| 名前 | DTE Energy Company 2016 Series B 5.375% Junior Subordinated Debentures due 2076 |
| ティッカー | DTJ |
| 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 | 25.39 | 25.3 | 25.37 | 25.33 | 21300.0 | 25.33 |
| 2021-02-12 | 25.39 | 25.25 | 25.37 | 25.39 | 24200.0 | 25.39 |
| 2021-02-11 | 25.46 | 25.35 | 25.46 | 25.4 | 27800.0 | 25.4 |
| 2021-02-10 | 25.83 | 25.73 | 25.75 | 25.8 | 17100.0 | 25.8 |
| 2021-02-09 | 25.8 | 25.74 | 25.75 | 25.8 | 13500.0 | 25.8 |
| 2021-02-08 | 25.76 | 25.66 | 25.66 | 25.75 | 11100.0 | 25.75 |
| 2021-02-05 | 25.76 | 25.68 | 25.7 | 25.74 | 12600.0 | 25.74 |
| 2021-02-04 | 25.76 | 25.61 | 25.65 | 25.73 | 15600.0 | 25.73 |
| 2021-02-03 | 25.72 | 25.57 | 25.7 | 25.65 | 9000.0 | 25.65 |
| 2021-02-02 | 25.71 | 25.61 | 25.61 | 25.68 | 15800.0 | 25.68 |
| 2021-02-01 | 25.66 | 25.55 | 25.63 | 25.64 | 18800.0 | 25.64 |
| 2021-01-29 | 25.7 | 25.5 | 25.63 | 25.64 | 41100.0 | 25.64 |
| 2021-01-28 | 25.68 | 25.51 | 25.53 | 25.68 | 10800.0 | 25.68 |
| 2021-01-27 | 25.67 | 25.55 | 25.59 | 25.55 | 11900.0 | 25.55 |
| 2021-01-26 | 25.71 | 25.6 | 25.68 | 25.66 | 11600.0 | 25.66 |
| 2021-01-25 | 25.74 | 25.64 | 25.73 | 25.68 | 19000.0 | 25.68 |
| 2021-01-22 | 25.74 | 25.59 | 25.59 | 25.74 | 13300.0 | 25.74 |
| 2021-01-21 | 25.72 | 25.63 | 25.68 | 25.7 | 12200.0 | 25.7 |
| 2021-01-20 | 25.73 | 25.67 | 25.73 | 25.72 | 10700.0 | 25.72 |
| 2021-01-19 | 25.74 | 25.54 | 25.6 | 25.74 | 12800.0 | 25.74 |
| 2021-01-15 | 25.69 | 25.6 | 25.64 | 25.69 | 12800.0 | 25.69 |
| 2021-01-14 | 25.64 | 25.45 | 25.63 | 25.64 | 24500.0 | 25.64 |
| 2021-01-13 | 25.66 | 25.43 | 25.44 | 25.58 | 35900.0 | 25.58 |
| 2021-01-12 | 25.49 | 25.3 | 25.4 | 25.49 | 25700.0 | 25.49 |
| 2021-01-11 | 25.59 | 25.4 | 25.59 | 25.42 | 14600.0 | 25.42 |
| 2021-01-08 | 25.59 | 25.45 | 25.51 | 25.59 | 12500.0 | 25.59 |
| 2021-01-07 | 25.66 | 25.37 | 25.65 | 25.52 | 20600.0 | 25.52 |
| 2021-01-06 | 25.74 | 25.53 | 25.74 | 25.68 | 7800.0 | 25.68 |
| 2021-01-05 | 25.86 | 25.73 | 25.73 | 25.81 | 6900.0 | 25.81 |
| 2021-01-04 | 25.84 | 25.69 | 25.8 | 25.69 | 11500.0 | 25.69 |
| 2020-12-31 | 25.86 | 25.8 | 25.81 | 25.86 | 123700.0 | 25.86 |
| 2020-12-30 | 25.9 | 25.79 | 25.83 | 25.79 | 58300.0 | 25.79 |
| 2020-12-29 | 25.86 | 25.78 | 25.81 | 25.8 | 64000.0 | 25.8 |
| 2020-12-28 | 25.99 | 25.78 | 25.98 | 25.8 | 54800.0 | 25.8 |
| 2020-12-24 | 25.98 | 25.9 | 25.9 | 25.98 | 13800.0 | 25.98 |
| 2020-12-23 | 25.98 | 25.9 | 25.9 | 25.97 | 14200.0 | 25.97 |
| 2020-12-22 | 25.98 | 25.8 | 25.89 | 25.9 | 15900.0 | 25.9 |
| 2020-12-21 | 25.97 | 25.85 | 25.92 | 25.93 | 7700.0 | 25.93 |
| 2020-12-18 | 25.97 | 25.89 | 25.93 | 25.89 | 11200.0 | 25.89 |
| 2020-12-17 | 25.94 | 25.89 | 25.89 | 25.94 | 12200.0 | 25.94 |
| 2020-12-16 | 25.94 | 25.8 | 25.88 | 25.93 | 13000.0 | 25.93 |
| 2020-12-15 | 25.9 | 25.86 | 25.89 | 25.88 | 16900.0 | 25.88 |
| 2020-12-14 | 25.9 | 25.76 | 25.76 | 25.9 | 12700.0 | 25.9 |
| 2020-12-11 | 25.84 | 25.66 | 25.8 | 25.7 | 18700.0 | 25.7 |
| 2020-12-10 | 25.86 | 25.77 | 25.86 | 25.82 | 7800.0 | 25.82 |
| 2020-12-09 | 25.9 | 25.76 | 25.76 | 25.87 | 18000.0 | 25.87 |
| 2020-12-08 | 25.89 | 25.72 | 25.73 | 25.89 | 9800.0 | 25.89 |
| 2020-12-07 | 25.83 | 25.68 | 25.7 | 25.81 | 12300.0 | 25.81 |
| 2020-12-04 | 25.76 | 25.67 | 25.71 | 25.74 | 14900.0 | 25.74 |
| 2020-12-03 | 25.72 | 25.65 | 25.66 | 25.67 | 11400.0 | 25.67 |
| 2020-12-02 | 25.76 | 25.58 | 25.71 | 25.65 | 32700.0 | 25.65 |
| 2020-12-01 | 25.85 | 25.69 | 25.85 | 25.84 | 13400.0 | 25.84 |
| 2020-11-30 | 25.85 | 25.72 | 25.72 | 25.82 | 16600.0 | 25.82 |
| 2020-11-27 | 25.83 | 25.73 | 25.73 | 25.77 | 5400.0 | 25.77 |
| 2020-11-25 | 25.87 | 25.78 | 25.84 | 25.78 | 6500.0 | 25.78 |
| 2020-11-24 | 25.87 | 25.8 | 25.84 | 25.8 | 5900.0 | 25.8 |
| 2020-11-23 | 25.85 | 25.72 | 25.76 | 25.74 | 7200.0 | 25.74 |
| 2020-11-20 | 25.75 | 25.69 | 25.7 | 25.73 | 16600.0 | 25.73 |
| 2020-11-19 | 25.75 | 25.66 | 25.74 | 25.7 | 9500.0 | 25.7 |
| 2020-11-18 | 25.79 | 25.67 | 25.79 | 25.67 | 14000.0 | 25.67 |
| 2020-11-17 | 25.88 | 25.69 | 25.7 | 25.81 | 20000.0 | 25.81 |
| 2020-11-16 | 25.77 | 25.57 | 25.63 | 25.69 | 23600.0 | 25.69 |
| 2020-11-13 | 25.68 | 25.46 | 25.56 | 25.67 | 20300.0 | 25.67 |
| 2020-11-12 | 25.93 | 25.86 | 25.92 | 25.9 | 6400.0 | 25.56 |
| 2020-11-11 | 25.92 | 25.85 | 25.87 | 25.87 | 7500.0 | 25.53 |
| 2020-11-10 | 25.9 | 25.78 | 25.78 | 25.87 | 9000.0 | 25.53 |
| 2020-11-09 | 25.96 | 25.65 | 25.73 | 25.91 | 17000.0 | 25.57 |
| 2020-11-06 | 25.81 | 25.64 | 25.72 | 25.65 | 12700.0 | 25.32 |
| 2020-11-05 | 25.93 | 25.72 | 25.81 | 25.72 | 13900.0 | 25.39 |
| 2020-11-04 | 25.91 | 25.73 | 25.73 | 25.81 | 8100.0 | 25.48 |
| 2020-11-03 | 25.84 | 25.69 | 25.8 | 25.73 | 13300.0 | 25.4 |
| 2020-11-02 | 25.81 | 25.67 | 25.68 | 25.74 | 14000.0 | 25.41 |
| 2020-10-30 | 25.71 | 25.55 | 25.6 | 25.71 | 29700.0 | 25.38 |
| 2020-10-29 | 25.7 | 25.6 | 25.61 | 25.63 | 6500.0 | 25.3 |
| 2020-10-28 | 25.84 | 25.6 | 25.73 | 25.6 | 7100.0 | 25.27 |
| 2020-10-27 | 25.94 | 25.82 | 25.86 | 25.83 | 15400.0 | 25.49 |
| 2020-10-26 | 25.86 | 25.73 | 25.73 | 25.84 | 7400.0 | 25.5 |
| 2020-10-23 | 25.83 | 25.74 | 25.74 | 25.82 | 10500.0 | 25.49 |
| 2020-10-22 | 25.76 | 25.61 | 25.69 | 25.7 | 25100.0 | 25.37 |
| 2020-10-21 | 25.78 | 25.62 | 25.78 | 25.68 | 21600.0 | 25.35 |
| 2020-10-20 | 25.79 | 25.65 | 25.68 | 25.78 | 12100.0 | 25.45 |
| 2020-10-19 | 25.76 | 25.62 | 25.76 | 25.75 | 18600.0 | 25.42 |
| 2020-10-16 | 25.82 | 25.71 | 25.71 | 25.76 | 12700.0 | 25.43 |
| 2020-10-15 | 25.77 | 25.67 | 25.69 | 25.77 | 6100.0 | 25.44 |
| 2020-10-14 | 25.79 | 25.64 | 25.75 | 25.65 | 11800.0 | 25.32 |
| 2020-10-13 | 25.82 | 25.72 | 25.73 | 25.81 | 19600.0 | 25.48 |
| 2020-10-12 | 25.8 | 25.69 | 25.69 | 25.8 | 11900.0 | 25.47 |
| 2020-10-09 | 25.74 | 25.68 | 25.71 | 25.74 | 8100.0 | 25.41 |
| 2020-10-08 | 25.78 | 25.68 | 25.7 | 25.68 | 15500.0 | 25.35 |
| 2020-10-07 | 25.74 | 25.69 | 25.7 | 25.74 | 11900.0 | 25.41 |
| 2020-10-06 | 25.72 | 25.59 | 25.61 | 25.72 | 18300.0 | 25.39 |
| 2020-10-05 | 25.68 | 25.62 | 25.62 | 25.65 | 11400.0 | 25.32 |
| 2020-10-02 | 25.65 | 25.54 | 25.54 | 25.6 | 20800.0 | 25.27 |
| 2020-10-01 | 25.66 | 25.47 | 25.49 | 25.66 | 39600.0 | 25.33 |
| 2020-09-30 | 25.77 | 25.4 | 25.77 | 25.4 | 109500.0 | 25.07 |
| 2020-09-29 | 25.79 | 25.64 | 25.79 | 25.77 | 8500.0 | 25.44 |
| 2020-09-28 | 25.86 | 25.64 | 25.71 | 25.85 | 14400.0 | 25.51 |
| 2020-09-25 | 25.69 | 25.61 | 25.64 | 25.69 | 8700.0 | 25.36 |
| 2020-09-24 | 25.57 | 25.35 | 25.53 | 25.51 | 8900.0 | 25.18 |
| 2020-09-23 | 25.58 | 25.41 | 25.58 | 25.41 | 49800.0 | 25.08 |
| 2020-09-22 | 25.6 | 25.52 | 25.52 | 25.55 | 8800.0 | 25.22 |
| 2020-09-21 | 25.61 | 25.48 | 25.52 | 25.57 | 5400.0 | 25.24 |
| 2020-09-18 | 25.64 | 25.5 | 25.54 | 25.64 | 10700.0 | 25.31 |
| 2020-09-17 | 25.68 | 25.53 | 25.65 | 25.53 | 10600.0 | 25.2 |
| 2020-09-16 | 25.67 | 25.54 | 25.58 | 25.57 | 15900.0 | 25.24 |
| 2020-09-15 | 25.62 | 25.52 | 25.62 | 25.52 | 25900.0 | 25.19 |
| 2020-09-14 | 25.57 | 25.43 | 25.45 | 25.56 | 23300.0 | 25.23 |
| 2020-09-11 | 25.51 | 25.38 | 25.51 | 25.41 | 95100.0 | 25.08 |
| 2020-09-10 | 25.51 | 25.42 | 25.47 | 25.44 | 30000.0 | 25.11 |
| 2020-09-09 | 25.5 | 25.38 | 25.38 | 25.45 | 19800.0 | 25.12 |
| 2020-09-08 | 25.5 | 25.3 | 25.39 | 25.36 | 102900.0 | 25.03 |
| 2020-09-04 | 25.65 | 25.4 | 25.64 | 25.4 | 26500.0 | 25.07 |
| 2020-09-03 | 25.67 | 25.41 | 25.6 | 25.53 | 19800.0 | 25.2 |
| 2020-09-02 | 25.69 | 25.58 | 25.6 | 25.58 | 17600.0 | 25.25 |
| 2020-09-01 | 25.82 | 25.58 | 25.82 | 25.6 | 24000.0 | 25.27 |
| 2020-08-31 | 25.87 | 25.61 | 25.86 | 25.61 | 49200.0 | 25.28 |
| 2020-08-28 | 25.8 | 25.71 | 25.78 | 25.79 | 8800.0 | 25.46 |
| 2020-08-27 | 25.87 | 25.67 | 25.75 | 25.87 | 14200.0 | 25.53 |
| 2020-08-26 | 25.89 | 25.71 | 25.74 | 25.71 | 21800.0 | 25.38 |
| 2020-08-25 | 25.9 | 25.69 | 25.89 | 25.71 | 20200.0 | 25.38 |
| 2020-08-24 | 25.94 | 25.8 | 25.94 | 25.8 | 20400.0 | 25.47 |
| 2020-08-21 | 26.08 | 25.85 | 25.86 | 26.0 | 5600.0 | 25.66 |
| 2020-08-20 | 26.09 | 25.81 | 25.9 | 25.96 | 15900.0 | 25.62 |
| 2020-08-19 | 26.04 | 25.87 | 26.0 | 25.97 | 8800.0 | 25.63 |
| 2020-08-18 | 26.1 | 25.83 | 25.9 | 26.1 | 17900.0 | 25.76 |
| 2020-08-17 | 25.9 | 25.7 | 25.7 | 25.9 | 5700.0 | 25.56 |
| 2020-08-14 | 25.98 | 25.76 | 25.8 | 25.89 | 9300.0 | 25.55 |
| 2020-08-13 | 26.38 | 25.95 | 26.15 | 26.0 | 15800.0 | 25.33 |
| 2020-08-12 | 26.09 | 25.93 | 25.93 | 26.09 | 13700.0 | 25.41 |
| 2020-08-11 | 26.01 | 25.93 | 25.98 | 25.93 | 7500.0 | 25.26 |
| 2020-08-10 | 26.04 | 25.92 | 25.98 | 25.99 | 9800.0 | 25.31 |
| 2020-08-07 | 26.0 | 25.94 | 25.98 | 26.0 | 4800.0 | 25.33 |
| 2020-08-06 | 26.02 | 25.97 | 26.02 | 26.01 | 7300.0 | 25.34 |
| 2020-08-05 | 26.04 | 25.94 | 25.94 | 26.02 | 5100.0 | 25.35 |
| 2020-08-04 | 26.01 | 25.88 | 25.94 | 26.01 | 4200.0 | 25.34 |
| 2020-08-03 | 26.04 | 25.92 | 25.92 | 25.99 | 5700.0 | 25.32 |
| 2020-07-31 | 25.99 | 25.5 | 25.5 | 25.87 | 14400.0 | 25.2 |
| 2020-07-30 | 26.14 | 25.86 | 25.91 | 25.86 | 18500.0 | 25.19 |
| 2020-07-29 | 26.07 | 25.83 | 25.83 | 26.07 | 9900.0 | 25.4 |
| 2020-07-28 | 25.95 | 25.9 | 25.92 | 25.94 | 7100.0 | 25.27 |
| 2020-07-27 | 25.92 | 25.85 | 25.85 | 25.85 | 8200.0 | 25.18 |
| 2020-07-24 | 25.94 | 25.78 | 25.78 | 25.94 | 5900.0 | 25.27 |
| 2020-07-23 | 25.94 | 25.83 | 25.83 | 25.94 | 4500.0 | 25.27 |
| 2020-07-22 | 25.95 | 25.75 | 25.75 | 25.8 | 11300.0 | 25.13 |
| 2020-07-21 | 25.88 | 25.74 | 25.79 | 25.88 | 6600.0 | 25.21 |
| 2020-07-20 | 25.89 | 25.7 | 25.78 | 25.88 | 13000.0 | 25.21 |
| 2020-07-17 | 25.8 | 25.7 | 25.76 | 25.78 | 10900.0 | 25.11 |
| 2020-07-16 | 25.76 | 25.52 | 25.53 | 25.72 | 14700.0 | 25.05 |
| 2020-07-15 | 25.6 | 25.5 | 25.54 | 25.59 | 16400.0 | 24.93 |
| 2020-07-14 | 25.6 | 25.48 | 25.6 | 25.49 | 3800.0 | 24.83 |
| 2020-07-13 | 25.7 | 25.6 | 25.67 | 25.6 | 7600.0 | 24.94 |
| 2020-07-10 | 25.72 | 25.5 | 25.57 | 25.72 | 14000.0 | 25.05 |
| 2020-07-09 | 25.57 | 25.38 | 25.38 | 25.57 | 16100.0 | 24.91 |
| 2020-07-08 | 25.41 | 25.3 | 25.38 | 25.34 | 10200.0 | 24.68 |
| 2020-07-07 | 25.36 | 25.3 | 25.35 | 25.35 | 15200.0 | 24.7 |
| 2020-07-06 | 25.37 | 25.3 | 25.3 | 25.37 | 14500.0 | 24.71 |
| 2020-07-02 | 25.41 | 25.28 | 25.34 | 25.36 | 7300.0 | 24.7 |
| 2020-07-01 | 25.28 | 25.2 | 25.24 | 25.25 | 8500.0 | 24.6 |
| 2020-06-30 | 25.32 | 25.15 | 25.28 | 25.15 | 88000.0 | 24.5 |
| 2020-06-29 | 25.32 | 25.19 | 25.19 | 25.32 | 12700.0 | 24.66 |
| 2020-06-26 | 25.32 | 25.11 | 25.22 | 25.26 | 17300.0 | 24.61 |
| 2020-06-25 | 25.33 | 25.2 | 25.28 | 25.22 | 10900.0 | 24.57 |
| 2020-06-24 | 25.39 | 25.16 | 25.37 | 25.2 | 16300.0 | 24.55 |
| 2020-06-23 | 25.42 | 25.31 | 25.42 | 25.34 | 10600.0 | 24.68 |
| 2020-06-22 | 25.43 | 25.31 | 25.42 | 25.36 | 10300.0 | 24.7 |
| 2020-06-19 | 25.51 | 25.4 | 25.5 | 25.42 | 17800.0 | 24.76 |
| 2020-06-18 | 25.5 | 25.4 | 25.4 | 25.5 | 10300.0 | 24.84 |
| 2020-06-17 | 25.48 | 25.38 | 25.47 | 25.48 | 9900.0 | 24.82 |
| 2020-06-16 | 25.68 | 25.38 | 25.53 | 25.38 | 11600.0 | 24.72 |
| 2020-06-15 | 25.59 | 25.24 | 25.36 | 25.36 | 12900.0 | 24.7 |
| 2020-06-12 | 25.62 | 25.35 | 25.54 | 25.35 | 10600.0 | 24.69 |
| 2020-06-11 | 25.98 | 25.43 | 25.89 | 25.49 | 26900.0 | 24.83 |
| 2020-06-10 | 26.34 | 26.08 | 26.34 | 26.21 | 14200.0 | 25.53 |
| 2020-06-09 | 26.37 | 26.17 | 26.19 | 26.37 | 11000.0 | 25.69 |
| 2020-06-08 | 26.39 | 26.04 | 26.04 | 26.39 | 11100.0 | 25.71 |
| 2020-06-05 | 26.2 | 25.91 | 26.15 | 26.1 | 11100.0 | 25.42 |
| 2020-06-04 | 26.13 | 25.89 | 25.89 | 25.98 | 9500.0 | 25.31 |
| 2020-06-03 | 26.13 | 25.93 | 26.13 | 26.13 | 15100.0 | 25.45 |
| 2020-06-02 | 26.15 | 25.91 | 25.97 | 26.15 | 11100.0 | 25.47 |
| 2020-06-01 | 26.1 | 25.7 | 25.89 | 26.1 | 8500.0 | 25.42 |
| 2020-05-29 | 25.89 | 25.48 | 25.48 | 25.89 | 14500.0 | 25.22 |
| 2020-05-28 | 25.83 | 25.51 | 25.64 | 25.81 | 18600.0 | 25.14 |
| 2020-05-27 | 25.65 | 25.5 | 25.5 | 25.63 | 10700.0 | 24.97 |
| 2020-05-26 | 25.77 | 25.43 | 25.43 | 25.49 | 15800.0 | 24.83 |
| 2020-05-22 | 25.51 | 25.32 | 25.32 | 25.43 | 4500.0 | 24.77 |
| 2020-05-21 | 25.55 | 25.26 | 25.55 | 25.34 | 8500.0 | 24.68 |
| 2020-05-20 | 25.49 | 25.34 | 25.34 | 25.42 | 3900.0 | 24.76 |
| 2020-05-19 | 25.5 | 25.3 | 25.3 | 25.39 | 5600.0 | 24.73 |
| 2020-05-18 | 25.67 | 25.35 | 25.5 | 25.35 | 21200.0 | 24.69 |
| 2020-05-15 | 25.48 | 25.3 | 25.3 | 25.42 | 6800.0 | 24.76 |
| 2020-05-14 | 25.59 | 25.27 | 25.59 | 25.49 | 40100.0 | 24.83 |
| 2020-05-13 | 26.03 | 25.63 | 25.87 | 25.92 | 18200.0 | 24.92 |
| 2020-05-12 | 26.17 | 25.77 | 25.93 | 26.08 | 12500.0 | 25.07 |
| 2020-05-11 | 25.93 | 25.8 | 25.85 | 25.91 | 10400.0 | 24.91 |
| 2020-05-08 | 25.78 | 25.55 | 25.73 | 25.75 | 8600.0 | 24.75 |
| 2020-05-07 | 25.65 | 25.44 | 25.45 | 25.58 | 5000.0 | 24.59 |
| 2020-05-06 | 25.49 | 25.37 | 25.44 | 25.39 | 18900.0 | 24.41 |
| 2020-05-05 | 25.44 | 25.16 | 25.16 | 25.44 | 25100.0 | 24.46 |
| 2020-05-04 | 25.28 | 25.05 | 25.05 | 25.15 | 9300.0 | 24.18 |
| 2020-05-01 | 25.22 | 25.07 | 25.14 | 25.11 | 11300.0 | 24.14 |
| 2020-04-30 | 25.45 | 25.14 | 25.26 | 25.14 | 30000.0 | 24.17 |
| 2020-04-29 | 25.53 | 25.08 | 25.2 | 25.53 | 13100.0 | 24.54 |
| 2020-04-28 | 25.29 | 25.2 | 25.2 | 25.25 | 10000.0 | 24.28 |
| 2020-04-27 | 25.23 | 25.16 | 25.16 | 25.18 | 16200.0 | 24.21 |
| 2020-04-24 | 25.16 | 25.02 | 25.05 | 25.04 | 8300.0 | 24.07 |
| 2020-04-23 | 25.17 | 25.0 | 25.05 | 25.11 | 12900.0 | 24.14 |
| 2020-04-22 | 25.1 | 24.97 | 25.03 | 24.97 | 30800.0 | 24.0 |
| 2020-04-21 | 25.14 | 24.88 | 25.0 | 25.0 | 15600.0 | 24.03 |
| 2020-04-20 | 25.19 | 24.91 | 24.96 | 25.19 | 20000.0 | 24.22 |
| 2020-04-17 | 25.29 | 24.97 | 25.25 | 25.24 | 22900.0 | 24.26 |
| 2020-04-16 | 25.05 | 24.69 | 24.96 | 25.05 | 20900.0 | 24.08 |
| 2020-04-15 | 24.96 | 24.65 | 24.73 | 24.88 | 18500.0 | 23.92 |
| 2020-04-14 | 25.21 | 24.83 | 24.83 | 25.1 | 26700.0 | 24.13 |
| 2020-04-13 | 25.03 | 24.6 | 25.03 | 24.98 | 26100.0 | 24.01 |
| 2020-04-09 | 25.3 | 24.56 | 24.99 | 25.19 | 39400.0 | 24.22 |
| 2020-04-08 | 24.9 | 24.0 | 24.31 | 24.82 | 41200.0 | 23.86 |
| 2020-04-07 | 24.33 | 23.82 | 23.92 | 24.33 | 22600.0 | 23.39 |
| 2020-04-06 | 23.82 | 23.0 | 23.65 | 23.7 | 17900.0 | 22.78 |
| 2020-04-03 | 23.1 | 22.7 | 23.0 | 22.98 | 25700.0 | 22.09 |
| 2020-04-02 | 23.25 | 22.74 | 22.82 | 23.14 | 25400.0 | 22.25 |
| 2020-04-01 | 23.69 | 22.8 | 23.52 | 23.4 | 39300.0 | 22.5 |
| 2020-03-31 | 24.19 | 23.87 | 24.19 | 23.87 | 28200.0 | 22.95 |
| 2020-03-30 | 24.24 | 23.6 | 23.91 | 24.03 | 28100.0 | 23.1 |
| 2020-03-27 | 24.36 | 23.01 | 23.01 | 23.97 | 43000.0 | 23.04 |
| 2020-03-26 | 24.88 | 23.58 | 24.14 | 24.21 | 20600.0 | 23.27 |
| 2020-03-25 | 24.3 | 21.49 | 21.49 | 23.62 | 43200.0 | 22.71 |
| 2020-03-24 | 21.83 | 20.25 | 20.94 | 20.95 | 44900.0 | 20.14 |
| 2020-03-23 | 21.06 | 19.46 | 20.73 | 19.5 | 47200.0 | 18.75 |
| 2020-03-20 | 21.9 | 20.38 | 20.51 | 20.73 | 56200.0 | 19.93 |
| 2020-03-19 | 20.73 | 17.31 | 18.29 | 20.17 | 88100.0 | 19.4 |
| 2020-03-18 | 22.4 | 17.23 | 22.24 | 18.76 | 46000.0 | 18.03 |
| 2020-03-17 | 23.18 | 22.51 | 23.0 | 22.51 | 55800.0 | 21.64 |
| 2020-03-16 | 23.0 | 21.9 | 21.9 | 22.75 | 59900.0 | 21.87 |
| 2020-03-13 | 24.9 | 24.15 | 24.3 | 24.35 | 53200.0 | 23.41 |
| 2020-03-12 | 24.47 | 21.81 | 23.96 | 23.9 | 64100.0 | 22.98 |
| 2020-03-11 | 25.22 | 24.69 | 25.0 | 25.22 | 32600.0 | 24.25 |
| 2020-03-10 | 25.25 | 25.0 | 25.0 | 25.2 | 27200.0 | 24.23 |
| 2020-03-09 | 25.16 | 24.66 | 24.9 | 24.66 | 37300.0 | 23.71 |
| 2020-03-06 | 25.55 | 25.16 | 25.17 | 25.21 | 13000.0 | 24.24 |
| 2020-03-05 | 25.75 | 25.43 | 25.55 | 25.51 | 14200.0 | 24.52 |
| 2020-03-04 | 25.79 | 25.42 | 25.55 | 25.62 | 14200.0 | 24.63 |
| 2020-03-03 | 25.86 | 25.39 | 25.42 | 25.57 | 8800.0 | 24.58 |
| 2020-03-02 | 25.54 | 25.1 | 25.23 | 25.45 | 28600.0 | 24.47 |
| 2020-02-28 | 25.46 | 25.03 | 25.24 | 25.05 | 63700.0 | 24.08 |
| 2020-02-27 | 25.5 | 25.0 | 25.45 | 25.46 | 26000.0 | 24.48 |
| 2020-02-26 | 25.54 | 25.19 | 25.47 | 25.54 | 73700.0 | 24.55 |
| 2020-02-25 | 25.81 | 25.31 | 25.65 | 25.33 | 27300.0 | 24.35 |
| 2020-02-24 | 25.88 | 25.59 | 25.59 | 25.61 | 17300.0 | 24.62 |
| 2020-02-21 | 26.06 | 25.89 | 26.02 | 25.89 | 14100.0 | 24.89 |
| 2020-02-20 | 26.07 | 25.93 | 25.99 | 26.01 | 35300.0 | 25.0 |
| 2020-02-19 | 26.34 | 25.98 | 26.31 | 25.98 | 23200.0 | 24.98 |
| 2020-02-18 | 26.4 | 26.33 | 26.36 | 26.35 | 7400.0 | 25.33 |