| 名前 | Southern Company (The) Series 2016A 5.25% Junior Subordinated Notes due October 1 2076 |
| ティッカー | SOJB |
| 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 | 25.61 | 25.45 | 25.61 | 25.47 | 75300.0 | 25.47 |
| 2021-02-12 | 25.67 | 25.47 | 25.63 | 25.61 | 80600.0 | 25.61 |
| 2021-02-11 | 25.75 | 25.63 | 25.73 | 25.68 | 45500.0 | 25.68 |
| 2021-02-10 | 25.84 | 25.69 | 25.84 | 25.74 | 39500.0 | 25.74 |
| 2021-02-09 | 25.93 | 25.73 | 25.73 | 25.81 | 20700.0 | 25.81 |
| 2021-02-08 | 25.8 | 25.74 | 25.76 | 25.74 | 16100.0 | 25.74 |
| 2021-02-05 | 25.8 | 25.71 | 25.73 | 25.74 | 37200.0 | 25.74 |
| 2021-02-04 | 25.87 | 25.67 | 25.87 | 25.74 | 84500.0 | 25.74 |
| 2021-02-03 | 25.99 | 25.65 | 25.9 | 25.83 | 137300.0 | 25.83 |
| 2021-02-02 | 26.07 | 25.81 | 25.84 | 25.91 | 34400.0 | 25.91 |
| 2021-02-01 | 25.9 | 25.7 | 25.75 | 25.89 | 35200.0 | 25.89 |
| 2021-01-29 | 25.97 | 25.62 | 25.86 | 25.78 | 133200.0 | 25.78 |
| 2021-01-28 | 25.99 | 25.8 | 25.99 | 25.88 | 25300.0 | 25.88 |
| 2021-01-27 | 25.96 | 25.71 | 25.92 | 25.71 | 26300.0 | 25.71 |
| 2021-01-26 | 26.06 | 25.91 | 26.03 | 25.96 | 45200.0 | 25.96 |
| 2021-01-25 | 26.26 | 26.03 | 26.26 | 26.04 | 37600.0 | 26.04 |
| 2021-01-22 | 26.26 | 26.02 | 26.06 | 26.23 | 11300.0 | 26.23 |
| 2021-01-21 | 26.3 | 26.06 | 26.16 | 26.08 | 32900.0 | 26.08 |
| 2021-01-20 | 26.26 | 26.15 | 26.2 | 26.2 | 37100.0 | 26.2 |
| 2021-01-19 | 26.22 | 26.08 | 26.11 | 26.18 | 25800.0 | 26.18 |
| 2021-01-15 | 26.24 | 26.09 | 26.1 | 26.1 | 32700.0 | 26.1 |
| 2021-01-14 | 26.25 | 26.02 | 26.05 | 26.24 | 40200.0 | 26.24 |
| 2021-01-13 | 26.18 | 25.73 | 25.73 | 26.12 | 30800.0 | 26.12 |
| 2021-01-12 | 25.85 | 25.67 | 25.73 | 25.85 | 70400.0 | 25.85 |
| 2021-01-11 | 25.84 | 25.66 | 25.67 | 25.73 | 56400.0 | 25.73 |
| 2021-01-08 | 25.94 | 25.78 | 25.87 | 25.9 | 76800.0 | 25.9 |
| 2021-01-07 | 26.05 | 25.85 | 26.0 | 25.86 | 41300.0 | 25.86 |
| 2021-01-06 | 26.42 | 25.81 | 26.42 | 26.01 | 89900.0 | 26.01 |
| 2021-01-05 | 26.61 | 26.4 | 26.59 | 26.42 | 54700.0 | 26.42 |
| 2021-01-04 | 26.9 | 26.54 | 26.9 | 26.57 | 74800.0 | 26.57 |
| 2020-12-31 | 26.91 | 26.61 | 26.75 | 26.86 | 197900.0 | 26.86 |
| 2020-12-30 | 26.83 | 26.61 | 26.61 | 26.81 | 31000.0 | 26.81 |
| 2020-12-29 | 27.02 | 26.92 | 27.02 | 26.98 | 49200.0 | 26.65 |
| 2020-12-28 | 27.05 | 26.83 | 26.84 | 27.01 | 28200.0 | 26.68 |
| 2020-12-24 | 26.92 | 26.77 | 26.81 | 26.92 | 11800.0 | 26.59 |
| 2020-12-23 | 26.87 | 26.75 | 26.86 | 26.87 | 37500.0 | 26.54 |
| 2020-12-22 | 26.93 | 26.65 | 26.7 | 26.86 | 55300.0 | 26.53 |
| 2020-12-21 | 26.72 | 26.33 | 26.5 | 26.71 | 37000.0 | 26.38 |
| 2020-12-18 | 26.57 | 26.4 | 26.44 | 26.55 | 28500.0 | 26.22 |
| 2020-12-17 | 26.49 | 26.37 | 26.44 | 26.49 | 25000.0 | 26.16 |
| 2020-12-16 | 26.44 | 26.32 | 26.38 | 26.44 | 26700.0 | 26.11 |
| 2020-12-15 | 26.39 | 26.32 | 26.36 | 26.39 | 37700.0 | 26.07 |
| 2020-12-14 | 26.37 | 26.33 | 26.33 | 26.36 | 24700.0 | 26.04 |
| 2020-12-11 | 26.38 | 26.26 | 26.33 | 26.37 | 36800.0 | 26.05 |
| 2020-12-10 | 26.38 | 26.2 | 26.3 | 26.31 | 22200.0 | 25.99 |
| 2020-12-09 | 26.34 | 26.24 | 26.31 | 26.3 | 29300.0 | 25.98 |
| 2020-12-08 | 26.36 | 26.27 | 26.29 | 26.35 | 33600.0 | 26.03 |
| 2020-12-07 | 26.31 | 26.18 | 26.28 | 26.29 | 26100.0 | 25.97 |
| 2020-12-04 | 26.32 | 26.13 | 26.19 | 26.25 | 37300.0 | 25.93 |
| 2020-12-03 | 26.22 | 26.09 | 26.09 | 26.19 | 30000.0 | 25.87 |
| 2020-12-02 | 26.16 | 26.01 | 26.01 | 26.09 | 24800.0 | 25.77 |
| 2020-12-01 | 26.08 | 25.98 | 26.04 | 26.04 | 34600.0 | 25.72 |
| 2020-11-30 | 26.19 | 25.99 | 26.07 | 25.99 | 95300.0 | 25.67 |
| 2020-11-27 | 26.16 | 26.06 | 26.16 | 26.09 | 16100.0 | 25.77 |
| 2020-11-25 | 26.26 | 26.16 | 26.26 | 26.22 | 21600.0 | 25.9 |
| 2020-11-24 | 26.3 | 26.13 | 26.13 | 26.25 | 58400.0 | 25.93 |
| 2020-11-23 | 26.17 | 26.1 | 26.13 | 26.16 | 15500.0 | 25.84 |
| 2020-11-20 | 26.16 | 26.03 | 26.16 | 26.07 | 26700.0 | 25.75 |
| 2020-11-19 | 26.19 | 26.03 | 26.09 | 26.12 | 29000.0 | 25.8 |
| 2020-11-18 | 26.16 | 26.03 | 26.13 | 26.06 | 34600.0 | 25.74 |
| 2020-11-17 | 26.24 | 26.1 | 26.17 | 26.14 | 68800.0 | 25.82 |
| 2020-11-16 | 26.4 | 26.17 | 26.19 | 26.36 | 45800.0 | 26.04 |
| 2020-11-13 | 26.26 | 26.11 | 26.11 | 26.18 | 32300.0 | 25.86 |
| 2020-11-12 | 26.19 | 26.07 | 26.19 | 26.16 | 21700.0 | 25.84 |
| 2020-11-11 | 26.19 | 26.07 | 26.16 | 26.19 | 32900.0 | 25.87 |
| 2020-11-10 | 26.19 | 25.94 | 25.97 | 26.16 | 39900.0 | 25.84 |
| 2020-11-09 | 26.15 | 25.91 | 25.96 | 26.04 | 52100.0 | 25.72 |
| 2020-11-06 | 26.01 | 25.83 | 25.96 | 25.85 | 26800.0 | 25.53 |
| 2020-11-05 | 26.19 | 25.96 | 26.12 | 25.99 | 42800.0 | 25.67 |
| 2020-11-04 | 26.05 | 25.88 | 25.88 | 26.05 | 31500.0 | 25.73 |
| 2020-11-03 | 25.87 | 25.72 | 25.73 | 25.81 | 49700.0 | 25.49 |
| 2020-11-02 | 26.0 | 25.7 | 25.91 | 25.73 | 97700.0 | 25.41 |
| 2020-10-30 | 25.95 | 25.83 | 25.91 | 25.94 | 86700.0 | 25.62 |
| 2020-10-29 | 26.08 | 25.78 | 25.91 | 25.87 | 56600.0 | 25.55 |
| 2020-10-28 | 26.17 | 25.88 | 26.17 | 25.92 | 23900.0 | 25.6 |
| 2020-10-27 | 26.29 | 26.17 | 26.21 | 26.25 | 44000.0 | 25.93 |
| 2020-10-26 | 26.32 | 26.22 | 26.3 | 26.27 | 23000.0 | 25.95 |
| 2020-10-23 | 26.36 | 26.13 | 26.2 | 26.36 | 51700.0 | 26.04 |
| 2020-10-22 | 26.2 | 26.04 | 26.04 | 26.2 | 49000.0 | 25.88 |
| 2020-10-21 | 26.17 | 25.98 | 26.0 | 26.1 | 91400.0 | 25.78 |
| 2020-10-20 | 26.07 | 25.98 | 26.03 | 26.07 | 28800.0 | 25.75 |
| 2020-10-19 | 26.07 | 25.91 | 26.07 | 26.05 | 49400.0 | 25.73 |
| 2020-10-16 | 26.15 | 26.05 | 26.15 | 26.06 | 31900.0 | 25.74 |
| 2020-10-15 | 26.23 | 26.11 | 26.15 | 26.17 | 24600.0 | 25.85 |
| 2020-10-14 | 26.29 | 26.1 | 26.23 | 26.21 | 40800.0 | 25.89 |
| 2020-10-13 | 26.29 | 26.17 | 26.2 | 26.28 | 43200.0 | 25.96 |
| 2020-10-12 | 26.33 | 26.16 | 26.19 | 26.24 | 34700.0 | 25.92 |
| 2020-10-09 | 26.29 | 26.16 | 26.29 | 26.28 | 46000.0 | 25.96 |
| 2020-10-08 | 26.33 | 26.22 | 26.25 | 26.23 | 30200.0 | 25.91 |
| 2020-10-07 | 26.34 | 26.13 | 26.13 | 26.34 | 52900.0 | 26.02 |
| 2020-10-06 | 26.21 | 26.01 | 26.01 | 26.21 | 45900.0 | 25.89 |
| 2020-10-05 | 26.05 | 25.96 | 26.0 | 25.99 | 38400.0 | 25.67 |
| 2020-10-02 | 25.96 | 25.81 | 25.89 | 25.95 | 42700.0 | 25.63 |
| 2020-10-01 | 25.99 | 25.7 | 25.71 | 25.98 | 67200.0 | 25.66 |
| 2020-09-30 | 25.9 | 25.65 | 25.81 | 25.65 | 161100.0 | 25.33 |
| 2020-09-29 | 25.99 | 25.85 | 25.99 | 25.88 | 60300.0 | 25.56 |
| 2020-09-28 | 26.3 | 26.07 | 26.07 | 26.25 | 59500.0 | 25.6 |
| 2020-09-25 | 26.13 | 25.82 | 25.83 | 26.13 | 26500.0 | 25.49 |
| 2020-09-24 | 25.92 | 25.77 | 25.81 | 25.82 | 56700.0 | 25.18 |
| 2020-09-23 | 26.0 | 25.75 | 26.0 | 25.84 | 52100.0 | 25.2 |
| 2020-09-22 | 26.05 | 25.89 | 25.91 | 26.05 | 51900.0 | 25.41 |
| 2020-09-21 | 25.95 | 25.78 | 25.92 | 25.95 | 39900.0 | 25.31 |
| 2020-09-18 | 26.12 | 25.9 | 26.08 | 25.96 | 28200.0 | 25.32 |
| 2020-09-17 | 26.13 | 25.99 | 25.99 | 26.05 | 14100.0 | 25.41 |
| 2020-09-16 | 26.18 | 26.04 | 26.07 | 26.12 | 84600.0 | 25.48 |
| 2020-09-15 | 26.2 | 26.04 | 26.05 | 26.04 | 156200.0 | 25.4 |
| 2020-09-14 | 26.18 | 26.0 | 26.0 | 26.11 | 24100.0 | 25.47 |
| 2020-09-11 | 26.13 | 25.95 | 26.07 | 26.04 | 13300.0 | 25.4 |
| 2020-09-10 | 26.07 | 25.92 | 25.95 | 26.02 | 19100.0 | 25.38 |
| 2020-09-09 | 25.97 | 25.77 | 25.77 | 25.87 | 35100.0 | 25.23 |
| 2020-09-08 | 25.9 | 25.75 | 25.8 | 25.77 | 55400.0 | 25.13 |
| 2020-09-04 | 26.26 | 25.85 | 26.26 | 26.0 | 39400.0 | 25.36 |
| 2020-09-03 | 26.24 | 26.04 | 26.2 | 26.23 | 17100.0 | 25.58 |
| 2020-09-02 | 26.24 | 26.03 | 26.1 | 26.19 | 47700.0 | 25.54 |
| 2020-09-01 | 26.15 | 26.05 | 26.05 | 26.08 | 25000.0 | 25.44 |
| 2020-08-31 | 26.19 | 25.97 | 26.19 | 25.97 | 71100.0 | 25.33 |
| 2020-08-28 | 26.24 | 26.11 | 26.15 | 26.16 | 14500.0 | 25.52 |
| 2020-08-27 | 26.23 | 26.15 | 26.2 | 26.2 | 45100.0 | 25.55 |
| 2020-08-26 | 26.27 | 26.11 | 26.2 | 26.27 | 42500.0 | 25.63 |
| 2020-08-25 | 26.2 | 26.1 | 26.14 | 26.2 | 33200.0 | 25.55 |
| 2020-08-24 | 26.28 | 26.14 | 26.2 | 26.2 | 23100.0 | 25.55 |
| 2020-08-21 | 26.24 | 26.09 | 26.15 | 26.13 | 17500.0 | 25.49 |
| 2020-08-20 | 26.31 | 26.08 | 26.08 | 26.31 | 40200.0 | 25.66 |
| 2020-08-19 | 26.16 | 26.12 | 26.16 | 26.15 | 26300.0 | 25.51 |
| 2020-08-18 | 26.18 | 26.03 | 26.14 | 26.18 | 37200.0 | 25.53 |
| 2020-08-17 | 26.1 | 26.05 | 26.1 | 26.1 | 22500.0 | 25.46 |
| 2020-08-14 | 26.18 | 26.06 | 26.18 | 26.1 | 19200.0 | 25.46 |
| 2020-08-13 | 26.2 | 26.0 | 26.14 | 26.18 | 35900.0 | 25.53 |
| 2020-08-12 | 26.14 | 25.91 | 26.03 | 26.14 | 17700.0 | 25.5 |
| 2020-08-11 | 26.16 | 25.94 | 26.16 | 25.94 | 34200.0 | 25.3 |
| 2020-08-10 | 26.15 | 25.98 | 25.99 | 26.15 | 24700.0 | 25.5 |
| 2020-08-07 | 25.99 | 25.89 | 25.98 | 25.99 | 26700.0 | 25.35 |
| 2020-08-06 | 26.28 | 25.83 | 26.28 | 25.9 | 56800.0 | 25.26 |
| 2020-08-05 | 26.3 | 26.09 | 26.12 | 26.12 | 20500.0 | 25.48 |
| 2020-08-04 | 26.25 | 26.11 | 26.19 | 26.18 | 24500.0 | 25.53 |
| 2020-08-03 | 26.38 | 26.19 | 26.31 | 26.19 | 37700.0 | 25.54 |
| 2020-07-31 | 26.39 | 26.23 | 26.31 | 26.39 | 70300.0 | 25.74 |
| 2020-07-30 | 26.47 | 26.23 | 26.28 | 26.4 | 21400.0 | 25.75 |
| 2020-07-29 | 26.29 | 26.1 | 26.17 | 26.29 | 36900.0 | 25.64 |
| 2020-07-28 | 26.22 | 26.08 | 26.22 | 26.18 | 19800.0 | 25.53 |
| 2020-07-27 | 26.24 | 26.0 | 26.1 | 26.17 | 33000.0 | 25.53 |
| 2020-07-24 | 26.05 | 25.94 | 26.03 | 26.04 | 18600.0 | 25.4 |
| 2020-07-23 | 26.07 | 25.9 | 26.07 | 25.98 | 50000.0 | 25.33 |
| 2020-07-22 | 25.96 | 25.77 | 25.82 | 25.95 | 52800.0 | 25.31 |
| 2020-07-21 | 26.0 | 25.75 | 26.0 | 25.75 | 48700.0 | 25.12 |
| 2020-07-20 | 25.99 | 25.85 | 25.97 | 25.96 | 22000.0 | 25.32 |
| 2020-07-17 | 25.98 | 25.74 | 25.81 | 25.98 | 31700.0 | 25.34 |
| 2020-07-16 | 25.81 | 25.55 | 25.55 | 25.73 | 34400.0 | 25.1 |
| 2020-07-15 | 25.64 | 25.53 | 25.6 | 25.61 | 38100.0 | 24.98 |
| 2020-07-14 | 25.54 | 25.42 | 25.54 | 25.48 | 41100.0 | 24.85 |
| 2020-07-13 | 25.65 | 25.5 | 25.54 | 25.54 | 48400.0 | 24.91 |
| 2020-07-10 | 25.67 | 25.44 | 25.49 | 25.6 | 48100.0 | 24.97 |
| 2020-07-09 | 25.49 | 25.32 | 25.32 | 25.43 | 40400.0 | 24.8 |
| 2020-07-08 | 25.49 | 25.28 | 25.49 | 25.3 | 62700.0 | 24.68 |
| 2020-07-07 | 25.49 | 25.3 | 25.35 | 25.49 | 42700.0 | 24.86 |
| 2020-07-06 | 25.4 | 25.28 | 25.38 | 25.34 | 34800.0 | 24.72 |
| 2020-07-02 | 25.35 | 25.26 | 25.35 | 25.26 | 30400.0 | 24.64 |
| 2020-07-01 | 25.23 | 25.12 | 25.17 | 25.2 | 49400.0 | 24.58 |
| 2020-06-30 | 25.23 | 25.07 | 25.18 | 25.07 | 260700.0 | 24.45 |
| 2020-06-29 | 25.24 | 25.08 | 25.18 | 25.18 | 74500.0 | 24.56 |
| 2020-06-26 | 25.55 | 25.41 | 25.55 | 25.5 | 43300.0 | 24.55 |
| 2020-06-25 | 25.58 | 25.43 | 25.56 | 25.46 | 36100.0 | 24.51 |
| 2020-06-24 | 25.62 | 25.43 | 25.62 | 25.56 | 32200.0 | 24.61 |
| 2020-06-23 | 25.64 | 25.46 | 25.62 | 25.58 | 30000.0 | 24.63 |
| 2020-06-22 | 25.73 | 25.52 | 25.73 | 25.53 | 28300.0 | 24.58 |
| 2020-06-19 | 25.81 | 25.62 | 25.68 | 25.69 | 29800.0 | 24.73 |
| 2020-06-18 | 25.71 | 25.52 | 25.61 | 25.68 | 43200.0 | 24.72 |
| 2020-06-17 | 25.77 | 25.6 | 25.7 | 25.71 | 29100.0 | 24.75 |
| 2020-06-16 | 25.7 | 25.52 | 25.61 | 25.7 | 35800.0 | 24.74 |
| 2020-06-15 | 25.52 | 25.12 | 25.33 | 25.48 | 35600.0 | 24.53 |
| 2020-06-12 | 25.72 | 25.35 | 25.67 | 25.35 | 72000.0 | 24.41 |
| 2020-06-11 | 25.75 | 25.39 | 25.59 | 25.44 | 43300.0 | 24.49 |
| 2020-06-10 | 25.99 | 25.84 | 25.91 | 25.95 | 24900.0 | 24.98 |
| 2020-06-09 | 25.93 | 25.72 | 25.72 | 25.85 | 34200.0 | 24.89 |
| 2020-06-08 | 25.89 | 25.8 | 25.88 | 25.82 | 76400.0 | 24.86 |
| 2020-06-05 | 26.01 | 25.77 | 25.99 | 25.8 | 71400.0 | 24.84 |
| 2020-06-04 | 26.01 | 25.93 | 25.93 | 26.01 | 22000.0 | 25.04 |
| 2020-06-03 | 26.14 | 25.93 | 26.02 | 25.96 | 29100.0 | 24.99 |
| 2020-06-02 | 26.1 | 25.82 | 25.82 | 26.1 | 27800.0 | 25.13 |
| 2020-06-01 | 25.93 | 25.73 | 25.73 | 25.93 | 21500.0 | 24.97 |
| 2020-05-29 | 25.94 | 25.69 | 25.94 | 25.73 | 87900.0 | 24.77 |
| 2020-05-28 | 25.95 | 25.63 | 25.81 | 25.84 | 34200.0 | 24.88 |
| 2020-05-27 | 25.82 | 25.59 | 25.68 | 25.81 | 45200.0 | 24.85 |
| 2020-05-26 | 25.84 | 25.58 | 25.69 | 25.63 | 42700.0 | 24.68 |
| 2020-05-22 | 25.75 | 25.43 | 25.65 | 25.5 | 37000.0 | 24.55 |
| 2020-05-21 | 25.75 | 25.57 | 25.6 | 25.65 | 28900.0 | 24.7 |
| 2020-05-20 | 25.72 | 25.54 | 25.57 | 25.58 | 34500.0 | 24.63 |
| 2020-05-19 | 25.75 | 25.47 | 25.67 | 25.61 | 28200.0 | 24.66 |
| 2020-05-18 | 25.78 | 25.57 | 25.59 | 25.63 | 27100.0 | 24.68 |
| 2020-05-15 | 25.62 | 25.44 | 25.5 | 25.5 | 17800.0 | 24.55 |
| 2020-05-14 | 25.58 | 25.05 | 25.54 | 25.53 | 58900.0 | 24.58 |
| 2020-05-13 | 25.87 | 25.63 | 25.81 | 25.7 | 42500.0 | 24.74 |
| 2020-05-12 | 25.93 | 25.71 | 25.87 | 25.8 | 36700.0 | 24.84 |
| 2020-05-11 | 25.89 | 25.69 | 25.69 | 25.87 | 19000.0 | 24.91 |
| 2020-05-08 | 25.83 | 25.61 | 25.61 | 25.8 | 47000.0 | 24.84 |
| 2020-05-07 | 25.64 | 25.54 | 25.54 | 25.62 | 32200.0 | 24.67 |
| 2020-05-06 | 25.49 | 25.32 | 25.4 | 25.49 | 48800.0 | 24.54 |
| 2020-05-05 | 25.54 | 25.39 | 25.42 | 25.41 | 30200.0 | 24.46 |
| 2020-05-04 | 25.48 | 25.29 | 25.31 | 25.48 | 33600.0 | 24.53 |
| 2020-05-01 | 25.5 | 25.26 | 25.5 | 25.36 | 22800.0 | 24.42 |
| 2020-04-30 | 25.72 | 25.51 | 25.51 | 25.55 | 109000.0 | 24.6 |
| 2020-04-29 | 25.72 | 25.36 | 25.38 | 25.72 | 37200.0 | 24.76 |
| 2020-04-28 | 25.5 | 25.35 | 25.45 | 25.39 | 35300.0 | 24.45 |
| 2020-04-27 | 25.55 | 25.3 | 25.3 | 25.4 | 37400.0 | 24.46 |
| 2020-04-24 | 25.4 | 25.26 | 25.32 | 25.37 | 40000.0 | 24.43 |
| 2020-04-23 | 25.48 | 25.23 | 25.25 | 25.43 | 62900.0 | 24.48 |
| 2020-04-22 | 25.48 | 25.18 | 25.47 | 25.21 | 63700.0 | 24.27 |
| 2020-04-21 | 25.33 | 24.85 | 25.3 | 25.29 | 63000.0 | 24.35 |
| 2020-04-20 | 25.49 | 25.33 | 25.4 | 25.43 | 35600.0 | 24.48 |
| 2020-04-17 | 25.59 | 25.22 | 25.22 | 25.59 | 35900.0 | 24.64 |
| 2020-04-16 | 25.27 | 25.02 | 25.27 | 25.2 | 43100.0 | 24.26 |
| 2020-04-15 | 25.24 | 24.73 | 24.98 | 25.16 | 57700.0 | 24.22 |
| 2020-04-14 | 25.51 | 25.01 | 25.41 | 25.24 | 39800.0 | 24.3 |
| 2020-04-13 | 25.4 | 24.66 | 25.33 | 25.21 | 61800.0 | 24.27 |
| 2020-04-09 | 25.85 | 25.33 | 25.35 | 25.4 | 114200.0 | 24.46 |
| 2020-04-08 | 25.46 | 24.72 | 24.86 | 25.33 | 54400.0 | 24.39 |
| 2020-04-07 | 24.87 | 24.46 | 24.62 | 24.86 | 46500.0 | 23.94 |
| 2020-04-06 | 24.69 | 24.02 | 24.02 | 24.41 | 118900.0 | 23.5 |
| 2020-04-03 | 23.92 | 23.57 | 23.83 | 23.86 | 59300.0 | 22.97 |
| 2020-04-02 | 24.34 | 23.71 | 24.11 | 23.91 | 89900.0 | 23.02 |
| 2020-04-01 | 24.61 | 24.07 | 24.18 | 24.36 | 163500.0 | 23.45 |
| 2020-03-31 | 24.9 | 24.56 | 24.9 | 24.61 | 87600.0 | 23.69 |
| 2020-03-30 | 24.91 | 24.27 | 24.4 | 24.91 | 135300.0 | 23.98 |
| 2020-03-27 | 24.8 | 24.27 | 24.59 | 24.5 | 84700.0 | 23.27 |
| 2020-03-26 | 24.89 | 24.32 | 24.32 | 24.84 | 78800.0 | 23.6 |
| 2020-03-25 | 24.94 | 22.81 | 23.19 | 24.27 | 83500.0 | 23.05 |
| 2020-03-24 | 23.33 | 21.2 | 22.23 | 22.81 | 81500.0 | 21.67 |
| 2020-03-23 | 22.92 | 18.69 | 22.2 | 21.05 | 206400.0 | 20.0 |
| 2020-03-20 | 23.43 | 21.5 | 21.89 | 21.5 | 146500.0 | 20.42 |
| 2020-03-19 | 22.66 | 20.1 | 20.15 | 21.26 | 206400.0 | 20.2 |
| 2020-03-18 | 22.8 | 20.26 | 22.8 | 20.31 | 95300.0 | 19.29 |
| 2020-03-17 | 23.92 | 23.35 | 23.6 | 23.41 | 72200.0 | 22.24 |
| 2020-03-16 | 24.38 | 23.25 | 23.95 | 23.27 | 113200.0 | 22.1 |
| 2020-03-13 | 24.86 | 24.11 | 24.39 | 24.83 | 100000.0 | 23.59 |
| 2020-03-12 | 25.0 | 24.01 | 24.95 | 24.14 | 156400.0 | 22.93 |
| 2020-03-11 | 25.45 | 25.16 | 25.45 | 25.37 | 52100.0 | 24.1 |
| 2020-03-10 | 25.87 | 25.36 | 25.67 | 25.55 | 40000.0 | 24.27 |
| 2020-03-09 | 25.69 | 25.26 | 25.53 | 25.42 | 67700.0 | 24.15 |
| 2020-03-06 | 25.96 | 25.67 | 25.95 | 25.88 | 62500.0 | 24.58 |
| 2020-03-05 | 26.23 | 26.03 | 26.09 | 26.1 | 30200.0 | 24.79 |
| 2020-03-04 | 26.22 | 25.9 | 25.9 | 26.22 | 44700.0 | 24.91 |
| 2020-03-03 | 26.19 | 25.6 | 25.64 | 25.9 | 84000.0 | 24.6 |
| 2020-03-02 | 25.6 | 25.11 | 25.34 | 25.6 | 73800.0 | 24.32 |
| 2020-02-28 | 25.58 | 25.05 | 25.5 | 25.05 | 186400.0 | 23.8 |
| 2020-02-27 | 25.58 | 25.31 | 25.5 | 25.56 | 79800.0 | 24.28 |
| 2020-02-26 | 25.74 | 25.5 | 25.6 | 25.58 | 66400.0 | 24.3 |
| 2020-02-25 | 25.94 | 25.56 | 25.9 | 25.56 | 76500.0 | 24.28 |
| 2020-02-24 | 26.04 | 25.81 | 25.9 | 25.86 | 23300.0 | 24.56 |
| 2020-02-21 | 26.18 | 26.11 | 26.17 | 26.12 | 33700.0 | 24.81 |
| 2020-02-20 | 26.2 | 26.06 | 26.14 | 26.19 | 27800.0 | 24.88 |
| 2020-02-19 | 26.35 | 26.08 | 26.26 | 26.14 | 36300.0 | 24.83 |
| 2020-02-18 | 26.28 | 26.2 | 26.2 | 26.26 | 12300.0 | 24.94 |