| 名前 | Qwest Corporation 7% Notes due 2056 |
| ティッカー | CTAA |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-12 | 25.07 | 25.05 | 25.06 | 25.06 | 14700.0 | 25.06 |
| 2021-02-11 | 25.06 | 25.05 | 25.05 | 25.06 | 20500.0 | 25.06 |
| 2021-02-10 | 25.06 | 25.05 | 25.05 | 25.06 | 19200.0 | 25.06 |
| 2021-02-09 | 25.07 | 25.05 | 25.05 | 25.07 | 14800.0 | 25.07 |
| 2021-02-08 | 25.08 | 25.05 | 25.06 | 25.05 | 53400.0 | 25.05 |
| 2021-02-05 | 25.08 | 25.05 | 25.05 | 25.05 | 26000.0 | 25.05 |
| 2021-02-04 | 25.08 | 25.05 | 25.05 | 25.08 | 10500.0 | 25.08 |
| 2021-02-03 | 25.08 | 25.05 | 25.05 | 25.05 | 57800.0 | 25.05 |
| 2021-02-02 | 25.09 | 25.05 | 25.09 | 25.06 | 98600.0 | 25.06 |
| 2021-02-01 | 25.34 | 25.28 | 25.29 | 25.32 | 22400.0 | 25.32 |
| 2021-01-29 | 25.29 | 25.23 | 25.25 | 25.28 | 17800.0 | 25.28 |
| 2021-01-28 | 25.29 | 25.2 | 25.22 | 25.25 | 26300.0 | 25.25 |
| 2021-01-27 | 25.68 | 25.51 | 25.65 | 25.54 | 30900.0 | 25.1 |
| 2021-01-26 | 25.68 | 25.59 | 25.62 | 25.65 | 14500.0 | 25.21 |
| 2021-01-25 | 25.62 | 25.55 | 25.59 | 25.62 | 21600.0 | 25.18 |
| 2021-01-22 | 25.6 | 25.55 | 25.57 | 25.58 | 10200.0 | 25.14 |
| 2021-01-21 | 25.54 | 25.49 | 25.53 | 25.53 | 18400.0 | 25.09 |
| 2021-01-20 | 25.54 | 25.46 | 25.53 | 25.53 | 14400.0 | 25.09 |
| 2021-01-19 | 25.53 | 25.46 | 25.48 | 25.49 | 14700.0 | 25.05 |
| 2021-01-15 | 25.49 | 25.41 | 25.44 | 25.42 | 19700.0 | 24.98 |
| 2021-01-14 | 25.54 | 25.4 | 25.42 | 25.49 | 20000.0 | 25.05 |
| 2021-01-13 | 25.44 | 25.42 | 25.44 | 25.44 | 11800.0 | 25.0 |
| 2021-01-12 | 25.48 | 25.39 | 25.48 | 25.41 | 7800.0 | 24.97 |
| 2021-01-11 | 25.44 | 25.39 | 25.4 | 25.44 | 7900.0 | 25.0 |
| 2021-01-08 | 25.44 | 25.41 | 25.43 | 25.43 | 6000.0 | 24.99 |
| 2021-01-07 | 25.5 | 25.38 | 25.38 | 25.41 | 22400.0 | 24.97 |
| 2021-01-06 | 25.42 | 25.36 | 25.42 | 25.38 | 24800.0 | 24.94 |
| 2021-01-05 | 25.42 | 25.38 | 25.4 | 25.42 | 21700.0 | 24.98 |
| 2021-01-04 | 25.46 | 25.36 | 25.45 | 25.37 | 27700.0 | 24.93 |
| 2020-12-31 | 25.44 | 25.33 | 25.4 | 25.37 | 339500.0 | 24.93 |
| 2020-12-30 | 25.48 | 25.35 | 25.44 | 25.35 | 51000.0 | 24.92 |
| 2020-12-29 | 25.54 | 25.41 | 25.53 | 25.45 | 17200.0 | 25.01 |
| 2020-12-28 | 25.5 | 25.47 | 25.48 | 25.5 | 10800.0 | 25.06 |
| 2020-12-24 | 25.49 | 25.43 | 25.43 | 25.48 | 3000.0 | 25.04 |
| 2020-12-23 | 25.55 | 25.41 | 25.5 | 25.43 | 18900.0 | 24.99 |
| 2020-12-22 | 25.61 | 25.4 | 25.61 | 25.43 | 16800.0 | 24.99 |
| 2020-12-21 | 25.65 | 25.54 | 25.56 | 25.61 | 15100.0 | 25.17 |
| 2020-12-18 | 25.56 | 25.52 | 25.56 | 25.55 | 4700.0 | 25.11 |
| 2020-12-17 | 25.57 | 25.5 | 25.53 | 25.53 | 15700.0 | 25.09 |
| 2020-12-16 | 25.65 | 25.5 | 25.65 | 25.53 | 31000.0 | 25.09 |
| 2020-12-15 | 25.74 | 25.49 | 25.49 | 25.74 | 27400.0 | 25.3 |
| 2020-12-14 | 25.53 | 25.47 | 25.47 | 25.49 | 4700.0 | 25.05 |
| 2020-12-11 | 25.52 | 25.41 | 25.52 | 25.43 | 20900.0 | 24.99 |
| 2020-12-10 | 25.53 | 25.48 | 25.51 | 25.5 | 11800.0 | 25.06 |
| 2020-12-09 | 25.5 | 25.47 | 25.47 | 25.49 | 5900.0 | 25.05 |
| 2020-12-08 | 25.56 | 25.48 | 25.56 | 25.5 | 9000.0 | 25.06 |
| 2020-12-07 | 25.52 | 25.45 | 25.52 | 25.48 | 8100.0 | 25.04 |
| 2020-12-04 | 25.54 | 25.46 | 25.53 | 25.5 | 12500.0 | 25.06 |
| 2020-12-03 | 25.56 | 25.45 | 25.55 | 25.5 | 9900.0 | 25.06 |
| 2020-12-02 | 25.53 | 25.45 | 25.5 | 25.5 | 13700.0 | 25.07 |
| 2020-12-01 | 25.56 | 25.46 | 25.56 | 25.46 | 16400.0 | 25.02 |
| 2020-11-30 | 25.67 | 25.45 | 25.67 | 25.5 | 10300.0 | 25.06 |
| 2020-11-27 | 25.55 | 25.46 | 25.54 | 25.49 | 6700.0 | 25.05 |
| 2020-11-25 | 25.53 | 25.46 | 25.53 | 25.48 | 11000.0 | 25.04 |
| 2020-11-24 | 25.52 | 25.45 | 25.5 | 25.46 | 21400.0 | 25.02 |
| 2020-11-23 | 25.55 | 25.43 | 25.5 | 25.5 | 21700.0 | 25.06 |
| 2020-11-20 | 25.6 | 25.48 | 25.6 | 25.51 | 14600.0 | 25.07 |
| 2020-11-19 | 25.73 | 25.48 | 25.73 | 25.51 | 16200.0 | 25.07 |
| 2020-11-18 | 25.78 | 25.62 | 25.67 | 25.62 | 11600.0 | 25.18 |
| 2020-11-17 | 25.81 | 25.7 | 25.76 | 25.8 | 8400.0 | 25.36 |
| 2020-11-16 | 25.85 | 25.65 | 25.67 | 25.81 | 14100.0 | 25.37 |
| 2020-11-13 | 25.68 | 25.62 | 25.66 | 25.62 | 3300.0 | 25.18 |
| 2020-11-12 | 25.7 | 25.65 | 25.69 | 25.66 | 6200.0 | 25.22 |
| 2020-11-11 | 25.7 | 25.55 | 25.7 | 25.61 | 11500.0 | 25.17 |
| 2020-11-10 | 25.7 | 25.56 | 25.7 | 25.63 | 10200.0 | 25.19 |
| 2020-11-09 | 25.8 | 25.52 | 25.8 | 25.69 | 26600.0 | 25.25 |
| 2020-11-06 | 25.72 | 25.63 | 25.72 | 25.63 | 4800.0 | 25.19 |
| 2020-11-05 | 25.72 | 25.61 | 25.69 | 25.71 | 16000.0 | 25.27 |
| 2020-11-04 | 25.69 | 25.62 | 25.62 | 25.67 | 6300.0 | 25.23 |
| 2020-11-03 | 25.7 | 25.45 | 25.63 | 25.45 | 10800.0 | 25.01 |
| 2020-11-02 | 25.59 | 25.36 | 25.49 | 25.49 | 12800.0 | 25.05 |
| 2020-10-30 | 25.53 | 25.2 | 25.39 | 25.53 | 23700.0 | 25.09 |
| 2020-10-29 | 25.43 | 25.25 | 25.43 | 25.26 | 9900.0 | 24.83 |
| 2020-10-28 | 25.85 | 25.7 | 25.79 | 25.7 | 7100.0 | 24.82 |
| 2020-10-27 | 25.87 | 25.7 | 25.75 | 25.79 | 22400.0 | 24.91 |
| 2020-10-26 | 25.78 | 25.64 | 25.77 | 25.74 | 9300.0 | 24.86 |
| 2020-10-23 | 25.78 | 25.67 | 25.7 | 25.77 | 10400.0 | 24.89 |
| 2020-10-22 | 25.7 | 25.56 | 25.6 | 25.64 | 9800.0 | 24.77 |
| 2020-10-21 | 25.66 | 25.55 | 25.65 | 25.55 | 11700.0 | 24.68 |
| 2020-10-20 | 25.78 | 25.65 | 25.78 | 25.65 | 3200.0 | 24.78 |
| 2020-10-19 | 25.86 | 25.65 | 25.86 | 25.65 | 7400.0 | 24.78 |
| 2020-10-16 | 25.87 | 25.73 | 25.8 | 25.73 | 4700.0 | 24.85 |
| 2020-10-15 | 25.89 | 25.72 | 25.88 | 25.87 | 13300.0 | 24.99 |
| 2020-10-14 | 25.97 | 25.73 | 25.97 | 25.89 | 10300.0 | 25.01 |
| 2020-10-13 | 26.0 | 25.91 | 26.0 | 25.97 | 3100.0 | 25.09 |
| 2020-10-12 | 26.0 | 25.87 | 26.0 | 26.0 | 7400.0 | 25.11 |
| 2020-10-09 | 26.0 | 25.85 | 25.98 | 26.0 | 5100.0 | 25.11 |
| 2020-10-08 | 25.94 | 25.9 | 25.9 | 25.93 | 7000.0 | 25.05 |
| 2020-10-07 | 25.94 | 25.8 | 25.8 | 25.94 | 13300.0 | 25.06 |
| 2020-10-06 | 25.89 | 25.75 | 25.87 | 25.88 | 14500.0 | 25.0 |
| 2020-10-05 | 25.9 | 25.74 | 25.9 | 25.75 | 14100.0 | 24.87 |
| 2020-10-02 | 25.91 | 25.71 | 25.74 | 25.85 | 25600.0 | 24.97 |
| 2020-10-01 | 25.86 | 25.56 | 25.86 | 25.78 | 9500.0 | 24.9 |
| 2020-09-30 | 25.9 | 25.54 | 25.7 | 25.54 | 64000.0 | 24.67 |
| 2020-09-29 | 25.85 | 25.65 | 25.7 | 25.76 | 29600.0 | 24.88 |
| 2020-09-28 | 25.7 | 25.68 | 25.7 | 25.69 | 5200.0 | 24.82 |
| 2020-09-25 | 25.76 | 25.59 | 25.59 | 25.7 | 11800.0 | 24.82 |
| 2020-09-24 | 25.6 | 25.45 | 25.6 | 25.51 | 6400.0 | 24.64 |
| 2020-09-23 | 25.77 | 25.43 | 25.77 | 25.66 | 7500.0 | 24.79 |
| 2020-09-22 | 25.9 | 25.74 | 25.88 | 25.87 | 9200.0 | 24.99 |
| 2020-09-21 | 25.77 | 25.6 | 25.75 | 25.72 | 5000.0 | 24.84 |
| 2020-09-18 | 25.9 | 25.77 | 25.88 | 25.79 | 4000.0 | 24.91 |
| 2020-09-17 | 25.96 | 25.78 | 25.85 | 25.96 | 15100.0 | 25.08 |
| 2020-09-16 | 25.89 | 25.82 | 25.84 | 25.85 | 14900.0 | 24.97 |
| 2020-09-15 | 25.82 | 25.73 | 25.78 | 25.82 | 10800.0 | 24.94 |
| 2020-09-14 | 25.81 | 25.75 | 25.79 | 25.77 | 7900.0 | 24.89 |
| 2020-09-11 | 25.77 | 25.68 | 25.77 | 25.73 | 4700.0 | 24.85 |
| 2020-09-10 | 25.82 | 25.72 | 25.81 | 25.81 | 4500.0 | 24.93 |
| 2020-09-09 | 25.78 | 25.7 | 25.71 | 25.78 | 2800.0 | 24.91 |
| 2020-09-08 | 25.74 | 25.7 | 25.74 | 25.7 | 3300.0 | 24.82 |
| 2020-09-04 | 25.83 | 25.64 | 25.83 | 25.71 | 23500.0 | 24.83 |
| 2020-09-03 | 25.85 | 25.68 | 25.81 | 25.85 | 22600.0 | 24.97 |
| 2020-09-02 | 25.82 | 25.73 | 25.81 | 25.82 | 11900.0 | 24.94 |
| 2020-09-01 | 25.85 | 25.73 | 25.76 | 25.85 | 16800.0 | 24.97 |
| 2020-08-31 | 25.8 | 25.67 | 25.8 | 25.76 | 8300.0 | 24.88 |
| 2020-08-28 | 25.84 | 25.69 | 25.84 | 25.79 | 8100.0 | 24.91 |
| 2020-08-27 | 25.87 | 25.73 | 25.84 | 25.84 | 8900.0 | 24.96 |
| 2020-08-26 | 25.85 | 25.73 | 25.75 | 25.78 | 13200.0 | 24.9 |
| 2020-08-25 | 25.83 | 25.71 | 25.74 | 25.75 | 6100.0 | 24.87 |
| 2020-08-24 | 25.81 | 25.63 | 25.78 | 25.64 | 10600.0 | 24.77 |
| 2020-08-21 | 25.78 | 25.6 | 25.73 | 25.69 | 26500.0 | 24.82 |
| 2020-08-20 | 25.79 | 25.7 | 25.75 | 25.71 | 11600.0 | 24.83 |
| 2020-08-19 | 25.87 | 25.7 | 25.87 | 25.77 | 14500.0 | 24.89 |
| 2020-08-18 | 25.88 | 25.76 | 25.8 | 25.88 | 16700.0 | 25.0 |
| 2020-08-17 | 25.8 | 25.73 | 25.8 | 25.75 | 4000.0 | 24.87 |
| 2020-08-14 | 25.79 | 25.64 | 25.79 | 25.79 | 19000.0 | 24.91 |
| 2020-08-13 | 25.83 | 25.72 | 25.83 | 25.78 | 11400.0 | 24.9 |
| 2020-08-12 | 25.86 | 25.77 | 25.77 | 25.8 | 4500.0 | 24.92 |
| 2020-08-11 | 25.78 | 25.7 | 25.76 | 25.7 | 4000.0 | 24.82 |
| 2020-08-10 | 25.8 | 25.65 | 25.75 | 25.77 | 12900.0 | 24.89 |
| 2020-08-07 | 25.8 | 25.61 | 25.75 | 25.73 | 29600.0 | 24.85 |
| 2020-08-06 | 25.78 | 25.64 | 25.66 | 25.75 | 22400.0 | 24.87 |
| 2020-08-05 | 25.78 | 25.55 | 25.66 | 25.57 | 32300.0 | 24.7 |
| 2020-08-04 | 25.68 | 25.49 | 25.59 | 25.68 | 48700.0 | 24.81 |
| 2020-08-03 | 25.67 | 25.48 | 25.67 | 25.59 | 19700.0 | 24.72 |
| 2020-07-31 | 25.67 | 25.47 | 25.65 | 25.6 | 12500.0 | 24.73 |
| 2020-07-30 | 25.67 | 25.51 | 25.55 | 25.6 | 7400.0 | 24.73 |
| 2020-07-29 | 25.95 | 25.77 | 25.8 | 25.9 | 37300.0 | 24.59 |
| 2020-07-28 | 25.9 | 25.85 | 25.9 | 25.9 | 16400.0 | 24.59 |
| 2020-07-27 | 26.0 | 25.88 | 25.99 | 25.88 | 10800.0 | 24.57 |
| 2020-07-24 | 26.0 | 25.88 | 26.0 | 25.96 | 5100.0 | 24.64 |
| 2020-07-23 | 26.03 | 25.93 | 25.93 | 26.0 | 5100.0 | 24.68 |
| 2020-07-22 | 26.03 | 25.85 | 25.91 | 25.99 | 6900.0 | 24.67 |
| 2020-07-21 | 26.07 | 25.82 | 25.94 | 25.98 | 10900.0 | 24.66 |
| 2020-07-20 | 25.98 | 25.82 | 25.98 | 25.88 | 5100.0 | 24.57 |
| 2020-07-17 | 25.97 | 25.7 | 25.93 | 25.95 | 17800.0 | 24.63 |
| 2020-07-16 | 25.8 | 25.62 | 25.62 | 25.75 | 10400.0 | 24.44 |
| 2020-07-15 | 25.84 | 25.51 | 25.51 | 25.76 | 4500.0 | 24.45 |
| 2020-07-14 | 25.67 | 25.51 | 25.57 | 25.51 | 7600.0 | 24.22 |
| 2020-07-13 | 25.9 | 25.64 | 25.7 | 25.82 | 17400.0 | 24.51 |
| 2020-07-10 | 25.7 | 25.62 | 25.69 | 25.7 | 4800.0 | 24.4 |
| 2020-07-09 | 25.77 | 25.61 | 25.77 | 25.62 | 11100.0 | 24.33 |
| 2020-07-08 | 25.95 | 25.43 | 25.5 | 25.95 | 15800.0 | 24.63 |
| 2020-07-07 | 25.56 | 25.23 | 25.29 | 25.49 | 13900.0 | 24.2 |
| 2020-07-06 | 25.36 | 25.17 | 25.36 | 25.3 | 18600.0 | 24.02 |
| 2020-07-02 | 25.41 | 25.13 | 25.13 | 25.3 | 4800.0 | 24.02 |
| 2020-07-01 | 25.1 | 24.57 | 24.84 | 25.09 | 74400.0 | 23.82 |
| 2020-06-30 | 25.0 | 24.51 | 24.91 | 24.51 | 89200.0 | 23.27 |
| 2020-06-29 | 24.93 | 24.58 | 24.93 | 24.71 | 23300.0 | 23.46 |
| 2020-06-26 | 25.11 | 24.74 | 25.11 | 24.95 | 16000.0 | 23.68 |
| 2020-06-25 | 25.14 | 24.92 | 25.06 | 25.03 | 35300.0 | 23.76 |
| 2020-06-24 | 25.08 | 24.8 | 25.05 | 25.0 | 15800.0 | 23.73 |
| 2020-06-23 | 25.24 | 25.03 | 25.19 | 25.16 | 22300.0 | 23.89 |
| 2020-06-22 | 25.31 | 25.05 | 25.31 | 25.1 | 8100.0 | 23.83 |
| 2020-06-19 | 25.54 | 25.25 | 25.52 | 25.32 | 3700.0 | 24.04 |
| 2020-06-18 | 25.35 | 25.25 | 25.29 | 25.35 | 8500.0 | 24.06 |
| 2020-06-17 | 25.31 | 25.01 | 25.05 | 25.27 | 8000.0 | 23.99 |
| 2020-06-16 | 25.23 | 24.89 | 24.89 | 25.15 | 6900.0 | 23.87 |
| 2020-06-15 | 24.86 | 24.3 | 24.3 | 24.64 | 14300.0 | 23.39 |
| 2020-06-12 | 25.4 | 24.3 | 25.07 | 24.3 | 23400.0 | 23.07 |
| 2020-06-11 | 25.35 | 24.94 | 25.0 | 24.98 | 10800.0 | 23.71 |
| 2020-06-10 | 25.69 | 25.23 | 25.45 | 25.69 | 12200.0 | 24.39 |
| 2020-06-09 | 25.71 | 25.32 | 25.49 | 25.47 | 10700.0 | 24.18 |
| 2020-06-08 | 25.55 | 25.37 | 25.39 | 25.55 | 15100.0 | 24.25 |
| 2020-06-05 | 25.55 | 25.25 | 25.55 | 25.52 | 6500.0 | 24.23 |
| 2020-06-04 | 25.45 | 25.16 | 25.44 | 25.31 | 7000.0 | 24.03 |
| 2020-06-03 | 25.68 | 25.18 | 25.5 | 25.38 | 32200.0 | 24.09 |
| 2020-06-02 | 25.62 | 25.3 | 25.47 | 25.38 | 11100.0 | 24.09 |
| 2020-06-01 | 25.59 | 25.41 | 25.46 | 25.59 | 6200.0 | 24.29 |
| 2020-05-29 | 25.72 | 25.26 | 25.32 | 25.6 | 17400.0 | 24.3 |
| 2020-05-28 | 25.54 | 25.34 | 25.44 | 25.42 | 13000.0 | 24.13 |
| 2020-05-27 | 25.39 | 24.93 | 25.15 | 25.39 | 21200.0 | 24.1 |
| 2020-05-26 | 25.25 | 24.91 | 25.25 | 25.1 | 5100.0 | 23.83 |
| 2020-05-22 | 25.14 | 24.87 | 25.0 | 25.14 | 5900.0 | 23.86 |
| 2020-05-21 | 25.11 | 24.76 | 24.76 | 25.04 | 17400.0 | 23.77 |
| 2020-05-20 | 24.82 | 24.56 | 24.56 | 24.82 | 6400.0 | 23.56 |
| 2020-05-19 | 24.71 | 24.36 | 24.36 | 24.67 | 6900.0 | 23.42 |
| 2020-05-18 | 24.43 | 24.01 | 24.24 | 24.42 | 11300.0 | 23.18 |
| 2020-05-15 | 24.2 | 23.9 | 24.09 | 23.9 | 4100.0 | 22.69 |
| 2020-05-14 | 23.93 | 23.11 | 23.89 | 23.89 | 9300.0 | 22.67 |
| 2020-05-13 | 24.47 | 23.84 | 24.42 | 23.95 | 10200.0 | 22.74 |
| 2020-05-12 | 24.59 | 24.42 | 24.59 | 24.42 | 4300.0 | 23.18 |
| 2020-05-11 | 24.67 | 24.13 | 24.13 | 24.67 | 11900.0 | 23.42 |
| 2020-05-08 | 24.65 | 24.04 | 24.11 | 24.38 | 18700.0 | 23.14 |
| 2020-05-07 | 24.18 | 23.91 | 23.92 | 24.02 | 10700.0 | 22.8 |
| 2020-05-06 | 24.15 | 23.8 | 23.96 | 23.92 | 18800.0 | 22.7 |
| 2020-05-05 | 24.22 | 23.8 | 24.1 | 23.9 | 19700.0 | 22.69 |
| 2020-05-04 | 24.16 | 23.77 | 24.16 | 23.8 | 13500.0 | 22.59 |
| 2020-05-01 | 24.29 | 23.78 | 23.86 | 23.86 | 18500.0 | 22.65 |
| 2020-04-30 | 24.8 | 24.04 | 24.8 | 24.04 | 45100.0 | 22.82 |
| 2020-04-29 | 24.68 | 24.22 | 24.4 | 24.5 | 28100.0 | 23.25 |
| 2020-04-28 | 25.0 | 24.71 | 24.82 | 24.9 | 14100.0 | 23.22 |
| 2020-04-27 | 24.81 | 24.45 | 24.45 | 24.55 | 11300.0 | 22.89 |
| 2020-04-24 | 24.73 | 24.45 | 24.61 | 24.45 | 8800.0 | 22.8 |
| 2020-04-23 | 24.58 | 24.31 | 24.38 | 24.36 | 15100.0 | 22.72 |
| 2020-04-22 | 24.73 | 24.24 | 24.24 | 24.35 | 23900.0 | 22.71 |
| 2020-04-21 | 24.57 | 23.86 | 24.52 | 24.23 | 10400.0 | 22.59 |
| 2020-04-20 | 25.0 | 24.54 | 24.73 | 24.7 | 13100.0 | 23.03 |
| 2020-04-17 | 24.89 | 24.62 | 24.83 | 24.76 | 16100.0 | 23.09 |
| 2020-04-16 | 24.51 | 23.93 | 24.5 | 24.17 | 16200.0 | 22.54 |
| 2020-04-15 | 24.27 | 23.88 | 24.01 | 24.27 | 15700.0 | 22.63 |
| 2020-04-14 | 24.67 | 24.01 | 24.12 | 24.01 | 24200.0 | 22.39 |
| 2020-04-13 | 24.12 | 22.84 | 24.12 | 24.0 | 16900.0 | 22.38 |
| 2020-04-09 | 25.0 | 23.83 | 23.92 | 24.12 | 46000.0 | 22.49 |
| 2020-04-08 | 24.14 | 22.92 | 23.5 | 23.61 | 51800.0 | 22.02 |
| 2020-04-07 | 23.25 | 21.7 | 21.73 | 23.15 | 48100.0 | 21.59 |
| 2020-04-06 | 22.49 | 20.48 | 20.75 | 20.71 | 26900.0 | 19.31 |
| 2020-04-03 | 20.75 | 19.42 | 20.0 | 20.75 | 20300.0 | 19.35 |
| 2020-04-02 | 21.21 | 19.35 | 21.2 | 21.21 | 37200.0 | 19.78 |
| 2020-04-01 | 22.32 | 20.5 | 22.32 | 21.38 | 27900.0 | 19.94 |
| 2020-03-31 | 22.95 | 22.02 | 22.02 | 22.93 | 16900.0 | 21.38 |
| 2020-03-30 | 22.74 | 21.16 | 21.25 | 22.59 | 17600.0 | 21.07 |
| 2020-03-27 | 22.87 | 21.6 | 22.87 | 21.6 | 22800.0 | 20.14 |
| 2020-03-26 | 23.61 | 21.48 | 22.0 | 22.99 | 41300.0 | 21.44 |
| 2020-03-25 | 23.05 | 20.15 | 20.8 | 22.04 | 47600.0 | 20.55 |
| 2020-03-24 | 20.47 | 19.5 | 19.5 | 20.05 | 34700.0 | 18.7 |
| 2020-03-23 | 18.91 | 17.0 | 18.08 | 17.96 | 55100.0 | 16.75 |
| 2020-03-20 | 20.79 | 18.09 | 19.7 | 18.78 | 45100.0 | 17.51 |
| 2020-03-19 | 18.99 | 15.0 | 16.92 | 17.37 | 58400.0 | 16.2 |
| 2020-03-18 | 21.24 | 14.0 | 21.0 | 15.41 | 85100.0 | 14.37 |
| 2020-03-17 | 21.79 | 20.6 | 20.75 | 21.53 | 57200.0 | 20.08 |
| 2020-03-16 | 22.81 | 20.12 | 20.12 | 20.55 | 47300.0 | 19.16 |
| 2020-03-13 | 23.0 | 20.91 | 21.26 | 22.25 | 35000.0 | 20.75 |
| 2020-03-12 | 24.52 | 20.08 | 24.44 | 20.08 | 60400.0 | 18.73 |
| 2020-03-11 | 24.9 | 24.65 | 24.85 | 24.87 | 20200.0 | 23.19 |
| 2020-03-10 | 25.26 | 24.73 | 25.0 | 24.85 | 23600.0 | 23.17 |
| 2020-03-09 | 25.25 | 24.0 | 25.25 | 24.7 | 37500.0 | 23.03 |
| 2020-03-06 | 25.9 | 25.37 | 25.9 | 25.63 | 29200.0 | 23.9 |
| 2020-03-05 | 26.1 | 25.94 | 26.06 | 26.06 | 7400.0 | 24.3 |
| 2020-03-04 | 26.36 | 25.98 | 26.35 | 26.11 | 22800.0 | 24.35 |
| 2020-03-03 | 26.25 | 25.84 | 26.0 | 26.25 | 13600.0 | 24.48 |
| 2020-03-02 | 26.25 | 25.79 | 25.9 | 25.88 | 12800.0 | 24.14 |
| 2020-02-28 | 26.03 | 25.61 | 25.95 | 25.92 | 36900.0 | 24.17 |
| 2020-02-27 | 26.28 | 26.04 | 26.12 | 26.07 | 64600.0 | 24.31 |
| 2020-02-26 | 26.24 | 26.13 | 26.24 | 26.17 | 32500.0 | 24.41 |
| 2020-02-25 | 26.25 | 26.07 | 26.25 | 26.16 | 75500.0 | 24.4 |
| 2020-02-24 | 26.29 | 26.13 | 26.14 | 26.2 | 80800.0 | 24.43 |
| 2020-02-21 | 26.28 | 26.15 | 26.28 | 26.15 | 4300.0 | 24.38 |
| 2020-02-20 | 26.25 | 26.13 | 26.16 | 26.21 | 10300.0 | 24.44 |
| 2020-02-19 | 26.24 | 26.08 | 26.24 | 26.08 | 16900.0 | 24.32 |
| 2020-02-18 | 26.3 | 26.2 | 26.21 | 26.25 | 3600.0 | 24.48 |