| 名前 | QVC Inc. 6.375% Senior Secured Notes due 2067 |
| ティッカー | QVCD |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.36 | 25.23 | 25.28 | 25.28 | 7100.0 | 25.28 |
| 2021-02-12 | 25.43 | 25.16 | 25.35 | 25.43 | 9900.0 | 25.43 |
| 2021-02-11 | 25.51 | 25.35 | 25.4 | 25.35 | 11800.0 | 25.35 |
| 2021-02-10 | 25.59 | 25.35 | 25.5 | 25.38 | 18600.0 | 25.38 |
| 2021-02-09 | 25.6 | 25.47 | 25.48 | 25.56 | 10400.0 | 25.56 |
| 2021-02-08 | 25.61 | 25.47 | 25.55 | 25.54 | 8700.0 | 25.54 |
| 2021-02-05 | 25.69 | 25.5 | 25.61 | 25.58 | 30200.0 | 25.58 |
| 2021-02-04 | 25.83 | 25.42 | 25.42 | 25.83 | 24900.0 | 25.83 |
| 2021-02-03 | 25.6 | 25.42 | 25.6 | 25.42 | 9100.0 | 25.42 |
| 2021-02-02 | 25.72 | 25.37 | 25.47 | 25.62 | 8200.0 | 25.62 |
| 2021-02-01 | 25.5 | 25.33 | 25.33 | 25.49 | 10200.0 | 25.49 |
| 2021-01-29 | 25.5 | 25.17 | 25.28 | 25.5 | 34700.0 | 25.5 |
| 2021-01-28 | 25.41 | 25.16 | 25.16 | 25.4 | 15900.0 | 25.4 |
| 2021-01-27 | 25.62 | 25.1 | 25.48 | 25.11 | 10600.0 | 25.11 |
| 2021-01-26 | 25.8 | 25.45 | 25.8 | 25.68 | 13000.0 | 25.68 |
| 2021-01-25 | 25.82 | 25.59 | 25.82 | 25.59 | 9900.0 | 25.59 |
| 2021-01-22 | 25.72 | 25.63 | 25.72 | 25.72 | 10300.0 | 25.72 |
| 2021-01-21 | 25.89 | 25.62 | 25.62 | 25.87 | 6600.0 | 25.87 |
| 2021-01-20 | 25.85 | 25.65 | 25.71 | 25.75 | 14700.0 | 25.75 |
| 2021-01-19 | 25.89 | 25.7 | 25.85 | 25.82 | 7300.0 | 25.82 |
| 2021-01-15 | 25.87 | 25.7 | 25.7 | 25.85 | 2900.0 | 25.85 |
| 2021-01-14 | 25.9 | 25.69 | 25.7 | 25.7 | 8900.0 | 25.7 |
| 2021-01-13 | 25.75 | 25.34 | 25.34 | 25.73 | 11900.0 | 25.73 |
| 2021-01-12 | 25.4 | 25.07 | 25.3 | 25.36 | 15100.0 | 25.36 |
| 2021-01-11 | 25.74 | 25.5 | 25.74 | 25.5 | 5600.0 | 25.5 |
| 2021-01-08 | 25.79 | 25.33 | 25.5 | 25.79 | 10700.0 | 25.79 |
| 2021-01-07 | 25.74 | 25.2 | 25.43 | 25.48 | 18300.0 | 25.48 |
| 2021-01-06 | 25.56 | 25.2 | 25.4 | 25.48 | 18300.0 | 25.48 |
| 2021-01-05 | 25.7 | 25.52 | 25.52 | 25.7 | 11100.0 | 25.7 |
| 2021-01-04 | 25.9 | 25.46 | 25.9 | 25.51 | 7700.0 | 25.51 |
| 2020-12-31 | 25.97 | 25.66 | 25.77 | 25.9 | 55700.0 | 25.9 |
| 2020-12-30 | 25.7 | 25.62 | 25.7 | 25.69 | 19700.0 | 25.69 |
| 2020-12-29 | 25.86 | 25.72 | 25.74 | 25.75 | 7400.0 | 25.75 |
| 2020-12-28 | 25.89 | 25.77 | 25.89 | 25.85 | 6800.0 | 25.85 |
| 2020-12-24 | 25.9 | 25.81 | 25.82 | 25.9 | 3300.0 | 25.9 |
| 2020-12-23 | 25.83 | 25.62 | 25.83 | 25.83 | 5900.0 | 25.83 |
| 2020-12-22 | 25.9 | 25.61 | 25.88 | 25.83 | 13500.0 | 25.83 |
| 2020-12-21 | 25.9 | 25.76 | 25.8 | 25.9 | 11100.0 | 25.9 |
| 2020-12-18 | 25.9 | 25.65 | 25.81 | 25.86 | 17200.0 | 25.86 |
| 2020-12-17 | 25.9 | 25.69 | 25.7 | 25.9 | 16000.0 | 25.9 |
| 2020-12-16 | 25.8 | 25.61 | 25.8 | 25.78 | 25200.0 | 25.78 |
| 2020-12-15 | 25.8 | 25.65 | 25.76 | 25.79 | 31600.0 | 25.79 |
| 2020-12-14 | 25.75 | 25.5 | 25.54 | 25.6 | 5000.0 | 25.6 |
| 2020-12-11 | 25.56 | 25.52 | 25.54 | 25.54 | 13300.0 | 25.54 |
| 2020-12-10 | 25.6 | 25.39 | 25.45 | 25.5 | 15200.0 | 25.5 |
| 2020-12-09 | 25.6 | 25.42 | 25.54 | 25.47 | 29700.0 | 25.47 |
| 2020-12-08 | 25.77 | 25.51 | 25.77 | 25.52 | 10900.0 | 25.52 |
| 2020-12-07 | 25.8 | 25.53 | 25.53 | 25.72 | 9800.0 | 25.72 |
| 2020-12-04 | 25.71 | 25.52 | 25.63 | 25.63 | 14200.0 | 25.63 |
| 2020-12-03 | 25.8 | 25.52 | 25.8 | 25.66 | 17900.0 | 25.66 |
| 2020-12-02 | 26.03 | 25.79 | 26.02 | 25.89 | 12200.0 | 25.89 |
| 2020-12-01 | 25.93 | 25.72 | 25.84 | 25.93 | 10000.0 | 25.93 |
| 2020-11-30 | 25.7 | 25.51 | 25.61 | 25.7 | 19800.0 | 25.7 |
| 2020-11-27 | 25.78 | 25.67 | 25.68 | 25.74 | 3800.0 | 25.34 |
| 2020-11-25 | 25.93 | 25.71 | 25.93 | 25.71 | 5500.0 | 25.31 |
| 2020-11-24 | 26.0 | 25.91 | 26.0 | 25.92 | 16900.0 | 25.52 |
| 2020-11-23 | 26.05 | 25.81 | 25.87 | 25.91 | 19600.0 | 25.51 |
| 2020-11-20 | 25.98 | 25.8 | 25.8 | 25.88 | 2500.0 | 25.48 |
| 2020-11-19 | 26.03 | 25.5 | 25.5 | 25.8 | 6800.0 | 25.4 |
| 2020-11-18 | 25.79 | 25.59 | 25.61 | 25.6 | 8100.0 | 25.2 |
| 2020-11-17 | 26.01 | 25.69 | 25.74 | 25.69 | 29400.0 | 25.29 |
| 2020-11-16 | 26.1 | 25.86 | 26.05 | 26.03 | 13700.0 | 25.63 |
| 2020-11-13 | 26.48 | 25.54 | 25.58 | 26.48 | 23400.0 | 26.07 |
| 2020-11-12 | 25.73 | 25.3 | 25.73 | 25.58 | 12600.0 | 25.18 |
| 2020-11-11 | 25.61 | 25.55 | 25.55 | 25.57 | 11400.0 | 25.17 |
| 2020-11-10 | 25.46 | 25.31 | 25.38 | 25.43 | 16100.0 | 25.04 |
| 2020-11-09 | 25.6 | 25.27 | 25.6 | 25.27 | 18900.0 | 24.88 |
| 2020-11-06 | 25.57 | 25.4 | 25.4 | 25.41 | 10800.0 | 25.02 |
| 2020-11-05 | 25.45 | 25.29 | 25.4 | 25.29 | 16500.0 | 24.9 |
| 2020-11-04 | 25.55 | 25.15 | 25.47 | 25.43 | 19100.0 | 25.04 |
| 2020-11-03 | 25.53 | 25.21 | 25.21 | 25.23 | 8600.0 | 24.84 |
| 2020-11-02 | 25.24 | 24.89 | 24.95 | 25.18 | 11300.0 | 24.79 |
| 2020-10-30 | 24.97 | 24.4 | 24.79 | 24.93 | 40500.0 | 24.54 |
| 2020-10-29 | 25.07 | 24.62 | 24.84 | 24.67 | 24400.0 | 24.29 |
| 2020-10-28 | 25.1 | 24.85 | 25.02 | 24.88 | 30700.0 | 24.5 |
| 2020-10-27 | 25.26 | 25.07 | 25.19 | 25.07 | 15800.0 | 24.68 |
| 2020-10-26 | 25.38 | 25.06 | 25.38 | 25.06 | 7400.0 | 24.67 |
| 2020-10-23 | 25.55 | 25.12 | 25.31 | 25.5 | 13200.0 | 25.11 |
| 2020-10-22 | 25.26 | 25.03 | 25.05 | 25.25 | 3600.0 | 24.86 |
| 2020-10-21 | 25.3 | 25.02 | 25.26 | 25.02 | 31700.0 | 24.63 |
| 2020-10-20 | 25.4 | 25.25 | 25.25 | 25.31 | 8400.0 | 24.92 |
| 2020-10-19 | 25.31 | 25.25 | 25.29 | 25.31 | 9900.0 | 24.92 |
| 2020-10-16 | 25.38 | 25.27 | 25.36 | 25.3 | 6100.0 | 24.91 |
| 2020-10-15 | 25.27 | 25.0 | 25.0 | 25.27 | 23000.0 | 24.88 |
| 2020-10-14 | 25.4 | 25.0 | 25.4 | 25.05 | 6100.0 | 24.66 |
| 2020-10-13 | 25.4 | 25.27 | 25.28 | 25.4 | 14900.0 | 25.01 |
| 2020-10-12 | 25.3 | 25.17 | 25.26 | 25.3 | 14300.0 | 24.91 |
| 2020-10-09 | 25.32 | 25.0 | 25.22 | 25.32 | 9800.0 | 24.93 |
| 2020-10-08 | 25.2 | 24.94 | 25.17 | 25.11 | 23700.0 | 24.72 |
| 2020-10-07 | 25.25 | 25.03 | 25.07 | 25.07 | 17200.0 | 24.68 |
| 2020-10-06 | 25.22 | 24.91 | 25.05 | 25.02 | 21700.0 | 24.63 |
| 2020-10-05 | 25.17 | 25.0 | 25.01 | 25.0 | 38000.0 | 24.61 |
| 2020-10-02 | 24.95 | 24.76 | 24.84 | 24.92 | 20400.0 | 24.53 |
| 2020-10-01 | 25.1 | 24.59 | 24.59 | 24.98 | 28000.0 | 24.59 |
| 2020-09-30 | 24.8 | 24.52 | 24.65 | 24.52 | 54400.0 | 24.14 |
| 2020-09-29 | 24.6 | 24.22 | 24.31 | 24.6 | 12400.0 | 24.22 |
| 2020-09-28 | 24.67 | 24.1 | 24.1 | 24.56 | 37400.0 | 24.18 |
| 2020-09-25 | 24.1 | 23.11 | 23.11 | 24.01 | 23300.0 | 23.64 |
| 2020-09-24 | 23.83 | 23.02 | 23.56 | 23.02 | 34700.0 | 22.66 |
| 2020-09-23 | 24.96 | 23.61 | 24.75 | 23.61 | 35500.0 | 23.24 |
| 2020-09-22 | 24.99 | 24.71 | 24.89 | 24.83 | 19500.0 | 24.45 |
| 2020-09-21 | 24.99 | 24.49 | 24.88 | 24.99 | 29100.0 | 24.6 |
| 2020-09-18 | 25.09 | 24.9 | 24.99 | 24.96 | 15000.0 | 24.57 |
| 2020-09-17 | 25.05 | 24.9 | 24.94 | 24.93 | 20200.0 | 24.54 |
| 2020-09-16 | 25.4 | 24.95 | 25.21 | 25.02 | 22500.0 | 24.63 |
| 2020-09-15 | 25.23 | 24.36 | 25.05 | 25.23 | 38700.0 | 24.84 |
| 2020-09-14 | 25.3 | 25.05 | 25.15 | 25.05 | 5600.0 | 24.66 |
| 2020-09-11 | 25.4 | 25.05 | 25.4 | 25.05 | 16900.0 | 24.66 |
| 2020-09-10 | 25.3 | 25.15 | 25.15 | 25.3 | 9600.0 | 24.91 |
| 2020-09-09 | 25.26 | 25.07 | 25.07 | 25.15 | 13400.0 | 24.76 |
| 2020-09-08 | 25.02 | 24.85 | 24.99 | 24.86 | 10200.0 | 24.48 |
| 2020-09-04 | 25.2 | 24.52 | 24.99 | 25.18 | 29200.0 | 24.79 |
| 2020-09-03 | 25.07 | 24.79 | 25.0 | 25.0 | 31400.0 | 24.61 |
| 2020-09-02 | 25.11 | 25.0 | 25.11 | 25.1 | 18600.0 | 24.71 |
| 2020-09-01 | 25.24 | 25.05 | 25.21 | 25.11 | 17800.0 | 24.72 |
| 2020-08-31 | 25.05 | 24.78 | 24.94 | 25.05 | 18800.0 | 24.66 |
| 2020-08-28 | 25.29 | 25.0 | 25.29 | 25.07 | 20400.0 | 24.29 |
| 2020-08-27 | 25.31 | 25.13 | 25.2 | 25.27 | 21900.0 | 24.48 |
| 2020-08-26 | 25.4 | 25.13 | 25.13 | 25.4 | 12200.0 | 24.61 |
| 2020-08-25 | 25.14 | 25.0 | 25.06 | 25.13 | 29900.0 | 24.35 |
| 2020-08-24 | 25.1 | 25.0 | 25.04 | 25.06 | 20700.0 | 24.28 |
| 2020-08-21 | 25.01 | 24.73 | 25.0 | 24.94 | 22600.0 | 24.16 |
| 2020-08-20 | 25.23 | 24.9 | 25.0 | 24.9 | 34600.0 | 24.13 |
| 2020-08-19 | 25.31 | 24.97 | 25.0 | 25.07 | 36000.0 | 24.29 |
| 2020-08-18 | 24.93 | 24.5 | 24.5 | 24.93 | 19600.0 | 24.15 |
| 2020-08-17 | 24.7 | 24.41 | 24.6 | 24.64 | 40400.0 | 23.87 |
| 2020-08-14 | 24.73 | 24.4 | 24.4 | 24.73 | 25100.0 | 23.96 |
| 2020-08-13 | 24.3 | 24.09 | 24.09 | 24.28 | 40200.0 | 23.53 |
| 2020-08-12 | 24.21 | 24.05 | 24.1 | 24.08 | 20900.0 | 23.33 |
| 2020-08-11 | 24.29 | 23.86 | 24.2 | 24.08 | 43800.0 | 23.33 |
| 2020-08-10 | 24.16 | 23.91 | 24.12 | 24.04 | 23000.0 | 23.29 |
| 2020-08-07 | 23.92 | 23.79 | 23.79 | 23.83 | 5200.0 | 23.09 |
| 2020-08-06 | 24.0 | 23.72 | 24.0 | 23.79 | 18300.0 | 23.05 |
| 2020-08-05 | 24.4 | 24.07 | 24.4 | 24.12 | 14000.0 | 23.37 |
| 2020-08-04 | 24.48 | 24.06 | 24.45 | 24.43 | 12400.0 | 23.67 |
| 2020-08-03 | 24.47 | 24.25 | 24.32 | 24.33 | 18600.0 | 23.57 |
| 2020-07-31 | 24.33 | 23.9 | 24.0 | 24.06 | 22000.0 | 23.31 |
| 2020-07-30 | 24.0 | 23.44 | 23.56 | 23.9 | 15500.0 | 23.16 |
| 2020-07-29 | 23.78 | 23.36 | 23.4 | 23.74 | 22100.0 | 23.0 |
| 2020-07-28 | 23.52 | 23.22 | 23.51 | 23.43 | 12800.0 | 22.7 |
| 2020-07-27 | 23.6 | 23.45 | 23.6 | 23.53 | 13100.0 | 22.8 |
| 2020-07-24 | 23.73 | 23.51 | 23.66 | 23.73 | 15500.0 | 22.99 |
| 2020-07-23 | 23.7 | 23.6 | 23.6 | 23.66 | 21000.0 | 22.92 |
| 2020-07-22 | 23.78 | 23.56 | 23.78 | 23.6 | 20400.0 | 22.87 |
| 2020-07-21 | 23.88 | 23.53 | 23.55 | 23.53 | 20500.0 | 22.8 |
| 2020-07-20 | 23.56 | 23.38 | 23.56 | 23.51 | 11200.0 | 22.78 |
| 2020-07-17 | 23.5 | 23.28 | 23.5 | 23.45 | 10100.0 | 22.72 |
| 2020-07-16 | 23.49 | 22.92 | 22.92 | 23.28 | 19000.0 | 22.56 |
| 2020-07-15 | 23.1 | 22.82 | 22.92 | 22.85 | 17000.0 | 22.14 |
| 2020-07-14 | 23.16 | 22.93 | 23.1 | 23.14 | 15300.0 | 22.42 |
| 2020-07-13 | 23.35 | 23.14 | 23.15 | 23.14 | 14400.0 | 22.42 |
| 2020-07-10 | 23.26 | 23.0 | 23.1 | 23.26 | 17300.0 | 22.54 |
| 2020-07-09 | 23.6 | 23.21 | 23.4 | 23.49 | 12900.0 | 22.76 |
| 2020-07-08 | 23.64 | 22.78 | 22.94 | 23.64 | 24800.0 | 22.9 |
| 2020-07-07 | 23.0 | 22.54 | 22.54 | 22.83 | 13000.0 | 22.12 |
| 2020-07-06 | 22.69 | 22.55 | 22.69 | 22.69 | 7400.0 | 21.98 |
| 2020-07-02 | 22.6 | 22.26 | 22.6 | 22.45 | 16000.0 | 21.75 |
| 2020-07-01 | 22.6 | 22.17 | 22.3 | 22.39 | 16100.0 | 21.69 |
| 2020-06-30 | 22.35 | 21.51 | 21.51 | 22.34 | 38900.0 | 21.65 |
| 2020-06-29 | 21.79 | 21.12 | 21.55 | 21.12 | 15300.0 | 20.46 |
| 2020-06-26 | 21.94 | 21.45 | 21.89 | 21.48 | 14200.0 | 20.81 |
| 2020-06-25 | 22.3 | 21.87 | 22.3 | 22.04 | 12700.0 | 21.35 |
| 2020-06-24 | 22.3 | 21.91 | 22.25 | 22.3 | 14600.0 | 21.61 |
| 2020-06-23 | 22.28 | 21.85 | 21.99 | 22.25 | 11900.0 | 21.56 |
| 2020-06-22 | 22.34 | 21.76 | 22.25 | 21.85 | 13800.0 | 21.17 |
| 2020-06-19 | 22.59 | 22.2 | 22.33 | 22.23 | 9900.0 | 21.54 |
| 2020-06-18 | 22.23 | 21.74 | 21.88 | 22.11 | 21600.0 | 21.42 |
| 2020-06-17 | 22.67 | 21.77 | 22.5 | 22.01 | 14500.0 | 21.33 |
| 2020-06-16 | 23.17 | 22.16 | 22.72 | 22.31 | 41700.0 | 21.62 |
| 2020-06-15 | 22.66 | 21.96 | 22.41 | 22.6 | 18900.0 | 21.9 |
| 2020-06-12 | 23.37 | 22.41 | 22.9 | 22.41 | 31100.0 | 21.71 |
| 2020-06-11 | 22.95 | 21.96 | 22.95 | 22.11 | 15500.0 | 21.42 |
| 2020-06-10 | 23.25 | 22.83 | 23.04 | 23.22 | 25800.0 | 22.5 |
| 2020-06-09 | 23.11 | 22.69 | 23.09 | 22.78 | 15700.0 | 22.07 |
| 2020-06-08 | 23.5 | 22.9 | 23.21 | 23.15 | 11600.0 | 22.43 |
| 2020-06-05 | 23.49 | 23.06 | 23.3 | 23.09 | 20300.0 | 22.37 |
| 2020-06-04 | 23.18 | 22.92 | 23.11 | 23.16 | 14100.0 | 22.44 |
| 2020-06-03 | 23.33 | 22.98 | 23.11 | 23.18 | 26400.0 | 22.46 |
| 2020-06-02 | 23.16 | 22.88 | 23.01 | 23.0 | 11900.0 | 22.28 |
| 2020-06-01 | 23.0 | 22.12 | 22.12 | 22.84 | 6500.0 | 22.13 |
| 2020-05-29 | 22.76 | 22.01 | 22.76 | 22.29 | 43800.0 | 21.6 |
| 2020-05-28 | 23.73 | 22.98 | 23.42 | 22.98 | 53000.0 | 21.88 |
| 2020-05-27 | 23.75 | 22.85 | 22.85 | 23.43 | 35200.0 | 22.31 |
| 2020-05-26 | 22.87 | 22.4 | 22.51 | 22.61 | 17900.0 | 21.53 |
| 2020-05-22 | 22.03 | 21.77 | 21.97 | 22.03 | 25400.0 | 20.98 |
| 2020-05-21 | 22.0 | 21.78 | 21.78 | 21.96 | 18000.0 | 20.91 |
| 2020-05-20 | 22.31 | 21.58 | 22.31 | 21.58 | 24600.0 | 20.55 |
| 2020-05-19 | 21.94 | 21.63 | 21.63 | 21.82 | 7500.0 | 20.78 |
| 2020-05-18 | 22.0 | 21.38 | 21.95 | 21.65 | 18700.0 | 20.61 |
| 2020-05-15 | 21.84 | 21.46 | 21.46 | 21.49 | 7900.0 | 20.46 |
| 2020-05-14 | 21.8 | 20.81 | 21.27 | 21.5 | 25300.0 | 20.47 |
| 2020-05-13 | 21.81 | 21.3 | 21.81 | 21.33 | 20200.0 | 20.31 |
| 2020-05-12 | 21.9 | 21.6 | 21.79 | 21.81 | 19400.0 | 20.77 |
| 2020-05-11 | 22.19 | 21.68 | 22.19 | 21.9 | 20900.0 | 20.85 |
| 2020-05-08 | 22.19 | 21.77 | 21.77 | 22.19 | 9900.0 | 21.13 |
| 2020-05-07 | 21.9 | 21.64 | 21.64 | 21.77 | 11200.0 | 20.73 |
| 2020-05-06 | 21.75 | 21.21 | 21.7 | 21.43 | 9200.0 | 20.4 |
| 2020-05-05 | 21.67 | 20.84 | 21.55 | 21.44 | 12200.0 | 20.41 |
| 2020-05-04 | 21.14 | 20.7 | 21.14 | 20.75 | 9400.0 | 19.76 |
| 2020-05-01 | 21.11 | 20.59 | 21.11 | 21.06 | 12800.0 | 20.05 |
| 2020-04-30 | 22.0 | 21.19 | 22.0 | 21.21 | 31300.0 | 20.19 |
| 2020-04-29 | 21.97 | 21.6 | 21.78 | 21.81 | 21100.0 | 20.77 |
| 2020-04-28 | 21.88 | 21.44 | 21.85 | 21.51 | 44700.0 | 20.48 |
| 2020-04-27 | 21.69 | 21.34 | 21.45 | 21.69 | 17900.0 | 20.65 |
| 2020-04-24 | 21.73 | 21.18 | 21.73 | 21.52 | 10900.0 | 20.49 |
| 2020-04-23 | 21.39 | 20.12 | 20.44 | 21.36 | 36800.0 | 20.34 |
| 2020-04-22 | 21.3 | 20.04 | 20.83 | 20.09 | 41300.0 | 19.13 |
| 2020-04-21 | 21.3 | 20.2 | 21.3 | 20.3 | 33000.0 | 19.33 |
| 2020-04-20 | 22.13 | 21.39 | 22.13 | 21.4 | 21000.0 | 20.38 |
| 2020-04-17 | 22.6 | 21.65 | 22.6 | 22.16 | 38300.0 | 21.1 |
| 2020-04-16 | 21.97 | 21.22 | 21.57 | 21.92 | 23800.0 | 20.87 |
| 2020-04-15 | 21.75 | 20.36 | 21.48 | 21.03 | 39500.0 | 20.02 |
| 2020-04-14 | 21.5 | 20.9 | 21.21 | 21.48 | 36500.0 | 20.45 |
| 2020-04-13 | 21.51 | 20.0 | 21.5 | 20.97 | 31400.0 | 19.97 |
| 2020-04-09 | 20.98 | 18.87 | 19.1 | 20.64 | 51700.0 | 19.65 |
| 2020-04-08 | 18.87 | 17.8 | 18.27 | 18.2 | 52100.0 | 17.33 |
| 2020-04-07 | 19.34 | 17.4 | 19.34 | 17.74 | 53800.0 | 16.89 |
| 2020-04-06 | 18.0 | 17.06 | 17.44 | 17.92 | 20700.0 | 17.06 |
| 2020-04-03 | 16.5 | 15.01 | 16.11 | 16.03 | 40500.0 | 15.26 |
| 2020-04-02 | 16.57 | 15.84 | 15.84 | 16.48 | 12100.0 | 15.69 |
| 2020-04-01 | 18.82 | 16.28 | 18.82 | 16.74 | 29100.0 | 15.94 |
| 2020-03-31 | 19.0 | 18.21 | 18.76 | 18.88 | 26000.0 | 17.98 |
| 2020-03-30 | 19.0 | 18.0 | 18.45 | 18.72 | 16300.0 | 17.82 |
| 2020-03-27 | 19.58 | 18.23 | 19.58 | 18.6 | 20800.0 | 17.71 |
| 2020-03-26 | 21.5 | 17.87 | 19.8 | 19.79 | 79000.0 | 18.84 |
| 2020-03-25 | 20.84 | 16.95 | 16.95 | 19.8 | 40300.0 | 18.85 |
| 2020-03-24 | 16.65 | 14.81 | 15.08 | 16.16 | 71900.0 | 15.39 |
| 2020-03-23 | 15.63 | 13.96 | 15.63 | 14.58 | 57000.0 | 13.88 |
| 2020-03-20 | 17.6 | 15.02 | 16.0 | 15.13 | 50800.0 | 14.41 |
| 2020-03-19 | 16.59 | 12.05 | 14.0 | 15.8 | 44700.0 | 15.04 |
| 2020-03-18 | 17.34 | 11.06 | 16.03 | 14.39 | 58000.0 | 13.7 |
| 2020-03-17 | 20.32 | 17.9 | 19.85 | 18.04 | 33300.0 | 17.18 |
| 2020-03-16 | 21.5 | 17.54 | 20.87 | 19.85 | 74500.0 | 18.9 |
| 2020-03-13 | 21.75 | 20.01 | 20.55 | 21.61 | 25300.0 | 20.58 |
| 2020-03-12 | 23.16 | 19.97 | 22.98 | 19.97 | 56500.0 | 19.01 |
| 2020-03-11 | 24.74 | 23.49 | 24.49 | 24.25 | 27100.0 | 23.09 |
| 2020-03-10 | 24.88 | 23.99 | 24.06 | 24.76 | 39200.0 | 23.57 |
| 2020-03-09 | 24.49 | 22.85 | 24.2 | 23.71 | 62900.0 | 22.57 |
| 2020-03-06 | 25.4 | 24.88 | 25.4 | 24.88 | 36300.0 | 23.69 |
| 2020-03-05 | 25.65 | 25.2 | 25.36 | 25.43 | 18300.0 | 24.21 |
| 2020-03-04 | 26.15 | 25.45 | 25.45 | 25.96 | 28900.0 | 24.72 |
| 2020-03-03 | 25.6 | 24.8 | 25.25 | 25.2 | 23600.0 | 23.99 |
| 2020-03-02 | 25.15 | 24.32 | 24.32 | 25.12 | 39600.0 | 23.92 |
| 2020-02-28 | 25.05 | 24.06 | 24.62 | 24.17 | 68900.0 | 23.01 |
| 2020-02-27 | 25.29 | 23.72 | 24.63 | 25.15 | 46900.0 | 23.95 |
| 2020-02-26 | 25.78 | 24.9 | 25.56 | 25.37 | 45900.0 | 23.78 |
| 2020-02-25 | 26.09 | 25.09 | 25.91 | 25.56 | 28400.0 | 23.95 |
| 2020-02-24 | 26.25 | 25.78 | 26.21 | 25.87 | 28600.0 | 24.25 |
| 2020-02-21 | 26.5 | 26.32 | 26.5 | 26.32 | 16300.0 | 24.67 |
| 2020-02-20 | 26.45 | 26.31 | 26.42 | 26.45 | 6600.0 | 24.79 |
| 2020-02-19 | 26.46 | 26.32 | 26.34 | 26.36 | 36900.0 | 24.7 |
| 2020-02-18 | 26.42 | 26.33 | 26.35 | 26.34 | 20800.0 | 24.69 |