | 26.23 |
| 2020-10-16 | 26.99 | 26.6 | 26.92 | 26.6 | 16400.0 | 26.22 |
| 2020-10-15 | 27.12 | 26.7 | 27.12 | 26.98 | 10600.0 | 26.59 |
| 2020-10-14 | 27.07 | 26.69 | 27.07 | 26.71 | 10100.0 | 26.33 |
| 2020-10-13 | 27.54 | 27.03 | 27.35 | 27.08 | 26900.0 | 26.69 |
| 2020-10-12 | 27.5 | 27.17 | 27.26 | 27.48 | 7500.0 | 27.09 |
| 2020-10-09 | 27.5 | 27.03 | 27.5 | 27.37 | 14900.0 | 26.98 |
| 2020-10-08 | 27.76 | 27.4 | 27.41 | 27.62 | 13000.0 | 27.22 |
| 2020-10-07 | 27.6 | 26.89 | 27.3 | 27.6 | 27200.0 | 27.2 |
| 2020-10-06 | 27.38 | 26.5 | 26.98 | 27.26 | 59500.0 | 26.87 |
| 2020-10-05 | 27.23 | 26.82 | 27.0 | 26.85 | 14000.0 | 26.47 |
| 2020-10-02 | 27.19 | 26.67 | 26.67 | 27.19 | 10900.0 | 26.8 |
| 2020-10-01 | 26.94 | 26.69 | 26.74 | 26.94 | 16200.0 | 26.55 |
| 2020-09-30 | 27.15 | 26.55 | 26.75 | 26.55 | 65000.0 | 26.17 |
| 2020-09-29 | 27.18 | 26.71 | 27.18 | 26.71 | 20600.0 | 26.33 |
| 2020-09-28 | 27.29 | 27.12 | 27.15 | 27.23 | 26700.0 | 26.84 |
| 2020-09-25 | 27.1 | 26.62 | 26.63 | 27.09 | 14100.0 | 26.7 |
| 2020-09-24 | 26.63 | 26.05 | 26.16 | 26.62 | 27700.0 | 26.24 |
| 2020-09-23 | 26.81 | 26.39 | 26.81 | 26.5 | 47000.0 | 26.12 |
| 2020-09-22 | 26.93 | 26.56 | 26.56 | 26.93 | 26200.0 | 26.54 |
| 2020-09-21 | 26.79 | 26.52 | 26.7 | 26.61 | 2500.0 | 26.23 |
| 2020-09-18 | 26.76 | 26.71 | 26.71 | 26.75 | 18200.0 | 26.37 |
| 2020-09-17 | 27.0 | 26.71 | 26.85 | 26.72 | 39000.0 | 26.34 |
| 2020-09-16 | 27.24 | 26.93 | 27.03 | 26.93 | 13300.0 | 26.54 |
| 2020-09-15 | 27.1 | 26.83 | 26.94 | 27.1 | 21700.0 | 26.71 |
| 2020-09-14 | 26.83 | 26.7 | 26.7 | 26.74 | 11100.0 | 26.36 |
| 2020-09-11 | 26.89 | 26.56 | 26.78 | 26.67 | 10300.0 | 26.29 |
| 2020-09-10 | 26.93 | 26.66 | 26.82 | 26.78 | 15900.0 | 26.4 |
| 2020-09-09 | 26.85 | 26.4 | 26.4 | 26.83 | 25200.0 | 26.45 |
| 2020-09-08 | 26.85 | 26.19 | 26.83 | 26.28 | 27300.0 | 25.9 |
| 2020-09-04 | 26.91 | 26.36 | 26.74 | 26.51 | 13900.0 | 26.13 |
| 2020-09-03 | 27.18 | 26.74 | 26.92 | 26.96 | 13000.0 | 26.57 |
| 2020-09-02 | 27.04 | 26.8 | 27.04 | 26.96 | 12900.0 | 26.57 |
| 2020-09-01 | 27.23 | 26.9 | 27.0 | 26.99 | 21500.0 | 26.6 |
| 2020-08-31 | 27.49 | 26.98 | 27.49 | 27.04 | 54500.0 | 26.65 |
| 2020-08-28 | 27.64 | 27.4 | 27.59 | 27.64 | 11400.0 | 26.86 |
| 2020-08-27 | 27.58 | 27.46 | 27.48 | 27.54 | 10600.0 | 26.76 |
| 2020-08-26 | 27.5 | 27.3 | 27.35 | 27.46 | 13000.0 | 26.68 |
| 2020-08-25 | 27.37 | 27.05 | 27.23 | 27.37 | 14900.0 | 26.6 |
| 2020-08-24 | 27.27 | 26.95 | 27.05 | 27.27 | 34300.0 | 26.5 |
| 2020-08-21 | 27.07 | 26.75 | 26.9 | 27.05 | 91900.0 | 26.29 |
| 2020-08-20 | 27.13 | 26.76 | 26.9 | 26.97 | 22700.0 | 26.21 |
| 2020-08-19 | 27.24 | 26.91 | 27.24 | 26.91 | 27500.0 | 26.15 |
| 2020-08-18 | 27.38 | 27.04 | 27.05 | 27.36 | 54200.0 | 26.59 |
| 2020-08-17 | 27.24 | 27.05 | 27.05 | 27.11 | 12300.0 | 26.34 |
| 2020-08-14 | 27.46 | 27.19 | 27.19 | 27.26 | 13700.0 | 26.49 |
| 2020-08-13 | 27.41 | 27.08 | 27.08 | 27.41 | 8900.0 | 26.64 |
| 2020-08-12 | 27.12 | 26.8 | 27.12 | 27.1 | 23200.0 | 26.33 |
| 2020-08-11 | 27.06 | 26.82 | 26.96 | 27.02 | 8300.0 | 26.26 |
| 2020-08-10 | 27.18 | 26.81 | 26.82 | 27.05 | 12700.0 | 26.29 |
| 2020-08-07 | 26.91 | 26.61 | 26.77 | 26.91 | 9100.0 | 26.15 |
| 2020-08-06 | 27.0 | 26.67 | 27.0 | 26.97 | 10200.0 | 26.21 |
| 2020-08-05 | 26.99 | 26.58 | 26.58 | 26.99 | 10300.0 | 26.23 |
| 2020-08-04 | 26.86 | 26.48 | 26.64 | 26.6 | 25800.0 | 25.85 |
| 2020-08-03 | 26.77 | 26.44 | 26.64 | 26.69 | 5700.0 | 25.94 |
| 2020-07-31 | 26.88 | 26.59 | 26.7 | 26.75 | 17100.0 | 25.99 |
| 2020-07-30 | 26.81 | 26.33 | 26.43 | 26.8 | 10000.0 | 26.04 |
| 2020-07-29 | 26.54 | 26.24 | 26.24 | 26.53 | 11400.0 | 25.78 |
| 2020-07-28 | 26.44 | 26.16 | 26.33 | 26.32 | 12200.0 | 25.58 |
| 2020-07-27 | 26.43 | 26.09 | 26.3 | 26.18 | 6700.0 | 25.44 |
| 2020-07-24 | 26.47 | 25.94 | 25.94 | 26.33 | 14900.0 | 25.59 |
| 2020-07-23 | 26.38 | 26.18 | 26.31 | 26.35 | 5600.0 | 25.61 |
| 2020-07-22 | 26.48 | 26.22 | 26.46 | 26.22 | 9500.0 | 25.48 |
| 2020-07-21 | 26.31 | 26.09 | 26.1 | 26.2 | 7400.0 | 25.46 |
| 2020-07-20 | 26.44 | 26.04 | 26.1 | 26.2 | 17800.0 | 25.46 |
| 2020-07-17 | 26.48 | 26.12 | 26.25 | 26.12 | 14700.0 | 25.38 |
| 2020-07-16 | 26.32 | 25.96 | 26.07 | 26.25 | 15300.0 | 25.51 |
| 2020-07-15 | 26.12 | 25.8 | 25.92 | 26.12 | 24900.0 | 25.38 |
| 2020-07-14 | 25.86 | 25.65 | 25.82 | 25.7 | 28000.0 | 24.97 |
| 2020-07-13 | 25.79 | 25.49 | 25.75 | 25.56 | 21900.0 | 24.84 |
| 2020-07-10 | 25.69 | 25.43 | 25.55 | 25.65 | 17700.0 | 24.92 |
| 2020-07-09 | 25.51 | 25.3 | 25.5 | 25.45 | 11900.0 | 24.73 |
| 2020-07-08 | 25.58 | 25.26 | 25.47 | 25.26 | 36100.0 | 24.55 |
| 2020-07-07 | 25.49 | 25.36 | 25.44 | 25.47 | 19800.0 | 24.75 |
| 2020-07-06 | 25.52 | 25.33 | 25.33 | 25.44 | 13000.0 | 24.72 |
| 2020-07-02 | 25.7 | 25.3 | 25.3 | 25.37 | 16200.0 | 24.65 |
| 2020-07-01 | 25.34 | 25.12 | 25.24 | 25.26 | 34100.0 | 24.55 |
| 2020-06-30 | 25.7 | 25.07 | 25.51 | 25.12 | 97600.0 | 24.41 |
| 2020-06-29 | 25.61 | 25.14 | 25.14 | 25.6 | 23400.0 | 24.88 |
| 2020-06-26 | 25.4 | 25.16 | 25.3 | 25.31 | 29400.0 | 24.59 |
| 2020-06-25 | 25.43 | 24.94 | 24.94 | 25.32 | 29800.0 | 24.6 |
| 2020-06-24 | 25.3 | 24.85 | 25.27 | 25.09 | 51900.0 | 24.38 |
| 2020-06-23 | 25.71 | 25.26 | 25.71 | 25.26 | 10400.0 | 24.55 |
| 2020-06-22 | 25.94 | 25.31 | 25.93 | 25.46 | 12700.0 | 24.74 |
| 2020-06-19 | 25.94 | 25.74 | 25.74 | 25.9 | 12600.0 | 25.17 |
| 2020-06-18 | 25.75 | 25.29 | 25.6 | 25.74 | 12000.0 | 25.01 |
| 2020-06-17 | 25.68 | 25.62 | 25.62 | 25.64 | 4400.0 | 24.92 |
| 2020-06-16 | 25.81 | 25.21 | 25.8 | 25.78 | 25100.0 | 25.05 |
| 2020-06-15 | 25.57 | 24.86 | 25.02 | 25.55 | 14400.0 | 24.83 |
| 2020-06-12 | 25.53 | 25.01 | 25.01 | 25.09 | 35800.0 | 24.38 |
| 2020-06-11 | 25.56 | 24.15 | 25.56 | 24.76 | 49500.0 | 24.06 |
| 2020-06-10 | 26.05 | 25.6 | 25.96 | 25.97 | 11400.0 | 25.24 |
| 2020-06-09 | 26.23 | 25.79 | 26.13 | 26.09 | 29300.0 | 25.35 |
| 2020-06-08 | 26.5 | 25.87 | 25.87 | 26.42 | 30600.0 | 25.67 |
| 2020-06-05 | 26.37 | 26.14 | 26.26 | 26.14 | 13300.0 | 25.4 |
| 2020-06-04 | 26.15 | 25.79 | 25.8 | 26.07 | 23900.0 | 25.33 |
| 2020-06-03 | 25.98 | 25.52 | 25.98 | 25.89 | 21400.0 | 25.16 |
| 2020-06-02 | 26.0 | 25.43 | 25.43 | 26.0 | 15900.0 | 25.27 |
| 2020-06-01 | 25.9 | 25.52 | 25.52 | 25.85 | 9500.0 | 25.12 |
| 2020-05-29 | 26.0 | 25.42 | 25.8 | 26.0 | 24200.0 | 25.27 |
| 2020-05-28 | 26.1 | 25.74 | 26.07 | 26.0 | 17700.0 | 24.89 |
| 2020-05-27 | 26.05 | 25.69 | 25.88 | 26.05 | 17800.0 | 24.93 |
| 2020-05-26 | 25.97 | 25.22 | 25.84 | 25.59 | 17500.0 | 24.49 |
| 2020-05-22 | 25.89 | 25.4 | 25.4 | 25.77 | 17100.0 | 24.67 |
| 2020-05-21 | 25.55 | 25.3 | 25.36 | 25.37 | 43100.0 | 24.28 |
| 2020-05-20 | 25.72 | 25.11 | 25.19 | 25.62 | 48800.0 | 24.52 |
| 2020-05-19 | 25.2 | 24.8 | 25.19 | 25.02 | 62600.0 | 23.95 |
| 2020-05-18 | 25.91 | 24.88 | 25.69 | 25.2 | 274600.0 | 24.12 |
| 2020-05-15 | 25.68 | 25.19 | 25.37 | 25.5 | 15400.0 | 24.41 |
| 2020-05-14 | 25.52 | 24.61 | 25.01 | 25.35 | 53100.0 | 24.26 |
| 2020-05-13 | 25.4 | 25.03 | 25.13 | 25.21 | 37900.0 | 24.13 |
| 2020-05-12 | 25.53 | 25.36 | 25.53 | 25.4 | 18800.0 | 24.31 |
| 2020-05-11 | 25.41 | 25.02 | 25.04 | 25.37 | 14300.0 | 24.28 |
| 2020-05-08 | 25.25 | 25.09 | 25.1 | 25.2 | 22900.0 | 24.12 |
| 2020-05-07 | 25.28 | 25.06 | 25.07 | 25.08 | 9800.0 | 24.0 |
| 2020-05-06 | 25.18 | 24.73 | 25.16 | 24.88 | 21900.0 | 23.81 |
| 2020-05-05 | 25.45 | 25.15 | 25.45 | 25.15 | 19000.0 | 24.07 |
| 2020-05-04 | 25.51 | 24.91 | 25.25 | 25.45 | 22700.0 | 24.36 |
| 2020-05-01 | 25.26 | 24.96 | 25.26 | 25.25 | 13100.0 | 24.17 |
| 2020-04-30 | 25.65 | 25.2 | 25.2 | 25.29 | 57000.0 | 24.21 |
| 2020-04-29 | 25.39 | 25.02 | 25.2 | 25.26 | 16400.0 | 24.18 |
| 2020-04-28 | 25.52 | 25.05 | 25.52 | 25.05 | 15500.0 | 23.98 |
| 2020-04-27 | 25.51 | 25.3 | 25.3 | 25.43 | 17700.0 | 24.34 |
| 2020-04-24 | 25.59 | 25.1 | 25.56 | 25.59 | 25100.0 | 24.49 |
| 2020-04-23 | 25.57 | 25.28 | 25.3 | 25.56 | 60700.0 | 24.46 |
| 2020-04-22 | 25.25 | 24.83 | 24.94 | 25.1 | 35800.0 | 24.02 |
| 2020-04-21 | 24.95 | 24.24 | 24.7 | 24.81 | 37300.0 | 23.75 |
| 2020-04-20 | 25.0 | 24.74 | 25.0 | 24.94 | 18900.0 | 23.87 |
| 2020-04-17 | 25.2 | 25.0 | 25.01 | 25.16 | 21300.0 | 24.08 |
| 2020-04-16 | 25.16 | 24.51 | 24.8 | 25.11 | 18100.0 | 24.03 |
| 2020-04-15 | 24.99 | 24.11 | 24.84 | 24.87 | 31000.0 | 23.8 |
| 2020-04-14 | 25.2 | 24.64 | 24.74 | 25.09 | 21600.0 | 24.01 |
| 2020-04-13 | 25.05 | 24.0 | 25.05 | 24.35 | 20600.0 | 23.31 |
| 2020-04-09 | 25.59 | 24.58 | 24.58 | 24.91 | 80100.0 | 23.84 |
| 2020-04-08 | 24.79 | 23.57 | 24.15 | 24.51 | 38200.0 | 23.46 |
| 2020-04-07 | 24.2 | 23.5 | 23.59 | 24.1 | 28800.0 | 23.07 |
| 2020-04-06 | 23.8 | 21.79 | 21.79 | 23.18 | 10900.0 | 22.19 |
| 2020-04-03 | 22.77 | 21.4 | 21.53 | 22.19 | 20700.0 | 21.24 |
| 2020-04-02 | 23.56 | 21.2 | 21.83 | 23.18 | 39900.0 | 22.19 |
| 2020-04-01 | 24.25 | 20.97 | 24.25 | 23.2 | 44300.0 | 22.21 |
| 2020-03-31 | 24.48 | 23.4 | 23.6 | 24.27 | 49100.0 | 23.23 |
| 2020-03-30 | 24.48 | 23.01 | 23.24 | 24.18 | 31300.0 | 23.14 |
| 2020-03-27 | 24.15 | 23.24 | 24.0 | 23.42 | 37000.0 | 22.42 |
| 2020-03-26 | 24.7 | 23.0 | 24.32 | 24.29 | 74700.0 | 23.25 |
| 2020-03-25 | 24.62 | 21.0 | 21.1 | 22.86 | 59400.0 | 21.88 |
| 2020-03-24 | 21.1 | 18.19 | 18.54 | 20.84 | 57500.0 | 19.95 |
| 2020-03-23 | 20.7 | 14.42 | 18.56 | 16.92 | 53900.0 | 16.19 |
| 2020-03-20 | 21.81 | 18.52 | 19.11 | 19.04 | 77700.0 | 18.22 |
| 2020-03-19 | 18.51 | 16.22 | 18.0 | 18.08 | 139100.0 | 17.3 |
| 2020-03-18 | 22.76 | 13.81 | 22.68 | 17.91 | 78000.0 | 17.14 |
| 2020-03-17 | 23.41 | 22.36 | 23.41 | 22.67 | 60000.0 | 21.7 |
| 2020-03-16 | 24.44 | 22.27 | 23.49 | 22.27 | 73200.0 | 21.32 |
| 2020-03-13 | 25.14 | 22.53 | 23.8 | 24.07 | 68000.0 | 23.04 |
| 2020-03-12 | 25.0 | 22.08 | 25.0 | 22.17 | 72100.0 | 21.22 |
| 2020-03-11 | 25.58 | 25.02 | 25.48 | 25.45 | 44600.0 | 24.36 |
| 2020-03-10 | 26.04 | 24.75 | 26.04 | 25.71 | 48500.0 | 24.61 |
| 2020-03-09 | 25.09 | 22.75 | 25.08 | 24.77 | 61700.0 | 23.71 |
| 2020-03-06 | 26.19 | 25.65 | 26.19 | 25.81 | 34900.0 | 24.7 |
| 2020-03-05 | 26.61 | 26.1 | 26.51 | 26.22 | 15700.0 | 25.1 |
| 2020-03-04 | 26.88 | 26.4 | 26.45 | 26.84 | 27400.0 | 25.69 |
| 2020-03-03 | 26.89 | 26.18 | 26.18 | 26.39 | 29000.0 | 25.26 |
| 2020-03-02 | 26.39 | 25.95 | 25.95 | 26.38 | 35200.0 | 25.25 |
| 2020-02-28 | 26.25 | 25.66 | 25.81 | 25.67 | 63800.0 | 24.57 |
| 2020-02-27 | 26.52 | 25.46 | 26.0 | 26.34 | 85900.0 | 25.21 |
| 2020-02-26 | 26.63 | 26.24 | 26.61 | 26.29 | 31300.0 | 24.79 |
| 2020-02-25 | 26.92 | 26.19 | 26.81 | 26.3 | 35600.0 | 24.8 |
| 2020-02-24 | 26.95 | 26.77 | 26.88 | 26.77 | 14900.0 | 25.24 |
| 2020-02-21 | 27.32 | 27.12 | 27.29 | 27.16 | 15200.0 | 25.61 |
| 2020-02-20 | 27.28 | 27.11 | 27.12 | 27.25 | 19300.0 | 25.69 |
| 2020-02-19 | 27.42 | 27.18 | 27.37 | 27.18 | 35200.0 | 25.63 |
| 2020-02-18 | 27.57 | 27.35 | 27.35 | 27.5 | 16600.0 | 25.93 |