| 名前 | Reinsurance Group of America Incorporated 6.20% Fixed-to-Floating Rate Subordinated Debentures due 2042 |
| ティッカー | RZA |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.73 | 26.36 | 26.73 | 26.36 | 40000.0 | 26.36 |
| 2021-02-12 | 26.81 | 26.34 | 26.75 | 26.72 | 14900.0 | 26.72 |
| 2021-02-11 | 26.98 | 26.7 | 26.98 | 26.8 | 18900.0 | 26.8 |
| 2021-02-10 | 26.98 | 26.7 | 26.98 | 26.93 | 19600.0 | 26.93 |
| 2021-02-09 | 26.98 | 26.84 | 26.89 | 26.94 | 11700.0 | 26.94 |
| 2021-02-08 | 26.88 | 26.76 | 26.76 | 26.88 | 13800.0 | 26.88 |
| 2021-02-05 | 26.88 | 26.68 | 26.88 | 26.86 | 19000.0 | 26.86 |
| 2021-02-04 | 26.96 | 26.54 | 26.75 | 26.85 | 25600.0 | 26.85 |
| 2021-02-03 | 26.88 | 26.63 | 26.78 | 26.69 | 16700.0 | 26.69 |
| 2021-02-02 | 26.95 | 26.73 | 26.78 | 26.83 | 15400.0 | 26.83 |
| 2021-02-01 | 26.94 | 26.73 | 26.94 | 26.76 | 24300.0 | 26.76 |
| 2021-01-29 | 27.22 | 26.76 | 27.16 | 26.96 | 65600.0 | 26.96 |
| 2021-01-28 | 27.24 | 26.61 | 26.84 | 27.24 | 27000.0 | 27.24 |
| 2021-01-27 | 27.28 | 26.59 | 27.06 | 26.69 | 15500.0 | 26.69 |
| 2021-01-26 | 27.43 | 26.94 | 27.23 | 27.27 | 15600.0 | 27.27 |
| 2021-01-25 | 27.43 | 27.04 | 27.37 | 27.04 | 12800.0 | 27.04 |
| 2021-01-22 | 27.39 | 27.12 | 27.25 | 27.27 | 6500.0 | 27.27 |
| 2021-01-21 | 27.46 | 27.12 | 27.43 | 27.12 | 15700.0 | 27.12 |
| 2021-01-20 | 27.44 | 27.33 | 27.43 | 27.44 | 15000.0 | 27.44 |
| 2021-01-19 | 27.48 | 27.01 | 27.48 | 27.39 | 22300.0 | 27.39 |
| 2021-01-15 | 27.49 | 27.17 | 27.3 | 27.43 | 21200.0 | 27.43 |
| 2021-01-14 | 27.28 | 26.91 | 27.1 | 27.28 | 19800.0 | 27.28 |
| 2021-01-13 | 27.07 | 26.67 | 26.74 | 27.07 | 17800.0 | 27.07 |
| 2021-01-12 | 26.74 | 26.39 | 26.71 | 26.74 | 35100.0 | 26.74 |
| 2021-01-11 | 26.82 | 26.51 | 26.59 | 26.72 | 33200.0 | 26.72 |
| 2021-01-08 | 26.65 | 26.35 | 26.58 | 26.6 | 16600.0 | 26.6 |
| 2021-01-07 | 26.68 | 26.26 | 26.39 | 26.45 | 35800.0 | 26.45 |
| 2021-01-06 | 26.95 | 26.25 | 26.95 | 26.32 | 60800.0 | 26.32 |
| 2021-01-05 | 27.24 | 26.9 | 26.94 | 27.02 | 16700.0 | 27.02 |
| 2021-01-04 | 27.5 | 26.92 | 27.5 | 27.09 | 27400.0 | 27.09 |
| 2020-12-31 | 27.91 | 27.5 | 27.84 | 27.5 | 230800.0 | 27.5 |
| 2020-12-30 | 28.06 | 27.75 | 27.99 | 27.84 | 26000.0 | 27.84 |
| 2020-12-29 | 28.1 | 27.68 | 28.0 | 28.06 | 39900.0 | 28.06 |
| 2020-12-28 | 28.12 | 27.72 | 28.09 | 28.01 | 28700.0 | 28.01 |
| 2020-12-24 | 28.16 | 27.76 | 27.91 | 28.12 | 16500.0 | 28.12 |
| 2020-12-23 | 27.92 | 27.48 | 27.79 | 27.87 | 18600.0 | 27.87 |
| 2020-12-22 | 28.0 | 27.4 | 27.65 | 27.65 | 36200.0 | 27.65 |
| 2020-12-21 | 27.81 | 27.56 | 27.57 | 27.75 | 27700.0 | 27.75 |
| 2020-12-18 | 27.74 | 27.25 | 27.49 | 27.74 | 21600.0 | 27.74 |
| 2020-12-17 | 27.64 | 27.37 | 27.64 | 27.57 | 25600.0 | 27.57 |
| 2020-12-16 | 27.68 | 27.19 | 27.21 | 27.65 | 30000.0 | 27.65 |
| 2020-12-15 | 27.2 | 27.0 | 27.16 | 27.2 | 19000.0 | 27.2 |
| 2020-12-14 | 27.14 | 26.77 | 26.77 | 27.14 | 35400.0 | 27.14 |
| 2020-12-11 | 26.85 | 26.67 | 26.67 | 26.8 | 15700.0 | 26.8 |
| 2020-12-10 | 26.8 | 26.69 | 26.69 | 26.76 | 15600.0 | 26.76 |
| 2020-12-09 | 26.79 | 26.56 | 26.67 | 26.64 | 21000.0 | 26.64 |
| 2020-12-08 | 26.73 | 26.58 | 26.58 | 26.73 | 19800.0 | 26.73 |
| 2020-12-07 | 26.67 | 26.52 | 26.57 | 26.67 | 21700.0 | 26.67 |
| 2020-12-04 | 26.62 | 26.5 | 26.55 | 26.62 | 16100.0 | 26.62 |
| 2020-12-03 | 26.62 | 26.45 | 26.45 | 26.59 | 19900.0 | 26.59 |
| 2020-12-02 | 26.52 | 26.34 | 26.34 | 26.45 | 48100.0 | 26.45 |
| 2020-12-01 | 26.42 | 26.35 | 26.41 | 26.41 | 22900.0 | 26.41 |
| 2020-11-30 | 26.65 | 26.27 | 26.65 | 26.33 | 43900.0 | 26.33 |
| 2020-11-27 | 26.87 | 26.8 | 26.87 | 26.82 | 11000.0 | 26.43 |
| 2020-11-25 | 26.88 | 26.71 | 26.77 | 26.86 | 13000.0 | 26.47 |
| 2020-11-24 | 26.9 | 26.75 | 26.86 | 26.8 | 45100.0 | 26.41 |
| 2020-11-23 | 26.91 | 26.75 | 26.91 | 26.79 | 46900.0 | 26.4 |
| 2020-11-20 | 26.98 | 26.8 | 26.98 | 26.82 | 33100.0 | 26.43 |
| 2020-11-19 | 26.95 | 26.81 | 26.81 | 26.9 | 16600.0 | 26.51 |
| 2020-11-18 | 27.06 | 26.89 | 26.92 | 26.92 | 16100.0 | 26.53 |
| 2020-11-17 | 27.05 | 26.9 | 26.93 | 27.0 | 29200.0 | 26.61 |
| 2020-11-16 | 27.1 | 26.87 | 27.1 | 27.07 | 26600.0 | 26.68 |
| 2020-11-13 | 27.17 | 27.03 | 27.12 | 27.1 | 13700.0 | 26.71 |
| 2020-11-12 | 27.27 | 26.87 | 27.13 | 27.21 | 13100.0 | 26.82 |
| 2020-11-11 | 27.25 | 27.08 | 27.09 | 27.13 | 13200.0 | 26.74 |
| 2020-11-10 | 27.22 | 27.03 | 27.07 | 27.11 | 14400.0 | 26.72 |
| 2020-11-09 | 27.23 | 27.02 | 27.02 | 27.2 | 21400.0 | 26.81 |
| 2020-11-06 | 27.07 | 26.86 | 27.03 | 26.93 | 12900.0 | 26.54 |
| 2020-11-05 | 27.15 | 26.93 | 26.94 | 27.1 | 12800.0 | 26.71 |
| 2020-11-04 | 26.98 | 26.56 | 26.7 | 26.94 | 20800.0 | 26.55 |
| 2020-11-03 | 26.8 | 26.42 | 26.42 | 26.7 | 13200.0 | 26.31 |
| 2020-11-02 | 26.7 | 26.38 | 26.5 | 26.38 | 9900.0 | 26.0 |
| 2020-10-30 | 26.39 | 26.05 | 26.05 | 26.38 | 59900.0 | 26.0 |
| 2020-10-29 | 26.54 | 26.0 | 26.12 | 26.0 | 12200.0 | 25.62 |
| 2020-10-28 | 26.67 | 26.0 | 26.54 | 26.02 | 17900.0 | 25.64 |
| 2020-10-27 | 27.0 | 26.56 | 26.76 | 26.56 | 16700.0 | 26.18 |
| 2020-10-26 | 27.25 | 26.77 | 27.25 | 26.77 | 20300.0 | 26.38 |
| 2020-10-23 | 27.3 | 27.11 | 27.2 | 27.3 | 43600.0 | 26.91 |
| 2020-10-22 | 27.17 | 26.88 | 26.94 | 27.17 | 16100.0 | 26.78 |
| 2020-10-21 | 27.19 | 26.75 | 27.19 | 27.02 | 24000.0 | 26.63 |
| 2020-10-20 | 27.1 | 26.96 | 27.05 | 27.09 | 36900.0 | 26.7 |
| 2020-10-19 | 27.08 | 26.88 | 27.02 | 27.04 | 33700.0 | 26.65 |
| 2020-10-16 | 27.05 | 26.82 | 26.97 | 27.02 | 20100.0 | 26.63 |
| 2020-10-15 | 26.98 | 26.75 | 26.75 | 26.98 | 20700.0 | 26.59 |
| 2020-10-14 | 26.93 | 26.75 | 26.93 | 26.78 | 11400.0 | 26.39 |
| 2020-10-13 | 26.92 | 26.74 | 26.74 | 26.87 | 21000.0 | 26.48 |
| 2020-10-12 | 26.97 | 26.64 | 26.9 | 26.85 | 19500.0 | 26.46 |
| 2020-10-09 | 26.99 | 26.72 | 26.99 | 26.96 | 20300.0 | 26.57 |
| 2020-10-08 | 26.94 | 26.8 | 26.87 | 26.91 | 25500.0 | 26.52 |
| 2020-10-07 | 26.9 | 26.58 | 26.76 | 26.83 | 36200.0 | 26.44 |
| 2020-10-06 | 26.74 | 26.57 | 26.58 | 26.68 | 93100.0 | 26.29 |
| 2020-10-05 | 26.65 | 26.34 | 26.57 | 26.41 | 35300.0 | 26.03 |
| 2020-10-02 | 26.48 | 26.23 | 26.23 | 26.44 | 26000.0 | 26.06 |
| 2020-10-01 | 26.37 | 26.24 | 26.29 | 26.36 | 75800.0 | 25.98 |
| 2020-09-30 | 26.34 | 26.11 | 26.25 | 26.11 | 79500.0 | 25.73 |
| 2020-09-29 | 26.52 | 26.22 | 26.41 | 26.23 | 27800.0 | 25.85 |
| 2020-09-28 | 26.7 | 26.3 | 26.54 | 26.33 | 35700.0 | 25.95 |
| 2020-09-25 | 26.52 | 26.05 | 26.05 | 26.5 | 21700.0 | 26.12 |
| 2020-09-24 | 26.2 | 25.95 | 26.2 | 26.04 | 31700.0 | 25.66 |
| 2020-09-23 | 26.85 | 25.74 | 26.85 | 26.1 | 29800.0 | 25.72 |
| 2020-09-22 | 26.78 | 26.67 | 26.73 | 26.76 | 54100.0 | 26.37 |
| 2020-09-21 | 26.7 | 26.31 | 26.68 | 26.69 | 21900.0 | 26.3 |
| 2020-09-18 | 26.84 | 26.5 | 26.74 | 26.65 | 8800.0 | 26.26 |
| 2020-09-17 | 26.88 | 26.47 | 26.87 | 26.73 | 15700.0 | 26.34 |
| 2020-09-16 | 26.96 | 26.88 | 26.93 | 26.88 | 35900.0 | 26.49 |
| 2020-09-15 | 26.83 | 26.72 | 26.83 | 26.8 | 17800.0 | 26.41 |
| 2020-09-14 | 26.83 | 26.62 | 26.67 | 26.81 | 16000.0 | 26.42 |
| 2020-09-11 | 26.77 | 26.62 | 26.77 | 26.65 | 17400.0 | 26.26 |
| 2020-09-10 | 26.88 | 26.61 | 26.87 | 26.64 | 19400.0 | 26.25 |
| 2020-09-09 | 26.93 | 26.36 | 26.42 | 26.83 | 25300.0 | 26.44 |
| 2020-09-08 | 26.52 | 26.36 | 26.52 | 26.36 | 15100.0 | 25.98 |
| 2020-09-04 | 26.86 | 26.45 | 26.86 | 26.52 | 28000.0 | 26.14 |
| 2020-09-03 | 26.89 | 26.63 | 26.89 | 26.76 | 12300.0 | 26.37 |
| 2020-09-02 | 27.04 | 26.6 | 27.02 | 26.88 | 22200.0 | 26.49 |
| 2020-09-01 | 26.99 | 26.89 | 26.97 | 26.9 | 29800.0 | 26.51 |
| 2020-08-31 | 27.04 | 26.8 | 27.0 | 26.91 | 32400.0 | 26.52 |
| 2020-08-28 | 27.24 | 27.08 | 27.23 | 27.08 | 13500.0 | 26.31 |
| 2020-08-27 | 27.33 | 27.13 | 27.3 | 27.13 | 19000.0 | 26.35 |
| 2020-08-26 | 27.26 | 27.2 | 27.23 | 27.22 | 21700.0 | 26.44 |
| 2020-08-25 | 27.25 | 27.13 | 27.18 | 27.16 | 24000.0 | 26.38 |
| 2020-08-24 | 27.17 | 27.0 | 27.05 | 27.06 | 21300.0 | 26.29 |
| 2020-08-21 | 27.01 | 26.85 | 26.93 | 26.98 | 31100.0 | 26.21 |
| 2020-08-20 | 27.0 | 26.81 | 26.92 | 26.83 | 33800.0 | 26.06 |
| 2020-08-19 | 27.04 | 26.86 | 26.88 | 27.03 | 14500.0 | 26.26 |
| 2020-08-18 | 27.01 | 26.77 | 26.83 | 27.0 | 23600.0 | 26.23 |
| 2020-08-17 | 26.9 | 26.76 | 26.84 | 26.84 | 51900.0 | 26.07 |
| 2020-08-14 | 26.9 | 26.61 | 26.77 | 26.76 | 26500.0 | 25.99 |
| 2020-08-13 | 26.94 | 26.68 | 26.82 | 26.83 | 32400.0 | 26.06 |
| 2020-08-12 | 26.89 | 26.54 | 26.61 | 26.71 | 20100.0 | 25.95 |
| 2020-08-11 | 26.78 | 26.52 | 26.55 | 26.67 | 22000.0 | 25.91 |
| 2020-08-10 | 26.58 | 26.22 | 26.24 | 26.58 | 11700.0 | 25.82 |
| 2020-08-07 | 26.6 | 26.09 | 26.6 | 26.25 | 57300.0 | 25.5 |
| 2020-08-06 | 26.88 | 26.51 | 26.88 | 26.6 | 28000.0 | 25.84 |
| 2020-08-05 | 26.93 | 26.73 | 26.82 | 26.86 | 15300.0 | 26.09 |
| 2020-08-04 | 26.96 | 26.72 | 26.96 | 26.75 | 18100.0 | 25.99 |
| 2020-08-03 | 27.1 | 26.81 | 26.91 | 27.03 | 18900.0 | 26.26 |
| 2020-07-31 | 27.0 | 26.76 | 26.76 | 26.95 | 33300.0 | 26.18 |
| 2020-07-30 | 26.84 | 26.44 | 26.64 | 26.66 | 17200.0 | 25.9 |
| 2020-07-29 | 26.7 | 26.32 | 26.32 | 26.69 | 26900.0 | 25.93 |
| 2020-07-28 | 26.48 | 26.17 | 26.48 | 26.4 | 14700.0 | 25.65 |
| 2020-07-27 | 26.5 | 26.01 | 26.1 | 26.5 | 21100.0 | 25.74 |
| 2020-07-24 | 26.11 | 25.96 | 26.11 | 26.08 | 221800.0 | 25.33 |
| 2020-07-23 | 26.11 | 25.82 | 25.82 | 26.07 | 25200.0 | 25.32 |
| 2020-07-22 | 25.96 | 25.81 | 25.88 | 25.94 | 19000.0 | 25.2 |
| 2020-07-21 | 25.99 | 25.85 | 25.85 | 25.94 | 31200.0 | 25.2 |
| 2020-07-20 | 25.84 | 25.67 | 25.84 | 25.84 | 14000.0 | 25.1 |
| 2020-07-17 | 25.84 | 25.74 | 25.74 | 25.84 | 15300.0 | 25.1 |
| 2020-07-16 | 25.84 | 25.59 | 25.59 | 25.74 | 361900.0 | 25.0 |
| 2020-07-15 | 25.7 | 25.41 | 25.41 | 25.69 | 662300.0 | 24.96 |
| 2020-07-14 | 25.49 | 25.3 | 25.35 | 25.43 | 24600.0 | 24.7 |
| 2020-07-13 | 25.51 | 25.41 | 25.41 | 25.42 | 47300.0 | 24.69 |
| 2020-07-10 | 25.49 | 25.35 | 25.48 | 25.4 | 26700.0 | 24.67 |
| 2020-07-09 | 25.49 | 25.43 | 25.49 | 25.45 | 30500.0 | 24.72 |
| 2020-07-08 | 25.51 | 25.25 | 25.48 | 25.43 | 89000.0 | 24.7 |
| 2020-07-07 | 25.5 | 25.39 | 25.5 | 25.48 | 85900.0 | 24.75 |
| 2020-07-06 | 25.73 | 25.38 | 25.38 | 25.51 | 29200.0 | 24.78 |
| 2020-07-02 | 25.35 | 25.29 | 25.31 | 25.29 | 18700.0 | 24.57 |
| 2020-07-01 | 25.3 | 25.1 | 25.1 | 25.26 | 24200.0 | 24.54 |
| 2020-06-30 | 25.18 | 25.04 | 25.04 | 25.11 | 187500.0 | 24.39 |
| 2020-06-29 | 25.1 | 24.85 | 24.93 | 25.1 | 30800.0 | 24.38 |
| 2020-06-26 | 25.05 | 24.82 | 24.98 | 24.82 | 23800.0 | 24.11 |
| 2020-06-25 | 25.02 | 24.94 | 25.01 | 24.94 | 142000.0 | 24.23 |
| 2020-06-24 | 25.06 | 24.84 | 25.0 | 24.94 | 148700.0 | 24.23 |
| 2020-06-23 | 25.16 | 24.92 | 24.92 | 24.94 | 48200.0 | 24.23 |
| 2020-06-22 | 25.28 | 24.82 | 25.2 | 24.87 | 41700.0 | 24.16 |
| 2020-06-19 | 25.31 | 25.16 | 25.3 | 25.18 | 48200.0 | 24.46 |
| 2020-06-18 | 25.34 | 25.11 | 25.2 | 25.3 | 23500.0 | 24.58 |
| 2020-06-17 | 25.31 | 25.2 | 25.31 | 25.2 | 75500.0 | 24.48 |
| 2020-06-16 | 25.62 | 25.16 | 25.32 | 25.32 | 11500.0 | 24.6 |
| 2020-06-15 | 25.17 | 24.89 | 25.03 | 25.0 | 39200.0 | 24.29 |
| 2020-06-12 | 25.43 | 25.15 | 25.27 | 25.18 | 26800.0 | 24.46 |
| 2020-06-11 | 25.27 | 24.81 | 25.22 | 25.22 | 50600.0 | 24.5 |
| 2020-06-10 | 25.47 | 25.3 | 25.37 | 25.47 | 25800.0 | 24.74 |
| 2020-06-09 | 25.47 | 25.27 | 25.37 | 25.46 | 30800.0 | 24.73 |
| 2020-06-08 | 25.4 | 25.21 | 25.21 | 25.4 | 26300.0 | 24.67 |
| 2020-06-05 | 25.61 | 25.05 | 25.61 | 25.15 | 231400.0 | 24.43 |
| 2020-06-04 | 25.53 | 25.31 | 25.42 | 25.34 | 77400.0 | 24.62 |
| 2020-06-03 | 25.47 | 25.22 | 25.25 | 25.47 | 49000.0 | 24.74 |
| 2020-06-02 | 25.2 | 25.02 | 25.05 | 25.17 | 41700.0 | 24.45 |
| 2020-06-01 | 25.04 | 24.7 | 24.71 | 25.04 | 61100.0 | 24.32 |
| 2020-05-29 | 24.8 | 24.51 | 24.51 | 24.62 | 79600.0 | 23.92 |
| 2020-05-28 | 25.02 | 24.85 | 24.93 | 24.89 | 97300.0 | 23.8 |
| 2020-05-27 | 24.95 | 24.65 | 24.73 | 24.8 | 96800.0 | 23.72 |
| 2020-05-26 | 25.07 | 24.58 | 25.07 | 24.63 | 218100.0 | 23.55 |
| 2020-05-22 | 25.07 | 24.82 | 25.06 | 24.85 | 71600.0 | 23.76 |
| 2020-05-21 | 25.09 | 24.85 | 25.09 | 24.9 | 41100.0 | 23.81 |
| 2020-05-20 | 25.2 | 24.66 | 25.2 | 24.94 | 53400.0 | 23.85 |
| 2020-05-19 | 25.18 | 24.93 | 24.96 | 24.97 | 23300.0 | 23.88 |
| 2020-05-18 | 25.21 | 24.72 | 25.01 | 24.81 | 39800.0 | 23.73 |
| 2020-05-15 | 25.1 | 24.35 | 24.58 | 24.5 | 49300.0 | 23.43 |
| 2020-05-14 | 24.66 | 23.66 | 24.1 | 24.64 | 101300.0 | 23.56 |
| 2020-05-13 | 25.04 | 24.29 | 25.04 | 24.29 | 175100.0 | 23.23 |
| 2020-05-12 | 25.19 | 24.9 | 25.19 | 24.9 | 53000.0 | 23.81 |
| 2020-05-11 | 25.3 | 25.1 | 25.27 | 25.11 | 75200.0 | 24.01 |
| 2020-05-08 | 25.35 | 25.17 | 25.24 | 25.22 | 29500.0 | 24.12 |
| 2020-05-07 | 25.2 | 25.1 | 25.1 | 25.12 | 63600.0 | 24.02 |
| 2020-05-06 | 25.24 | 24.97 | 25.23 | 25.04 | 66200.0 | 23.94 |
| 2020-05-05 | 25.35 | 25.12 | 25.24 | 25.16 | 40700.0 | 24.06 |
| 2020-05-04 | 25.38 | 25.0 | 25.07 | 25.04 | 54400.0 | 23.94 |
| 2020-05-01 | 25.32 | 25.01 | 25.32 | 25.18 | 26200.0 | 24.08 |
| 2020-04-30 | 25.98 | 25.28 | 25.53 | 25.33 | 77900.0 | 24.22 |
| 2020-04-29 | 25.86 | 25.5 | 25.55 | 25.69 | 25800.0 | 24.57 |
| 2020-04-28 | 25.74 | 25.53 | 25.58 | 25.55 | 18800.0 | 24.43 |
| 2020-04-27 | 25.92 | 25.39 | 25.75 | 25.58 | 34100.0 | 24.46 |
| 2020-04-24 | 26.55 | 25.55 | 26.55 | 25.61 | 83700.0 | 24.49 |
| 2020-04-23 | 26.68 | 26.33 | 26.4 | 26.42 | 41900.0 | 25.26 |
| 2020-04-22 | 26.78 | 26.32 | 26.65 | 26.62 | 48500.0 | 25.46 |
| 2020-04-21 | 26.86 | 25.56 | 26.52 | 26.86 | 48800.0 | 25.69 |
| 2020-04-20 | 26.89 | 26.57 | 26.59 | 26.89 | 34400.0 | 25.71 |
| 2020-04-17 | 26.73 | 25.9 | 26.06 | 26.73 | 88100.0 | 25.56 |
| 2020-04-16 | 26.06 | 25.17 | 25.71 | 25.95 | 22100.0 | 24.82 |
| 2020-04-15 | 25.7 | 24.8 | 25.09 | 25.6 | 21100.0 | 24.48 |
| 2020-04-14 | 26.0 | 25.29 | 25.73 | 25.74 | 20000.0 | 24.61 |
| 2020-04-13 | 25.57 | 24.46 | 25.18 | 25.35 | 29600.0 | 24.24 |
| 2020-04-09 | 26.03 | 24.02 | 24.5 | 25.18 | 72900.0 | 24.08 |
| 2020-04-08 | 25.07 | 23.64 | 23.74 | 24.5 | 36100.0 | 23.43 |
| 2020-04-07 | 23.72 | 22.82 | 22.85 | 23.72 | 67300.0 | 22.68 |
| 2020-04-06 | 22.97 | 22.07 | 22.28 | 22.36 | 61900.0 | 21.38 |
| 2020-04-03 | 21.59 | 20.24 | 21.13 | 21.44 | 35100.0 | 20.5 |
| 2020-04-02 | 22.14 | 20.51 | 21.02 | 21.57 | 61700.0 | 20.63 |
| 2020-04-01 | 23.21 | 21.02 | 22.99 | 21.49 | 62900.0 | 20.55 |
| 2020-03-31 | 23.95 | 22.6 | 22.64 | 23.55 | 53100.0 | 22.52 |
| 2020-03-30 | 23.77 | 22.5 | 23.77 | 22.58 | 47100.0 | 21.59 |
| 2020-03-27 | 24.79 | 22.51 | 22.73 | 22.64 | 61700.0 | 21.65 |
| 2020-03-26 | 23.2 | 21.79 | 21.79 | 23.19 | 76200.0 | 22.18 |
| 2020-03-25 | 23.11 | 21.15 | 21.2 | 21.78 | 61900.0 | 20.83 |
| 2020-03-24 | 22.19 | 19.35 | 19.4 | 20.65 | 62800.0 | 19.75 |
| 2020-03-23 | 19.96 | 18.03 | 18.75 | 18.79 | 148000.0 | 17.97 |
| 2020-03-20 | 20.0 | 17.9 | 17.99 | 18.95 | 116100.0 | 18.12 |
| 2020-03-19 | 18.85 | 16.0 | 16.25 | 17.3 | 182600.0 | 16.54 |
| 2020-03-18 | 21.67 | 15.39 | 21.5 | 16.01 | 61500.0 | 15.31 |
| 2020-03-17 | 22.93 | 21.87 | 22.54 | 21.87 | 69800.0 | 20.91 |
| 2020-03-16 | 23.35 | 21.5 | 23.35 | 22.32 | 101100.0 | 21.34 |
| 2020-03-13 | 24.34 | 23.61 | 23.98 | 23.88 | 48200.0 | 22.84 |
| 2020-03-12 | 25.05 | 23.1 | 25.0 | 23.43 | 678500.0 | 22.41 |
| 2020-03-11 | 26.17 | 25.55 | 25.89 | 26.0 | 99000.0 | 24.86 |
| 2020-03-10 | 26.23 | 25.75 | 25.81 | 26.05 | 32300.0 | 24.91 |
| 2020-03-09 | 26.51 | 25.01 | 25.35 | 25.61 | 233400.0 | 24.49 |
| 2020-03-06 | 26.74 | 25.93 | 26.21 | 26.32 | 252600.0 | 25.17 |
| 2020-03-05 | 26.94 | 26.48 | 26.75 | 26.48 | 27500.0 | 25.32 |
| 2020-03-04 | 26.97 | 26.68 | 26.85 | 26.94 | 41400.0 | 25.76 |
| 2020-03-03 | 27.31 | 26.59 | 26.98 | 26.67 | 71000.0 | 25.5 |
| 2020-03-02 | 27.0 | 26.56 | 26.72 | 26.87 | 93900.0 | 25.69 |
| 2020-02-28 | 27.17 | 26.62 | 27.0 | 26.68 | 82400.0 | 25.51 |
| 2020-02-27 | 27.28 | 26.81 | 27.28 | 27.14 | 35400.0 | 25.95 |
| 2020-02-26 | 27.94 | 27.39 | 27.71 | 27.5 | 31000.0 | 26.3 |
| 2020-02-25 | 27.93 | 27.54 | 27.85 | 27.61 | 96900.0 | 26.4 |
| 2020-02-24 | 27.99 | 27.66 | 27.95 | 27.66 | 19600.0 | 26.45 |
| 2020-02-21 | 28.18 | 27.89 | 28.18 | 27.91 | 19600.0 | 26.69 |
| 2020-02-20 | 28.2 | 27.8 | 27.8 | 28.19 | 22500.0 | 26.96 |
| 2020-02-19 | 28.16 | 27.75 | 28.16 | 27.75 | 14000.0 | 26.54 |
| 2020-02-18 | 28.19 | 28.01 | 28.11 | 28.15 | 40800.0 | 26.92 |