| 名前 | Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077 |
| ティッカー | SOJC |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.35 | 26.18 | 26.35 | 26.2 | 71300.0 | 26.2 |
| 2021-02-12 | 26.43 | 26.2 | 26.4 | 26.34 | 30600.0 | 26.34 |
| 2021-02-11 | 26.59 | 26.41 | 26.48 | 26.41 | 21200.0 | 26.41 |
| 2021-02-10 | 26.67 | 26.48 | 26.67 | 26.51 | 11400.0 | 26.51 |
| 2021-02-09 | 26.67 | 26.53 | 26.67 | 26.67 | 7400.0 | 26.67 |
| 2021-02-08 | 26.72 | 26.55 | 26.63 | 26.64 | 23800.0 | 26.64 |
| 2021-02-05 | 26.7 | 26.6 | 26.68 | 26.67 | 10300.0 | 26.67 |
| 2021-02-04 | 26.77 | 26.56 | 26.77 | 26.63 | 13300.0 | 26.63 |
| 2021-02-03 | 26.87 | 26.61 | 26.8 | 26.63 | 17600.0 | 26.63 |
| 2021-02-02 | 27.03 | 26.74 | 26.74 | 26.8 | 16200.0 | 26.8 |
| 2021-02-01 | 26.94 | 26.72 | 26.74 | 26.76 | 11700.0 | 26.76 |
| 2021-01-29 | 26.88 | 26.64 | 26.85 | 26.74 | 47400.0 | 26.74 |
| 2021-01-28 | 27.02 | 26.76 | 26.76 | 26.92 | 21000.0 | 26.92 |
| 2021-01-27 | 27.04 | 26.73 | 26.93 | 26.77 | 24000.0 | 26.77 |
| 2021-01-26 | 27.1 | 26.97 | 26.97 | 27.1 | 11300.0 | 27.1 |
| 2021-01-25 | 27.18 | 26.97 | 26.97 | 27.03 | 8200.0 | 27.03 |
| 2021-01-22 | 27.13 | 26.96 | 27.04 | 27.02 | 12100.0 | 27.02 |
| 2021-01-21 | 27.15 | 26.93 | 27.0 | 27.04 | 16300.0 | 27.04 |
| 2021-01-20 | 27.1 | 26.92 | 26.92 | 27.1 | 17900.0 | 27.1 |
| 2021-01-19 | 26.99 | 26.92 | 26.92 | 26.98 | 16500.0 | 26.98 |
| 2021-01-15 | 27.0 | 26.77 | 26.87 | 26.92 | 24300.0 | 26.92 |
| 2021-01-14 | 26.91 | 26.55 | 26.6 | 26.88 | 19900.0 | 26.88 |
| 2021-01-13 | 26.69 | 26.18 | 26.22 | 26.69 | 40000.0 | 26.69 |
| 2021-01-12 | 26.25 | 25.93 | 26.25 | 26.18 | 48900.0 | 26.18 |
| 2021-01-11 | 26.67 | 26.26 | 26.56 | 26.26 | 19000.0 | 26.26 |
| 2021-01-08 | 26.69 | 26.5 | 26.61 | 26.69 | 14600.0 | 26.69 |
| 2021-01-07 | 26.69 | 26.23 | 26.69 | 26.5 | 15700.0 | 26.5 |
| 2021-01-06 | 26.96 | 26.33 | 26.96 | 26.72 | 21900.0 | 26.72 |
| 2021-01-05 | 27.22 | 26.9 | 27.09 | 26.93 | 22400.0 | 26.93 |
| 2021-01-04 | 27.39 | 26.99 | 27.39 | 27.04 | 6400.0 | 27.04 |
| 2020-12-31 | 27.48 | 27.19 | 27.33 | 27.31 | 108400.0 | 27.31 |
| 2020-12-30 | 27.44 | 27.25 | 27.37 | 27.43 | 13000.0 | 27.43 |
| 2020-12-29 | 27.36 | 27.23 | 27.28 | 27.31 | 21500.0 | 27.31 |
| 2020-12-28 | 27.42 | 27.19 | 27.42 | 27.19 | 42900.0 | 27.19 |
| 2020-12-24 | 27.37 | 27.18 | 27.32 | 27.36 | 11200.0 | 27.36 |
| 2020-12-23 | 27.31 | 27.06 | 27.2 | 27.31 | 30000.0 | 27.31 |
| 2020-12-22 | 27.35 | 27.09 | 27.27 | 27.14 | 19000.0 | 27.14 |
| 2020-12-21 | 27.23 | 26.96 | 27.03 | 27.2 | 14500.0 | 27.2 |
| 2020-12-18 | 27.21 | 27.02 | 27.02 | 27.1 | 17300.0 | 27.1 |
| 2020-12-17 | 27.13 | 26.93 | 26.93 | 27.13 | 17000.0 | 27.13 |
| 2020-12-16 | 27.07 | 26.9 | 26.94 | 27.07 | 19200.0 | 27.07 |
| 2020-12-15 | 27.04 | 26.85 | 26.97 | 27.03 | 27400.0 | 27.03 |
| 2020-12-14 | 27.02 | 26.83 | 26.97 | 26.91 | 17500.0 | 26.91 |
| 2020-12-11 | 26.95 | 26.73 | 26.79 | 26.94 | 32700.0 | 26.94 |
| 2020-12-10 | 27.03 | 26.68 | 27.01 | 26.8 | 24800.0 | 26.8 |
| 2020-12-09 | 27.05 | 26.99 | 27.01 | 27.03 | 16400.0 | 27.03 |
| 2020-12-08 | 27.07 | 26.96 | 26.96 | 27.07 | 14700.0 | 27.07 |
| 2020-12-07 | 27.06 | 26.92 | 26.95 | 27.06 | 12600.0 | 27.06 |
| 2020-12-04 | 27.07 | 26.88 | 27.07 | 27.02 | 26300.0 | 27.02 |
| 2020-12-03 | 26.99 | 26.8 | 26.91 | 26.95 | 15800.0 | 26.95 |
| 2020-12-02 | 26.91 | 26.62 | 26.64 | 26.89 | 19500.0 | 26.89 |
| 2020-12-01 | 26.91 | 26.7 | 26.84 | 26.7 | 21800.0 | 26.7 |
| 2020-11-30 | 26.94 | 26.75 | 26.89 | 26.75 | 39000.0 | 26.75 |
| 2020-11-27 | 26.93 | 26.82 | 26.93 | 26.91 | 7600.0 | 26.91 |
| 2020-11-25 | 27.24 | 27.15 | 27.2 | 27.21 | 14800.0 | 26.88 |
| 2020-11-24 | 27.34 | 27.2 | 27.25 | 27.21 | 18600.0 | 26.88 |
| 2020-11-23 | 27.26 | 26.96 | 27.0 | 27.19 | 21100.0 | 26.86 |
| 2020-11-20 | 27.1 | 27.0 | 27.08 | 27.02 | 20300.0 | 26.69 |
| 2020-11-19 | 27.23 | 27.03 | 27.08 | 27.16 | 21500.0 | 26.83 |
| 2020-11-18 | 27.12 | 26.92 | 26.92 | 27.04 | 24200.0 | 26.71 |
| 2020-11-17 | 27.14 | 26.78 | 26.92 | 27.02 | 19400.0 | 26.69 |
| 2020-11-16 | 27.13 | 26.7 | 26.86 | 27.1 | 41900.0 | 26.77 |
| 2020-11-13 | 26.91 | 26.81 | 26.9 | 26.91 | 16100.0 | 26.59 |
| 2020-11-12 | 26.9 | 26.84 | 26.85 | 26.9 | 19100.0 | 26.58 |
| 2020-11-11 | 26.93 | 26.81 | 26.93 | 26.91 | 19900.0 | 26.59 |
| 2020-11-10 | 26.97 | 26.76 | 26.76 | 26.96 | 34500.0 | 26.64 |
| 2020-11-09 | 26.96 | 26.56 | 26.68 | 26.9 | 24900.0 | 26.58 |
| 2020-11-06 | 26.76 | 26.54 | 26.66 | 26.54 | 23500.0 | 26.22 |
| 2020-11-05 | 27.05 | 26.72 | 26.79 | 26.73 | 18000.0 | 26.41 |
| 2020-11-04 | 26.9 | 26.63 | 26.63 | 26.79 | 18400.0 | 26.47 |
| 2020-11-03 | 26.73 | 26.57 | 26.66 | 26.67 | 11300.0 | 26.35 |
| 2020-11-02 | 26.73 | 26.54 | 26.73 | 26.67 | 18000.0 | 26.35 |
| 2020-10-30 | 26.69 | 26.33 | 26.33 | 26.69 | 58900.0 | 26.37 |
| 2020-10-29 | 26.7 | 26.33 | 26.6 | 26.33 | 25900.0 | 26.01 |
| 2020-10-28 | 26.78 | 26.39 | 26.74 | 26.47 | 21300.0 | 26.15 |
| 2020-10-27 | 26.99 | 26.78 | 26.78 | 26.83 | 27100.0 | 26.51 |
| 2020-10-26 | 26.99 | 26.83 | 26.95 | 26.86 | 9700.0 | 26.54 |
| 2020-10-23 | 26.99 | 26.88 | 26.88 | 26.95 | 17700.0 | 26.63 |
| 2020-10-22 | 26.97 | 26.58 | 26.58 | 26.94 | 52700.0 | 26.62 |
| 2020-10-21 | 26.97 | 26.57 | 26.97 | 26.71 | 39400.0 | 26.39 |
| 2020-10-20 | 26.87 | 26.62 | 26.7 | 26.82 | 28600.0 | 26.5 |
| 2020-10-19 | 26.78 | 26.63 | 26.72 | 26.77 | 31200.0 | 26.45 |
| 2020-10-16 | 26.84 | 26.71 | 26.84 | 26.71 | 12500.0 | 26.39 |
| 2020-10-15 | 26.8 | 26.61 | 26.61 | 26.8 | 21700.0 | 26.48 |
| 2020-10-14 | 26.8 | 26.73 | 26.74 | 26.76 | 8100.0 | 26.44 |
| 2020-10-13 | 26.84 | 26.69 | 26.82 | 26.84 | 26700.0 | 26.52 |
| 2020-10-12 | 26.85 | 26.73 | 26.76 | 26.84 | 13500.0 | 26.52 |
| 2020-10-09 | 26.87 | 26.74 | 26.87 | 26.81 | 16800.0 | 26.49 |
| 2020-10-08 | 26.9 | 26.78 | 26.86 | 26.81 | 22200.0 | 26.48 |
| 2020-10-07 | 26.84 | 26.66 | 26.7 | 26.84 | 42200.0 | 26.52 |
| 2020-10-06 | 26.75 | 26.56 | 26.6 | 26.65 | 29500.0 | 26.33 |
| 2020-10-05 | 26.6 | 26.4 | 26.4 | 26.6 | 33300.0 | 26.28 |
| 2020-10-02 | 26.39 | 26.2 | 26.2 | 26.37 | 51200.0 | 26.05 |
| 2020-10-01 | 26.32 | 26.11 | 26.16 | 26.3 | 22500.0 | 25.98 |
| 2020-09-30 | 26.26 | 26.04 | 26.19 | 26.04 | 110400.0 | 25.73 |
| 2020-09-29 | 26.29 | 26.1 | 26.29 | 26.19 | 45600.0 | 25.87 |
| 2020-09-28 | 26.4 | 26.17 | 26.3 | 26.23 | 43800.0 | 25.91 |
| 2020-09-25 | 26.29 | 26.13 | 26.14 | 26.2 | 35900.0 | 25.88 |
| 2020-09-24 | 26.32 | 25.98 | 26.32 | 26.1 | 14900.0 | 25.79 |
| 2020-09-23 | 26.53 | 26.03 | 26.46 | 26.12 | 18700.0 | 25.81 |
| 2020-09-22 | 26.52 | 26.27 | 26.41 | 26.52 | 33800.0 | 26.2 |
| 2020-09-21 | 26.4 | 26.2 | 26.39 | 26.4 | 18400.0 | 26.08 |
| 2020-09-18 | 26.72 | 26.44 | 26.54 | 26.5 | 12800.0 | 26.18 |
| 2020-09-17 | 26.63 | 26.49 | 26.49 | 26.59 | 12900.0 | 26.27 |
| 2020-09-16 | 26.84 | 26.56 | 26.81 | 26.6 | 22100.0 | 26.28 |
| 2020-09-15 | 26.86 | 26.58 | 26.75 | 26.69 | 135400.0 | 26.37 |
| 2020-09-14 | 26.81 | 26.74 | 26.77 | 26.79 | 19000.0 | 26.47 |
| 2020-09-11 | 26.97 | 26.73 | 26.78 | 26.73 | 11600.0 | 26.41 |
| 2020-09-10 | 26.99 | 26.77 | 26.77 | 26.93 | 9100.0 | 26.61 |
| 2020-09-09 | 26.85 | 26.75 | 26.84 | 26.77 | 21000.0 | 26.45 |
| 2020-09-08 | 26.9 | 26.72 | 26.9 | 26.72 | 11600.0 | 26.4 |
| 2020-09-04 | 27.07 | 26.83 | 27.07 | 26.95 | 22000.0 | 26.63 |
| 2020-09-03 | 27.13 | 27.0 | 27.01 | 27.1 | 17200.0 | 26.78 |
| 2020-09-02 | 27.16 | 27.0 | 27.08 | 27.16 | 10700.0 | 26.83 |
| 2020-09-01 | 27.09 | 26.81 | 26.81 | 27.0 | 23000.0 | 26.67 |
| 2020-08-31 | 27.1 | 26.9 | 26.9 | 26.93 | 23000.0 | 26.61 |
| 2020-08-28 | 27.16 | 26.92 | 27.16 | 26.92 | 11800.0 | 26.6 |
| 2020-08-27 | 27.39 | 27.25 | 27.35 | 27.38 | 33400.0 | 26.72 |
| 2020-08-26 | 27.36 | 27.27 | 27.27 | 27.35 | 23300.0 | 26.69 |
| 2020-08-25 | 27.39 | 27.23 | 27.26 | 27.39 | 16200.0 | 26.73 |
| 2020-08-24 | 27.29 | 27.18 | 27.29 | 27.26 | 17000.0 | 26.6 |
| 2020-08-21 | 27.3 | 27.12 | 27.15 | 27.24 | 6500.0 | 26.59 |
| 2020-08-20 | 27.29 | 27.02 | 27.02 | 27.26 | 16900.0 | 26.6 |
| 2020-08-19 | 27.16 | 26.95 | 26.95 | 27.12 | 16800.0 | 26.47 |
| 2020-08-18 | 27.13 | 26.9 | 26.91 | 27.13 | 34100.0 | 26.48 |
| 2020-08-17 | 26.91 | 26.71 | 26.85 | 26.91 | 13300.0 | 26.26 |
| 2020-08-14 | 26.87 | 26.67 | 26.76 | 26.85 | 21900.0 | 26.2 |
| 2020-08-13 | 26.77 | 26.59 | 26.77 | 26.7 | 22000.0 | 26.06 |
| 2020-08-12 | 26.75 | 26.6 | 26.65 | 26.72 | 21900.0 | 26.08 |
| 2020-08-11 | 26.71 | 26.57 | 26.63 | 26.61 | 17900.0 | 25.97 |
| 2020-08-10 | 26.78 | 26.64 | 26.78 | 26.65 | 30100.0 | 26.01 |
| 2020-08-07 | 26.79 | 26.55 | 26.7 | 26.65 | 33700.0 | 26.01 |
| 2020-08-06 | 27.02 | 26.73 | 26.97 | 26.8 | 15900.0 | 26.16 |
| 2020-08-05 | 27.03 | 26.9 | 26.9 | 27.0 | 20700.0 | 26.35 |
| 2020-08-04 | 26.95 | 26.82 | 26.95 | 26.9 | 8000.0 | 26.25 |
| 2020-08-03 | 27.03 | 26.88 | 26.88 | 26.98 | 11400.0 | 26.33 |
| 2020-07-31 | 27.02 | 26.85 | 26.92 | 26.95 | 22500.0 | 26.3 |
| 2020-07-30 | 27.05 | 26.87 | 26.9 | 26.92 | 33600.0 | 26.27 |
| 2020-07-29 | 27.09 | 26.77 | 26.77 | 27.07 | 26200.0 | 26.41 |
| 2020-07-28 | 26.9 | 26.75 | 26.81 | 26.83 | 21600.0 | 26.19 |
| 2020-07-27 | 26.89 | 26.76 | 26.79 | 26.83 | 33900.0 | 26.19 |
| 2020-07-24 | 26.86 | 26.62 | 26.81 | 26.79 | 23600.0 | 26.15 |
| 2020-07-23 | 26.76 | 26.57 | 26.62 | 26.75 | 16800.0 | 26.1 |
| 2020-07-22 | 26.7 | 26.38 | 26.48 | 26.7 | 20000.0 | 26.06 |
| 2020-07-21 | 26.64 | 26.43 | 26.57 | 26.61 | 21600.0 | 25.98 |
| 2020-07-20 | 26.66 | 26.5 | 26.64 | 26.57 | 20800.0 | 25.93 |
| 2020-07-17 | 26.57 | 26.35 | 26.35 | 26.57 | 18500.0 | 25.93 |
| 2020-07-16 | 26.48 | 26.24 | 26.24 | 26.34 | 17900.0 | 25.71 |
| 2020-07-15 | 26.31 | 26.13 | 26.16 | 26.31 | 19400.0 | 25.68 |
| 2020-07-14 | 26.22 | 26.04 | 26.15 | 26.21 | 18300.0 | 25.58 |
| 2020-07-13 | 26.35 | 26.17 | 26.24 | 26.2 | 13800.0 | 25.57 |
| 2020-07-10 | 26.3 | 25.96 | 25.96 | 26.24 | 18000.0 | 25.61 |
| 2020-07-09 | 26.04 | 25.9 | 26.03 | 26.03 | 13700.0 | 25.4 |
| 2020-07-08 | 25.94 | 25.78 | 25.83 | 25.94 | 10900.0 | 25.32 |
| 2020-07-07 | 25.86 | 25.65 | 25.69 | 25.83 | 30000.0 | 25.21 |
| 2020-07-06 | 25.7 | 25.56 | 25.7 | 25.69 | 22200.0 | 25.07 |
| 2020-07-02 | 25.61 | 25.51 | 25.61 | 25.6 | 15300.0 | 24.98 |
| 2020-07-01 | 25.49 | 25.32 | 25.34 | 25.43 | 33600.0 | 24.82 |
| 2020-06-30 | 25.55 | 25.21 | 25.35 | 25.21 | 131100.0 | 24.6 |
| 2020-06-29 | 25.52 | 25.31 | 25.52 | 25.42 | 27800.0 | 24.81 |
| 2020-06-26 | 25.58 | 25.43 | 25.55 | 25.46 | 19500.0 | 24.85 |
| 2020-06-25 | 25.63 | 25.5 | 25.5 | 25.58 | 28300.0 | 24.96 |
| 2020-06-24 | 25.76 | 25.5 | 25.61 | 25.53 | 17800.0 | 24.92 |
| 2020-06-23 | 25.72 | 25.53 | 25.69 | 25.72 | 25000.0 | 25.1 |
| 2020-06-22 | 25.85 | 25.52 | 25.7 | 25.62 | 19000.0 | 25.0 |
| 2020-06-19 | 25.84 | 25.67 | 25.68 | 25.77 | 16700.0 | 25.15 |
| 2020-06-18 | 25.84 | 25.64 | 25.73 | 25.73 | 14600.0 | 25.11 |
| 2020-06-17 | 25.95 | 25.61 | 25.61 | 25.79 | 19000.0 | 25.17 |
| 2020-06-16 | 25.96 | 25.74 | 25.75 | 25.74 | 19100.0 | 25.12 |
| 2020-06-15 | 25.73 | 25.48 | 25.5 | 25.72 | 12900.0 | 25.1 |
| 2020-06-12 | 26.21 | 25.51 | 26.07 | 25.51 | 27200.0 | 24.9 |
| 2020-06-11 | 26.06 | 25.6 | 25.9 | 25.72 | 19200.0 | 25.1 |
| 2020-06-10 | 26.35 | 26.11 | 26.24 | 26.35 | 19100.0 | 25.72 |
| 2020-06-09 | 26.3 | 26.24 | 26.3 | 26.28 | 24700.0 | 25.65 |
| 2020-06-08 | 26.39 | 26.13 | 26.21 | 26.39 | 34400.0 | 25.76 |
| 2020-06-05 | 26.4 | 26.22 | 26.4 | 26.27 | 54400.0 | 25.64 |
| 2020-06-04 | 26.36 | 26.24 | 26.26 | 26.33 | 23100.0 | 25.7 |
| 2020-06-03 | 26.6 | 26.2 | 26.49 | 26.29 | 85200.0 | 25.66 |
| 2020-06-02 | 26.49 | 26.27 | 26.27 | 26.49 | 23000.0 | 25.85 |
| 2020-06-01 | 26.49 | 26.19 | 26.19 | 26.49 | 23500.0 | 25.85 |
| 2020-05-29 | 26.4 | 26.19 | 26.19 | 26.19 | 37400.0 | 25.56 |
| 2020-05-28 | 26.4 | 26.2 | 26.33 | 26.24 | 34600.0 | 25.61 |
| 2020-05-27 | 26.66 | 26.26 | 26.55 | 26.56 | 32800.0 | 25.6 |
| 2020-05-26 | 26.59 | 26.28 | 26.4 | 26.39 | 32800.0 | 25.43 |
| 2020-05-22 | 26.39 | 25.97 | 26.21 | 26.26 | 27300.0 | 25.31 |
| 2020-05-21 | 26.22 | 25.9 | 25.9 | 26.05 | 22500.0 | 25.11 |
| 2020-05-20 | 26.01 | 25.83 | 25.91 | 26.01 | 28300.0 | 25.06 |
| 2020-05-19 | 26.01 | 25.8 | 25.97 | 25.99 | 24300.0 | 25.05 |
| 2020-05-18 | 25.94 | 25.72 | 25.77 | 25.86 | 18100.0 | 24.92 |
| 2020-05-15 | 25.77 | 25.61 | 25.61 | 25.65 | 13600.0 | 24.72 |
| 2020-05-14 | 26.08 | 25.31 | 25.96 | 25.79 | 41800.0 | 24.86 |
| 2020-05-13 | 26.23 | 25.97 | 26.17 | 26.05 | 27600.0 | 25.11 |
| 2020-05-12 | 26.35 | 26.15 | 26.21 | 26.15 | 28700.0 | 25.2 |
| 2020-05-11 | 26.3 | 26.13 | 26.13 | 26.3 | 28100.0 | 25.35 |
| 2020-05-08 | 26.19 | 26.01 | 26.01 | 26.19 | 12000.0 | 25.24 |
| 2020-05-07 | 26.13 | 25.97 | 26.07 | 26.01 | 17800.0 | 25.07 |
| 2020-05-06 | 26.03 | 25.92 | 25.94 | 26.02 | 9500.0 | 25.07 |
| 2020-05-05 | 26.14 | 25.87 | 25.87 | 25.92 | 23500.0 | 24.98 |
| 2020-05-04 | 26.05 | 25.77 | 25.85 | 26.02 | 16100.0 | 25.08 |
| 2020-05-01 | 26.06 | 25.79 | 25.8 | 25.86 | 16800.0 | 24.92 |
| 2020-04-30 | 26.3 | 26.0 | 26.1 | 26.11 | 69500.0 | 25.16 |
| 2020-04-29 | 26.1 | 25.8 | 25.8 | 26.1 | 15900.0 | 25.15 |
| 2020-04-28 | 26.03 | 25.71 | 26.03 | 25.8 | 13100.0 | 24.87 |
| 2020-04-27 | 25.93 | 25.75 | 25.75 | 25.83 | 24300.0 | 24.89 |
| 2020-04-24 | 25.79 | 25.59 | 25.62 | 25.75 | 31100.0 | 24.82 |
| 2020-04-23 | 25.69 | 25.43 | 25.45 | 25.62 | 29300.0 | 24.69 |
| 2020-04-22 | 25.7 | 25.45 | 25.55 | 25.45 | 18800.0 | 24.53 |
| 2020-04-21 | 25.48 | 25.1 | 25.48 | 25.4 | 29200.0 | 24.48 |
| 2020-04-20 | 25.66 | 25.41 | 25.5 | 25.62 | 21800.0 | 24.69 |
| 2020-04-17 | 25.69 | 25.34 | 25.37 | 25.67 | 21200.0 | 24.74 |
| 2020-04-16 | 25.54 | 25.15 | 25.42 | 25.28 | 28800.0 | 24.36 |
| 2020-04-15 | 25.44 | 25.02 | 25.34 | 25.42 | 23400.0 | 24.5 |
| 2020-04-14 | 25.73 | 25.17 | 25.55 | 25.33 | 23700.0 | 24.41 |
| 2020-04-13 | 25.57 | 24.86 | 25.57 | 25.3 | 42400.0 | 24.38 |
| 2020-04-09 | 25.9 | 25.27 | 25.28 | 25.74 | 38800.0 | 24.81 |
| 2020-04-08 | 25.5 | 24.77 | 24.77 | 25.31 | 32500.0 | 24.39 |
| 2020-04-07 | 25.1 | 24.69 | 24.8 | 25.1 | 21700.0 | 24.19 |
| 2020-04-06 | 24.77 | 23.89 | 24.33 | 24.69 | 35700.0 | 23.8 |
| 2020-04-03 | 24.49 | 23.71 | 24.49 | 23.93 | 39400.0 | 23.06 |
| 2020-04-02 | 24.43 | 23.75 | 24.11 | 24.37 | 47800.0 | 23.49 |
| 2020-04-01 | 24.55 | 24.1 | 24.3 | 24.45 | 49000.0 | 23.56 |
| 2020-03-31 | 24.92 | 24.57 | 24.59 | 24.6 | 56900.0 | 23.71 |
| 2020-03-30 | 24.74 | 24.29 | 24.29 | 24.59 | 50300.0 | 23.7 |
| 2020-03-27 | 24.92 | 23.97 | 24.65 | 24.29 | 46000.0 | 23.41 |
| 2020-03-26 | 25.05 | 24.2 | 24.37 | 24.89 | 67900.0 | 23.99 |
| 2020-03-25 | 25.47 | 22.95 | 22.95 | 24.75 | 91000.0 | 23.85 |
| 2020-03-24 | 23.48 | 21.61 | 22.37 | 23.13 | 79600.0 | 22.29 |
| 2020-03-23 | 21.82 | 19.33 | 21.5 | 20.94 | 96700.0 | 20.18 |
| 2020-03-20 | 23.69 | 21.19 | 21.19 | 21.51 | 129900.0 | 20.73 |
| 2020-03-19 | 22.1 | 20.0 | 20.99 | 20.88 | 148500.0 | 20.12 |
| 2020-03-18 | 22.88 | 20.0 | 22.88 | 20.76 | 85700.0 | 20.01 |
| 2020-03-17 | 23.82 | 23.07 | 23.8 | 23.07 | 100100.0 | 22.23 |
| 2020-03-16 | 24.36 | 23.1 | 23.9 | 23.11 | 87400.0 | 22.27 |
| 2020-03-13 | 24.89 | 24.16 | 24.3 | 24.74 | 54400.0 | 23.84 |
| 2020-03-12 | 25.21 | 22.13 | 25.1 | 24.16 | 79100.0 | 23.28 |
| 2020-03-11 | 25.65 | 25.25 | 25.38 | 25.51 | 30900.0 | 24.59 |
| 2020-03-10 | 26.25 | 25.45 | 25.54 | 25.73 | 41300.0 | 24.8 |
| 2020-03-09 | 25.6 | 25.14 | 25.5 | 25.44 | 81500.0 | 24.52 |
| 2020-03-06 | 26.12 | 25.73 | 26.12 | 25.86 | 19600.0 | 24.92 |
| 2020-03-05 | 26.35 | 25.81 | 25.81 | 26.26 | 18900.0 | 25.31 |
| 2020-03-04 | 26.36 | 25.97 | 25.97 | 26.36 | 19400.0 | 25.4 |
| 2020-03-03 | 26.19 | 25.76 | 25.79 | 25.92 | 37500.0 | 24.98 |
| 2020-03-02 | 25.69 | 25.21 | 25.21 | 25.69 | 46100.0 | 24.76 |
| 2020-02-28 | 25.55 | 25.08 | 25.5 | 25.12 | 149400.0 | 24.21 |
| 2020-02-27 | 25.66 | 25.2 | 25.65 | 25.5 | 51700.0 | 24.58 |
| 2020-02-26 | 26.24 | 25.95 | 26.24 | 26.06 | 33800.0 | 25.12 |
| 2020-02-25 | 26.63 | 26.1 | 26.6 | 26.1 | 38200.0 | 25.15 |
| 2020-02-24 | 26.72 | 26.51 | 26.51 | 26.54 | 8500.0 | 25.58 |
| 2020-02-21 | 26.89 | 26.71 | 26.8 | 26.75 | 10900.0 | 25.79 |
| 2020-02-20 | 26.8 | 26.64 | 26.74 | 26.75 | 35700.0 | 25.79 |
| 2020-02-19 | 26.94 | 26.74 | 26.86 | 26.74 | 26000.0 | 25.77 |
| 2020-02-18 | 26.96 | 26.82 | 26.96 | 26.86 | 15100.0 | 25.89 |