| 名前 | Dominion Energy Inc. 2016 Series A 5.25% Enhanced Junior Subordinated Notes due 2076 |
| ティッカー | DRUA |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.44 | 25.29 | 25.33 | 25.31 | 60200.0 | 25.31 |
| 2021-02-12 | 25.5 | 25.3 | 25.44 | 25.46 | 41400.0 | 25.46 |
| 2021-02-11 | 25.55 | 25.45 | 25.54 | 25.48 | 52800.0 | 25.48 |
| 2021-02-10 | 25.64 | 25.5 | 25.64 | 25.52 | 32300.0 | 25.52 |
| 2021-02-09 | 25.62 | 25.57 | 25.6 | 25.6 | 28500.0 | 25.6 |
| 2021-02-08 | 25.61 | 25.53 | 25.56 | 25.56 | 19400.0 | 25.56 |
| 2021-02-05 | 25.62 | 25.53 | 25.56 | 25.55 | 32900.0 | 25.55 |
| 2021-02-04 | 25.6 | 25.44 | 25.57 | 25.6 | 34000.0 | 25.6 |
| 2021-02-03 | 25.62 | 25.47 | 25.61 | 25.54 | 52000.0 | 25.54 |
| 2021-02-02 | 25.68 | 25.56 | 25.6 | 25.58 | 38600.0 | 25.58 |
| 2021-02-01 | 25.74 | 25.56 | 25.74 | 25.56 | 50100.0 | 25.56 |
| 2021-01-29 | 25.76 | 25.55 | 25.74 | 25.65 | 112800.0 | 25.65 |
| 2021-01-28 | 25.82 | 25.57 | 25.75 | 25.79 | 40400.0 | 25.79 |
| 2021-01-27 | 26.12 | 25.86 | 26.01 | 25.95 | 48200.0 | 25.62 |
| 2021-01-26 | 26.07 | 26.0 | 26.05 | 26.01 | 16200.0 | 25.68 |
| 2021-01-25 | 26.08 | 25.97 | 26.03 | 26.01 | 36000.0 | 25.68 |
| 2021-01-22 | 26.02 | 25.9 | 25.95 | 26.02 | 76800.0 | 25.69 |
| 2021-01-21 | 26.05 | 24.94 | 26.05 | 25.96 | 46400.0 | 25.63 |
| 2021-01-20 | 26.13 | 25.95 | 26.08 | 26.05 | 88000.0 | 25.72 |
| 2021-01-19 | 26.5 | 25.88 | 25.88 | 25.98 | 43600.0 | 25.65 |
| 2021-01-15 | 25.99 | 25.87 | 25.87 | 25.96 | 43300.0 | 25.63 |
| 2021-01-14 | 25.97 | 25.79 | 25.83 | 25.97 | 55000.0 | 25.64 |
| 2021-01-13 | 25.97 | 25.74 | 25.77 | 25.79 | 59500.0 | 25.46 |
| 2021-01-12 | 25.73 | 25.59 | 25.64 | 25.73 | 51400.0 | 25.4 |
| 2021-01-11 | 25.82 | 25.72 | 25.82 | 25.72 | 40300.0 | 25.39 |
| 2021-01-08 | 25.87 | 25.75 | 25.75 | 25.82 | 19300.0 | 25.49 |
| 2021-01-07 | 25.84 | 25.57 | 25.64 | 25.81 | 51600.0 | 25.48 |
| 2021-01-06 | 25.98 | 25.57 | 25.98 | 25.76 | 40900.0 | 25.43 |
| 2021-01-05 | 26.09 | 25.91 | 26.05 | 25.98 | 58300.0 | 25.65 |
| 2021-01-04 | 26.15 | 25.96 | 26.11 | 26.0 | 62600.0 | 25.67 |
| 2020-12-31 | 26.18 | 25.97 | 26.1 | 26.18 | 229000.0 | 25.85 |
| 2020-12-30 | 25.99 | 25.96 | 25.98 | 25.99 | 87300.0 | 25.66 |
| 2020-12-29 | 25.98 | 25.95 | 25.95 | 25.98 | 46200.0 | 25.65 |
| 2020-12-28 | 25.99 | 25.93 | 25.94 | 25.98 | 60300.0 | 25.65 |
| 2020-12-24 | 25.97 | 25.92 | 25.96 | 25.95 | 51400.0 | 25.62 |
| 2020-12-23 | 25.99 | 25.9 | 25.97 | 25.96 | 82400.0 | 25.63 |
| 2020-12-22 | 26.0 | 25.9 | 25.94 | 25.95 | 136300.0 | 25.62 |
| 2020-12-21 | 25.96 | 25.88 | 25.93 | 25.96 | 46000.0 | 25.63 |
| 2020-12-18 | 25.99 | 25.9 | 25.93 | 25.93 | 25000.0 | 25.6 |
| 2020-12-17 | 25.98 | 25.86 | 25.94 | 25.98 | 36600.0 | 25.65 |
| 2020-12-16 | 25.94 | 25.83 | 25.86 | 25.94 | 49400.0 | 25.61 |
| 2020-12-15 | 25.9 | 25.81 | 25.89 | 25.87 | 39800.0 | 25.54 |
| 2020-12-14 | 25.9 | 25.81 | 25.87 | 25.88 | 33400.0 | 25.55 |
| 2020-12-11 | 25.87 | 25.78 | 25.78 | 25.86 | 42400.0 | 25.53 |
| 2020-12-10 | 25.89 | 25.76 | 25.83 | 25.81 | 52400.0 | 25.48 |
| 2020-12-09 | 25.99 | 25.85 | 25.92 | 25.89 | 48500.0 | 25.56 |
| 2020-12-08 | 26.01 | 25.89 | 25.89 | 26.0 | 30000.0 | 25.67 |
| 2020-12-07 | 25.97 | 25.87 | 25.88 | 25.97 | 24300.0 | 25.64 |
| 2020-12-04 | 25.9 | 25.85 | 25.9 | 25.88 | 34100.0 | 25.55 |
| 2020-12-03 | 25.86 | 25.73 | 25.75 | 25.86 | 44700.0 | 25.53 |
| 2020-12-02 | 25.84 | 25.74 | 25.79 | 25.77 | 59400.0 | 25.44 |
| 2020-12-01 | 25.86 | 25.74 | 25.86 | 25.79 | 22100.0 | 25.46 |
| 2020-11-30 | 25.87 | 25.73 | 25.87 | 25.73 | 80300.0 | 25.4 |
| 2020-11-27 | 25.86 | 25.78 | 25.79 | 25.84 | 14700.0 | 25.51 |
| 2020-11-25 | 25.86 | 25.78 | 25.83 | 25.81 | 25500.0 | 25.48 |
| 2020-11-24 | 25.9 | 25.77 | 25.9 | 25.83 | 34700.0 | 25.5 |
| 2020-11-23 | 25.86 | 25.78 | 25.8 | 25.85 | 86500.0 | 25.52 |
| 2020-11-20 | 25.88 | 25.76 | 25.88 | 25.82 | 20800.0 | 25.49 |
| 2020-11-19 | 25.89 | 25.82 | 25.88 | 25.87 | 42000.0 | 25.54 |
| 2020-11-18 | 25.88 | 25.82 | 25.86 | 25.85 | 35800.0 | 25.52 |
| 2020-11-17 | 25.9 | 25.83 | 25.83 | 25.88 | 73000.0 | 25.55 |
| 2020-11-16 | 25.94 | 25.79 | 25.81 | 25.9 | 72300.0 | 25.57 |
| 2020-11-13 | 25.9 | 25.81 | 25.81 | 25.81 | 42700.0 | 25.48 |
| 2020-11-12 | 25.9 | 25.56 | 25.83 | 25.87 | 23700.0 | 25.54 |
| 2020-11-11 | 25.93 | 25.82 | 25.82 | 25.83 | 26200.0 | 25.5 |
| 2020-11-10 | 25.89 | 25.73 | 25.73 | 25.87 | 34100.0 | 25.54 |
| 2020-11-09 | 25.86 | 25.68 | 25.74 | 25.75 | 49200.0 | 25.42 |
| 2020-11-06 | 25.79 | 25.63 | 25.75 | 25.64 | 23300.0 | 25.32 |
| 2020-11-05 | 25.9 | 25.72 | 25.72 | 25.81 | 27900.0 | 25.48 |
| 2020-11-04 | 25.78 | 25.62 | 25.62 | 25.72 | 33500.0 | 25.39 |
| 2020-11-03 | 25.72 | 25.55 | 25.55 | 25.62 | 49400.0 | 25.3 |
| 2020-11-02 | 25.74 | 25.55 | 25.72 | 25.55 | 75600.0 | 25.23 |
| 2020-10-30 | 25.74 | 25.59 | 25.69 | 25.66 | 105100.0 | 25.34 |
| 2020-10-29 | 25.97 | 25.66 | 25.74 | 25.66 | 51500.0 | 25.34 |
| 2020-10-28 | 25.87 | 25.75 | 25.87 | 25.77 | 58600.0 | 25.44 |
| 2020-10-27 | 26.3 | 26.1 | 26.19 | 26.15 | 35800.0 | 25.5 |
| 2020-10-26 | 26.32 | 26.16 | 26.17 | 26.27 | 33700.0 | 25.61 |
| 2020-10-23 | 26.3 | 26.04 | 26.15 | 26.3 | 46700.0 | 25.64 |
| 2020-10-22 | 26.15 | 25.98 | 26.05 | 26.14 | 34600.0 | 25.49 |
| 2020-10-21 | 26.14 | 25.93 | 26.14 | 25.99 | 38500.0 | 25.34 |
| 2020-10-20 | 26.16 | 26.07 | 26.14 | 26.11 | 31600.0 | 25.46 |
| 2020-10-19 | 26.16 | 26.06 | 26.16 | 26.11 | 41300.0 | 25.46 |
| 2020-10-16 | 26.19 | 26.12 | 26.12 | 26.16 | 24800.0 | 25.51 |
| 2020-10-15 | 26.18 | 25.99 | 26.09 | 26.18 | 18900.0 | 25.52 |
| 2020-10-14 | 26.18 | 26.06 | 26.12 | 26.14 | 29700.0 | 25.49 |
| 2020-10-13 | 26.17 | 26.08 | 26.09 | 26.15 | 52900.0 | 25.5 |
| 2020-10-12 | 26.23 | 26.03 | 26.16 | 26.11 | 42100.0 | 25.46 |
| 2020-10-09 | 26.17 | 26.03 | 26.12 | 26.16 | 30900.0 | 25.51 |
| 2020-10-08 | 26.19 | 26.06 | 26.11 | 26.12 | 40900.0 | 25.47 |
| 2020-10-07 | 26.14 | 26.03 | 26.05 | 26.14 | 47100.0 | 25.49 |
| 2020-10-06 | 26.07 | 25.96 | 26.05 | 26.05 | 36900.0 | 25.4 |
| 2020-10-05 | 26.05 | 25.94 | 25.97 | 26.04 | 52100.0 | 25.39 |
| 2020-10-02 | 25.96 | 25.71 | 25.71 | 25.95 | 46000.0 | 25.3 |
| 2020-10-01 | 25.88 | 25.7 | 25.73 | 25.87 | 49200.0 | 25.22 |
| 2020-09-30 | 25.93 | 25.64 | 25.84 | 25.64 | 157900.0 | 25.0 |
| 2020-09-29 | 26.05 | 25.83 | 26.02 | 25.85 | 43100.0 | 25.2 |
| 2020-09-28 | 26.13 | 25.91 | 26.11 | 25.97 | 62500.0 | 25.32 |
| 2020-09-25 | 26.08 | 25.68 | 25.72 | 26.06 | 30700.0 | 25.41 |
| 2020-09-24 | 25.79 | 25.65 | 25.77 | 25.78 | 29700.0 | 25.13 |
| 2020-09-23 | 26.05 | 25.6 | 26.05 | 25.72 | 30700.0 | 25.08 |
| 2020-09-22 | 26.02 | 25.72 | 25.86 | 26.02 | 50300.0 | 25.37 |
| 2020-09-21 | 25.88 | 25.7 | 25.8 | 25.86 | 25700.0 | 25.21 |
| 2020-09-18 | 26.05 | 25.87 | 25.95 | 25.94 | 26200.0 | 25.29 |
| 2020-09-17 | 25.97 | 25.83 | 25.83 | 25.95 | 27300.0 | 25.3 |
| 2020-09-16 | 26.02 | 25.9 | 25.99 | 25.9 | 39100.0 | 25.25 |
| 2020-09-15 | 25.98 | 25.8 | 25.94 | 25.98 | 216300.0 | 25.33 |
| 2020-09-14 | 25.93 | 25.82 | 25.82 | 25.93 | 25800.0 | 25.28 |
| 2020-09-11 | 25.93 | 25.78 | 25.8 | 25.78 | 32400.0 | 25.14 |
| 2020-09-10 | 25.86 | 25.75 | 25.75 | 25.82 | 29500.0 | 25.17 |
| 2020-09-09 | 25.86 | 25.72 | 25.78 | 25.75 | 29500.0 | 25.11 |
| 2020-09-08 | 25.91 | 25.66 | 25.88 | 25.75 | 30000.0 | 25.11 |
| 2020-09-04 | 25.98 | 25.88 | 25.95 | 25.91 | 44800.0 | 25.26 |
| 2020-09-03 | 26.0 | 25.89 | 26.0 | 25.96 | 61000.0 | 25.31 |
| 2020-09-02 | 26.04 | 25.85 | 25.86 | 26.0 | 47300.0 | 25.35 |
| 2020-09-01 | 26.0 | 25.88 | 25.9 | 25.96 | 38000.0 | 25.31 |
| 2020-08-31 | 26.0 | 25.85 | 25.92 | 25.85 | 56100.0 | 25.2 |
| 2020-08-28 | 26.14 | 25.95 | 26.06 | 25.97 | 54600.0 | 25.32 |
| 2020-08-27 | 26.1 | 26.02 | 26.08 | 26.06 | 39900.0 | 25.41 |
| 2020-08-26 | 26.13 | 26.02 | 26.02 | 26.08 | 88500.0 | 25.43 |
| 2020-08-25 | 26.06 | 26.03 | 26.04 | 26.04 | 36100.0 | 25.39 |
| 2020-08-24 | 26.07 | 25.99 | 26.03 | 26.04 | 38800.0 | 25.39 |
| 2020-08-21 | 26.14 | 26.02 | 26.12 | 26.1 | 25900.0 | 25.45 |
| 2020-08-20 | 26.18 | 26.0 | 26.0 | 26.14 | 65500.0 | 25.49 |
| 2020-08-19 | 26.09 | 26.0 | 26.03 | 26.05 | 30600.0 | 25.4 |
| 2020-08-18 | 26.15 | 26.01 | 26.01 | 26.1 | 53600.0 | 25.45 |
| 2020-08-17 | 26.04 | 25.96 | 25.96 | 26.04 | 37600.0 | 25.39 |
| 2020-08-14 | 26.05 | 25.89 | 25.89 | 26.02 | 26600.0 | 25.37 |
| 2020-08-13 | 26.04 | 25.88 | 25.91 | 26.02 | 25600.0 | 25.37 |
| 2020-08-12 | 26.04 | 25.78 | 25.84 | 26.04 | 57000.0 | 25.39 |
| 2020-08-11 | 25.97 | 25.78 | 25.86 | 25.93 | 27500.0 | 25.28 |
| 2020-08-10 | 25.9 | 25.7 | 25.73 | 25.87 | 50200.0 | 25.22 |
| 2020-08-07 | 25.8 | 25.7 | 25.7 | 25.8 | 25000.0 | 25.15 |
| 2020-08-06 | 25.88 | 25.65 | 25.88 | 25.67 | 28400.0 | 25.03 |
| 2020-08-05 | 25.98 | 25.78 | 25.85 | 25.84 | 50000.0 | 25.19 |
| 2020-08-04 | 26.09 | 25.91 | 26.09 | 25.93 | 25900.0 | 25.28 |
| 2020-08-03 | 26.06 | 25.99 | 26.02 | 26.01 | 24800.0 | 25.36 |
| 2020-07-31 | 26.09 | 25.9 | 26.09 | 26.02 | 49800.0 | 25.37 |
| 2020-07-30 | 26.04 | 25.93 | 26.04 | 25.93 | 44800.0 | 25.28 |
| 2020-07-29 | 26.07 | 25.91 | 26.05 | 26.04 | 32400.0 | 25.39 |
| 2020-07-28 | 26.15 | 25.91 | 26.0 | 26.11 | 50500.0 | 25.46 |
| 2020-07-27 | 26.44 | 26.16 | 26.44 | 26.17 | 44100.0 | 25.2 |
| 2020-07-24 | 26.35 | 26.22 | 26.29 | 26.32 | 24600.0 | 25.34 |
| 2020-07-23 | 26.35 | 26.2 | 26.33 | 26.29 | 22200.0 | 25.31 |
| 2020-07-22 | 26.36 | 26.27 | 26.29 | 26.34 | 29800.0 | 25.36 |
| 2020-07-21 | 26.39 | 26.24 | 26.35 | 26.34 | 29300.0 | 25.36 |
| 2020-07-20 | 26.36 | 26.29 | 26.36 | 26.34 | 41200.0 | 25.36 |
| 2020-07-17 | 26.26 | 26.01 | 26.08 | 26.26 | 47500.0 | 25.28 |
| 2020-07-16 | 26.1 | 25.94 | 25.99 | 26.03 | 94200.0 | 25.06 |
| 2020-07-15 | 26.06 | 25.83 | 25.83 | 26.06 | 57000.0 | 25.09 |
| 2020-07-14 | 25.92 | 25.77 | 25.88 | 25.83 | 27000.0 | 24.87 |
| 2020-07-13 | 26.1 | 25.9 | 26.1 | 25.94 | 71300.0 | 24.97 |
| 2020-07-10 | 26.06 | 25.92 | 25.95 | 25.93 | 75600.0 | 24.96 |
| 2020-07-09 | 25.92 | 25.55 | 25.59 | 25.91 | 52900.0 | 24.95 |
| 2020-07-08 | 25.91 | 25.6 | 25.8 | 25.65 | 38700.0 | 24.69 |
| 2020-07-07 | 25.87 | 25.72 | 25.76 | 25.85 | 25400.0 | 24.89 |
| 2020-07-06 | 25.79 | 25.6 | 25.73 | 25.76 | 61600.0 | 24.8 |
| 2020-07-02 | 25.85 | 25.51 | 25.74 | 25.54 | 59600.0 | 24.59 |
| 2020-07-01 | 25.6 | 25.39 | 25.46 | 25.6 | 34200.0 | 24.65 |
| 2020-06-30 | 25.47 | 25.31 | 25.37 | 25.45 | 222900.0 | 24.5 |
| 2020-06-29 | 25.5 | 25.24 | 25.34 | 25.42 | 64500.0 | 24.47 |
| 2020-06-26 | 25.51 | 25.33 | 25.5 | 25.33 | 31500.0 | 24.39 |
| 2020-06-25 | 25.57 | 25.41 | 25.44 | 25.43 | 30300.0 | 24.48 |
| 2020-06-24 | 25.61 | 25.39 | 25.54 | 25.49 | 40900.0 | 24.54 |
| 2020-06-23 | 25.71 | 25.53 | 25.53 | 25.57 | 31100.0 | 24.62 |
| 2020-06-22 | 25.92 | 25.53 | 25.72 | 25.56 | 31400.0 | 24.61 |
| 2020-06-19 | 25.94 | 25.8 | 25.94 | 25.8 | 29100.0 | 24.84 |
| 2020-06-18 | 25.94 | 25.82 | 25.82 | 25.87 | 22000.0 | 24.91 |
| 2020-06-17 | 25.99 | 25.75 | 25.75 | 25.94 | 26400.0 | 24.97 |
| 2020-06-16 | 25.91 | 25.6 | 25.87 | 25.86 | 29200.0 | 24.9 |
| 2020-06-15 | 25.7 | 25.35 | 25.35 | 25.7 | 31400.0 | 24.74 |
| 2020-06-12 | 25.88 | 25.45 | 25.67 | 25.49 | 36400.0 | 24.54 |
| 2020-06-11 | 25.61 | 25.42 | 25.43 | 25.6 | 86500.0 | 24.65 |
| 2020-06-10 | 26.19 | 25.64 | 26.07 | 25.83 | 59300.0 | 24.87 |
| 2020-06-09 | 26.33 | 26.12 | 26.16 | 26.22 | 34100.0 | 25.24 |
| 2020-06-08 | 26.45 | 26.24 | 26.45 | 26.35 | 32300.0 | 25.37 |
| 2020-06-05 | 26.49 | 26.22 | 26.39 | 26.28 | 50200.0 | 25.3 |
| 2020-06-04 | 26.49 | 26.28 | 26.44 | 26.34 | 51100.0 | 25.36 |
| 2020-06-03 | 26.47 | 26.17 | 26.2 | 26.47 | 51700.0 | 25.48 |
| 2020-06-02 | 26.33 | 26.08 | 26.28 | 26.3 | 38200.0 | 25.32 |
| 2020-06-01 | 26.36 | 26.09 | 26.09 | 26.35 | 19200.0 | 25.37 |
| 2020-05-29 | 26.33 | 26.08 | 26.11 | 26.22 | 66700.0 | 25.24 |
| 2020-05-28 | 26.21 | 26.0 | 26.09 | 26.11 | 34800.0 | 25.14 |
| 2020-05-27 | 26.09 | 25.84 | 25.86 | 26.09 | 47700.0 | 25.12 |
| 2020-05-26 | 26.0 | 25.69 | 25.7 | 25.84 | 48700.0 | 24.88 |
| 2020-05-22 | 25.64 | 25.47 | 25.47 | 25.62 | 46300.0 | 24.67 |
| 2020-05-21 | 25.59 | 25.4 | 25.4 | 25.5 | 41500.0 | 24.55 |
| 2020-05-20 | 25.75 | 25.42 | 25.65 | 25.48 | 54200.0 | 24.53 |
| 2020-05-19 | 25.76 | 25.42 | 25.54 | 25.76 | 28800.0 | 24.8 |
| 2020-05-18 | 25.59 | 25.22 | 25.22 | 25.55 | 42900.0 | 24.6 |
| 2020-05-15 | 25.22 | 25.01 | 25.12 | 25.17 | 26100.0 | 24.23 |
| 2020-05-14 | 25.23 | 24.71 | 25.23 | 25.22 | 63100.0 | 24.28 |
| 2020-05-13 | 25.52 | 25.25 | 25.41 | 25.26 | 39800.0 | 24.32 |
| 2020-05-12 | 25.56 | 25.45 | 25.5 | 25.45 | 93100.0 | 24.5 |
| 2020-05-11 | 25.56 | 25.43 | 25.55 | 25.56 | 44700.0 | 24.61 |
| 2020-05-08 | 25.7 | 25.43 | 25.44 | 25.59 | 83500.0 | 24.64 |
| 2020-05-07 | 25.52 | 25.41 | 25.41 | 25.48 | 25000.0 | 24.53 |
| 2020-05-06 | 25.57 | 25.33 | 25.55 | 25.52 | 29500.0 | 24.57 |
| 2020-05-05 | 25.68 | 25.5 | 25.5 | 25.55 | 44700.0 | 24.6 |
| 2020-05-04 | 25.6 | 25.4 | 25.43 | 25.6 | 30000.0 | 24.65 |
| 2020-05-01 | 25.69 | 25.35 | 25.6 | 25.6 | 37500.0 | 24.65 |
| 2020-04-30 | 25.88 | 25.54 | 25.69 | 25.61 | 126100.0 | 24.66 |
| 2020-04-29 | 25.89 | 25.68 | 25.72 | 25.69 | 69800.0 | 24.73 |
| 2020-04-28 | 25.83 | 25.64 | 25.82 | 25.64 | 51000.0 | 24.69 |
| 2020-04-27 | 26.08 | 25.75 | 25.75 | 26.06 | 51800.0 | 24.77 |
| 2020-04-24 | 25.88 | 25.68 | 25.7 | 25.75 | 26900.0 | 24.48 |
| 2020-04-23 | 25.82 | 25.52 | 25.52 | 25.7 | 55900.0 | 24.43 |
| 2020-04-22 | 25.7 | 25.45 | 25.67 | 25.56 | 28800.0 | 24.3 |
| 2020-04-21 | 25.64 | 25.29 | 25.62 | 25.52 | 65800.0 | 24.26 |
| 2020-04-20 | 25.8 | 25.62 | 25.63 | 25.76 | 70700.0 | 24.49 |
| 2020-04-17 | 25.84 | 25.31 | 25.37 | 25.82 | 82700.0 | 24.55 |
| 2020-04-16 | 25.4 | 25.04 | 25.31 | 25.33 | 46700.0 | 24.08 |
| 2020-04-15 | 25.37 | 24.82 | 25.0 | 25.23 | 58000.0 | 23.98 |
| 2020-04-14 | 25.63 | 25.19 | 25.34 | 25.41 | 45900.0 | 24.16 |
| 2020-04-13 | 25.67 | 24.96 | 25.67 | 25.26 | 94400.0 | 24.01 |
| 2020-04-09 | 26.07 | 25.3 | 25.3 | 25.68 | 98400.0 | 24.41 |
| 2020-04-08 | 25.7 | 24.97 | 25.0 | 25.2 | 99200.0 | 23.96 |
| 2020-04-07 | 25.1 | 24.86 | 25.0 | 25.1 | 109500.0 | 23.86 |
| 2020-04-06 | 25.02 | 24.5 | 24.52 | 24.86 | 123200.0 | 23.63 |
| 2020-04-03 | 24.54 | 23.93 | 24.54 | 24.37 | 85000.0 | 23.17 |
| 2020-04-02 | 24.47 | 23.85 | 24.24 | 24.39 | 83700.0 | 23.19 |
| 2020-04-01 | 24.51 | 24.08 | 24.09 | 24.38 | 111800.0 | 23.18 |
| 2020-03-31 | 25.09 | 24.62 | 24.75 | 24.67 | 121300.0 | 23.45 |
| 2020-03-30 | 24.87 | 24.35 | 24.35 | 24.85 | 94800.0 | 23.62 |
| 2020-03-27 | 24.55 | 23.49 | 24.34 | 24.34 | 93800.0 | 23.14 |
| 2020-03-26 | 24.76 | 23.42 | 23.5 | 24.61 | 128400.0 | 23.4 |
| 2020-03-25 | 24.83 | 22.0 | 22.16 | 23.2 | 106300.0 | 22.05 |
| 2020-03-24 | 22.8 | 21.06 | 21.06 | 22.11 | 110600.0 | 21.02 |
| 2020-03-23 | 21.96 | 19.35 | 21.3 | 20.45 | 156600.0 | 19.44 |
| 2020-03-20 | 22.89 | 21.3 | 22.4 | 21.3 | 117100.0 | 20.25 |
| 2020-03-19 | 22.13 | 19.5 | 20.1 | 22.07 | 274200.0 | 20.98 |
| 2020-03-18 | 22.61 | 19.01 | 22.48 | 20.44 | 208100.0 | 19.43 |
| 2020-03-17 | 23.12 | 22.65 | 22.81 | 22.92 | 149400.0 | 21.79 |
| 2020-03-16 | 24.4 | 22.5 | 23.26 | 22.69 | 145400.0 | 21.57 |
| 2020-03-13 | 24.88 | 23.25 | 24.0 | 24.86 | 87100.0 | 23.63 |
| 2020-03-12 | 24.78 | 21.88 | 24.67 | 23.53 | 144100.0 | 22.37 |
| 2020-03-11 | 25.29 | 25.08 | 25.25 | 25.15 | 50100.0 | 23.91 |
| 2020-03-10 | 25.48 | 25.16 | 25.19 | 25.48 | 79600.0 | 24.22 |
| 2020-03-09 | 25.34 | 24.83 | 24.98 | 25.09 | 74400.0 | 23.85 |
| 2020-03-06 | 25.96 | 25.47 | 25.6 | 25.47 | 51200.0 | 24.21 |
| 2020-03-05 | 26.15 | 25.86 | 25.93 | 25.86 | 55000.0 | 24.58 |
| 2020-03-04 | 26.1 | 25.69 | 25.69 | 26.1 | 30800.0 | 24.81 |
| 2020-03-03 | 26.11 | 25.55 | 25.58 | 25.68 | 39300.0 | 24.41 |
| 2020-03-02 | 25.58 | 25.0 | 25.04 | 25.58 | 119200.0 | 24.32 |
| 2020-02-28 | 25.48 | 25.0 | 25.24 | 25.0 | 204800.0 | 23.77 |
| 2020-02-27 | 25.6 | 25.3 | 25.52 | 25.56 | 72500.0 | 24.3 |
| 2020-02-26 | 25.88 | 25.49 | 25.73 | 25.65 | 84500.0 | 24.38 |
| 2020-02-25 | 25.87 | 25.6 | 25.82 | 25.62 | 115800.0 | 24.36 |
| 2020-02-24 | 25.98 | 25.81 | 25.9 | 25.81 | 43000.0 | 24.54 |
| 2020-02-21 | 26.09 | 25.92 | 26.05 | 26.0 | 40300.0 | 24.72 |
| 2020-02-20 | 26.11 | 25.91 | 25.93 | 26.1 | 65300.0 | 24.81 |
| 2020-02-19 | 26.11 | 25.9 | 26.06 | 25.9 | 35400.0 | 24.62 |
| 2020-02-18 | 26.29 | 26.09 | 26.29 | 26.09 | 29900.0 | 24.8 |