| 名前 | TravelCenters of America Inc. 8.00% Senior Notes due 2030 |
| ティッカー | TANNZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.6 | 25.41 | 25.52 | 25.41 | 3300.0 | 25.41 |
| 2021-02-12 | 25.59 | 25.45 | 25.5 | 25.58 | 4800.0 | 25.58 |
| 2021-02-11 | 25.54 | 25.46 | 25.51 | 25.46 | 5300.0 | 25.46 |
| 2021-02-10 | 25.67 | 25.5 | 25.51 | 25.51 | 4800.0 | 25.51 |
| 2021-02-09 | 25.62 | 25.54 | 25.62 | 25.55 | 3600.0 | 25.55 |
| 2021-02-08 | 25.65 | 25.51 | 25.55 | 25.54 | 8000.0 | 25.54 |
| 2021-02-05 | 25.55 | 25.5 | 25.55 | 25.5 | 3300.0 | 25.5 |
| 2021-02-04 | 25.67 | 25.41 | 25.52 | 25.59 | 2900.0 | 25.59 |
| 2021-02-03 | 25.61 | 25.42 | 25.42 | 25.46 | 5300.0 | 25.46 |
| 2021-02-02 | 25.64 | 25.35 | 25.35 | 25.64 | 4100.0 | 25.64 |
| 2021-02-01 | 25.39 | 25.35 | 25.35 | 25.35 | 1600.0 | 25.35 |
| 2021-01-29 | 25.37 | 25.29 | 25.31 | 25.37 | 7700.0 | 25.37 |
| 2021-01-28 | 25.5 | 25.31 | 25.49 | 25.32 | 1600.0 | 25.32 |
| 2021-01-27 | 25.47 | 25.35 | 25.45 | 25.35 | 2700.0 | 25.35 |
| 2021-01-26 | 25.46 | 25.45 | 25.46 | 25.45 | 800.0 | 25.45 |
| 2021-01-25 | 25.49 | 25.45 | 25.47 | 25.49 | 1700.0 | 25.49 |
| 2021-01-22 | 25.42 | 25.38 | 25.38 | 25.42 | 400.0 | 25.42 |
| 2021-01-21 | 25.5 | 25.32 | 25.5 | 25.35 | 3100.0 | 25.35 |
| 2021-01-20 | 25.49 | 25.31 | 25.37 | 25.49 | 3800.0 | 25.49 |
| 2021-01-19 | 25.6 | 25.4 | 25.48 | 25.4 | 6100.0 | 25.4 |
| 2021-01-15 | 25.56 | 25.34 | 25.56 | 25.41 | 10000.0 | 25.41 |
| 2021-01-14 | 25.51 | 25.33 | 25.4 | 25.36 | 9400.0 | 25.36 |
| 2021-01-13 | 25.4 | 25.23 | 25.29 | 25.28 | 1500.0 | 25.28 |
| 2021-01-12 | 25.37 | 25.13 | 25.37 | 25.32 | 10600.0 | 25.32 |
| 2021-01-11 | 25.49 | 25.21 | 25.49 | 25.21 | 1400.0 | 25.21 |
| 2021-01-08 | 25.45 | 24.9 | 25.3 | 25.19 | 21000.0 | 25.19 |
| 2021-01-07 | 25.24 | 25.15 | 25.2 | 25.17 | 1400.0 | 25.17 |
| 2021-01-06 | 25.53 | 25.26 | 25.52 | 25.26 | 5300.0 | 25.26 |
| 2021-01-05 | 25.52 | 25.39 | 25.39 | 25.44 | 6200.0 | 25.44 |
| 2021-01-04 | 25.52 | 25.22 | 25.52 | 25.22 | 1800.0 | 25.22 |
| 2020-12-31 | 25.48 | 25.32 | 25.47 | 25.48 | 4100.0 | 25.48 |
| 2020-12-30 | 25.54 | 25.23 | 25.23 | 25.41 | 1800.0 | 25.41 |
| 2020-12-29 | 26.06 | 25.8 | 25.9 | 25.8 | 5500.0 | 25.3 |
| 2020-12-28 | 25.88 | 25.83 | 25.88 | 25.83 | 2900.0 | 25.33 |
| 2020-12-24 | 25.9 | 25.75 | 25.75 | 25.9 | 800.0 | 25.4 |
| 2020-12-23 | 25.82 | 25.73 | 25.78 | 25.73 | 1700.0 | 25.23 |
| 2020-12-22 | 25.84 | 25.7 | 25.79 | 25.73 | 4400.0 | 25.23 |
| 2020-12-21 | 25.85 | 25.69 | 25.69 | 25.76 | 1900.0 | 25.26 |
| 2020-12-18 | 25.77 | 25.69 | 25.73 | 25.76 | 2600.0 | 25.26 |
| 2020-12-17 | 25.81 | 25.56 | 25.7 | 25.75 | 11000.0 | 25.25 |
| 2020-12-16 | 25.8 | 25.55 | 25.6 | 25.79 | 19000.0 | 25.29 |
| 2020-12-15 | 25.68 | 25.56 | 25.62 | 25.58 | 2700.0 | 25.08 |
| 2020-12-14 | 25.7 | 25.61 | 25.67 | 25.61 | 2500.0 | 25.11 |
| 2020-12-11 | 25.72 | 25.55 | 25.57 | 25.72 | 5500.0 | 25.22 |
| 2020-12-10 | 25.59 | 25.55 | 25.59 | 25.55 | 3700.0 | 25.05 |
| 2020-12-09 | 25.59 | 25.57 | 25.57 | 25.59 | 1600.0 | 25.09 |
| 2020-12-08 | 25.59 | 25.53 | 25.55 | 25.54 | 7000.0 | 25.05 |
| 2020-12-07 | 25.56 | 25.54 | 25.56 | 25.54 | 4000.0 | 25.05 |
| 2020-12-04 | 25.59 | 25.53 | 25.58 | 25.53 | 3600.0 | 25.04 |
| 2020-12-03 | 25.56 | 25.52 | 25.53 | 25.56 | 1200.0 | 25.06 |
| 2020-12-02 | 25.59 | 25.53 | 25.56 | 25.59 | 4600.0 | 25.09 |
| 2020-12-01 | 25.59 | 25.51 | 25.51 | 25.59 | 1800.0 | 25.09 |
| 2020-11-30 | 25.59 | 25.4 | 25.57 | 25.58 | 9500.0 | 25.08 |
| 2020-11-27 | 25.57 | 25.48 | 25.48 | 25.57 | 1300.0 | 25.07 |
| 2020-11-25 | 25.52 | 25.5 | 25.52 | 25.5 | 700.0 | 25.01 |
| 2020-11-24 | 25.53 | 25.45 | 25.53 | 25.52 | 4600.0 | 25.02 |
| 2020-11-23 | 25.54 | 25.54 | 25.54 | 25.54 | 500.0 | 25.05 |
| 2020-11-20 | 25.45 | 25.35 | 25.36 | 25.4 | 7000.0 | 24.91 |
| 2020-11-19 | 25.58 | 25.35 | 25.41 | 25.4 | 5000.0 | 24.91 |
| 2020-11-18 | 25.57 | 25.35 | 25.4 | 25.57 | 5700.0 | 25.07 |
| 2020-11-17 | 25.57 | 25.44 | 25.45 | 25.51 | 4300.0 | 25.01 |
| 2020-11-16 | 25.48 | 25.35 | 25.41 | 25.48 | 5200.0 | 24.99 |
| 2020-11-13 | 25.45 | 25.35 | 25.45 | 25.35 | 1600.0 | 24.86 |
| 2020-11-12 | 25.4 | 25.35 | 25.35 | 25.35 | 6100.0 | 24.86 |
| 2020-11-11 | 25.5 | 25.32 | 25.4 | 25.39 | 2400.0 | 24.89 |
| 2020-11-10 | 25.55 | 25.28 | 25.28 | 25.34 | 6600.0 | 24.85 |
| 2020-11-09 | 25.54 | 25.41 | 25.41 | 25.5 | 11400.0 | 25.01 |
| 2020-11-06 | 25.4 | 25.21 | 25.21 | 25.26 | 9100.0 | 24.77 |
| 2020-11-05 | 25.4 | 25.16 | 25.16 | 25.2 | 3500.0 | 24.71 |
| 2020-11-04 | 25.47 | 25.35 | 25.35 | 25.47 | 3400.0 | 24.98 |
| 2020-11-03 | 25.35 | 25.09 | 25.09 | 25.35 | 7600.0 | 24.86 |
| 2020-11-02 | 25.21 | 24.98 | 25.21 | 25.04 | 2900.0 | 24.55 |
| 2020-10-30 | 25.18 | 24.9 | 25.04 | 25.18 | 2500.0 | 24.69 |
| 2020-10-29 | 25.2 | 24.96 | 24.96 | 25.0 | 4200.0 | 24.52 |
| 2020-10-28 | 25.21 | 24.92 | 25.05 | 24.93 | 14300.0 | 24.45 |
| 2020-10-27 | 25.26 | 25.01 | 25.26 | 25.01 | 12400.0 | 24.53 |
| 2020-10-26 | 25.33 | 25.12 | 25.16 | 25.12 | 4900.0 | 24.63 |
| 2020-10-23 | 25.48 | 25.12 | 25.33 | 25.14 | 3000.0 | 24.65 |
| 2020-10-22 | 25.33 | 25.06 | 25.29 | 25.12 | 8100.0 | 24.63 |
| 2020-10-21 | 25.15 | 25.05 | 25.1 | 25.12 | 10200.0 | 24.63 |
| 2020-10-20 | 25.18 | 25.05 | 25.05 | 25.14 | 2700.0 | 24.65 |
| 2020-10-19 | 25.24 | 25.06 | 25.24 | 25.06 | 6400.0 | 24.57 |
| 2020-10-16 | 25.39 | 25.18 | 25.39 | 25.39 | 1100.0 | 24.9 |
| 2020-10-15 | 25.36 | 25.15 | 25.36 | 25.25 | 4400.0 | 24.76 |
| 2020-10-14 | 25.26 | 25.2 | 25.2 | 25.23 | 1400.0 | 24.74 |
| 2020-10-13 | 25.58 | 25.11 | 25.58 | 25.19 | 6700.0 | 24.7 |
| 2020-10-12 | 25.58 | 25.28 | 25.45 | 25.58 | 8700.0 | 25.08 |
| 2020-10-09 | 25.6 | 25.19 | 25.53 | 25.58 | 5200.0 | 25.08 |
| 2020-10-08 | 25.57 | 25.43 | 25.43 | 25.54 | 5700.0 | 25.05 |
| 2020-10-07 | 25.6 | 25.38 | 25.53 | 25.6 | 4600.0 | 25.1 |
| 2020-10-06 | 25.6 | 25.09 | 25.11 | 25.27 | 8300.0 | 24.78 |
| 2020-10-05 | 25.35 | 25.12 | 25.15 | 25.34 | 4100.0 | 24.85 |
| 2020-10-02 | 25.35 | 24.97 | 25.22 | 25.15 | 2200.0 | 24.66 |
| 2020-10-01 | 25.41 | 25.12 | 25.12 | 25.41 | 2500.0 | 24.92 |
| 2020-09-30 | 25.19 | 25.02 | 25.19 | 25.19 | 4600.0 | 24.7 |
| 2020-09-29 | 25.53 | 25.33 | 25.33 | 25.53 | 6100.0 | 24.54 |
| 2020-09-28 | 25.5 | 25.25 | 25.5 | 25.5 | 4600.0 | 24.52 |
| 2020-09-25 | 25.5 | 25.17 | 25.3 | 25.5 | 7100.0 | 24.52 |
| 2020-09-24 | 25.24 | 24.99 | 25.09 | 25.24 | 7100.0 | 24.27 |
| 2020-09-23 | 25.31 | 25.05 | 25.18 | 25.05 | 8100.0 | 24.08 |
| 2020-09-22 | 25.25 | 25.07 | 25.08 | 25.19 | 6600.0 | 24.22 |
| 2020-09-21 | 25.24 | 25.05 | 25.15 | 25.09 | 5600.0 | 24.12 |
| 2020-09-18 | 25.5 | 25.23 | 25.5 | 25.23 | 1100.0 | 24.26 |
| 2020-09-17 | 25.5 | 25.35 | 25.5 | 25.35 | 800.0 | 24.37 |
| 2020-09-16 | 25.5 | 25.27 | 25.4 | 25.49 | 8700.0 | 24.51 |
| 2020-09-15 | 25.49 | 25.45 | 25.48 | 25.46 | 4900.0 | 24.48 |
| 2020-09-14 | 25.44 | 25.23 | 25.23 | 25.4 | 2600.0 | 24.42 |
| 2020-09-11 | 25.32 | 25.06 | 25.06 | 25.14 | 3600.0 | 24.17 |
| 2020-09-10 | 25.39 | 25.09 | 25.17 | 25.13 | 4500.0 | 24.16 |
| 2020-09-09 | 25.1 | 24.93 | 24.93 | 24.99 | 700.0 | 24.02 |
| 2020-09-08 | 25.11 | 24.75 | 25.09 | 24.75 | 4600.0 | 23.8 |
| 2020-09-04 | 25.02 | 24.78 | 24.82 | 25.02 | 4900.0 | 24.05 |
| 2020-09-03 | 25.21 | 24.85 | 25.21 | 24.85 | 19800.0 | 23.89 |
| 2020-09-02 | 25.32 | 25.01 | 25.13 | 25.02 | 21200.0 | 24.05 |
| 2020-09-01 | 25.21 | 25.01 | 25.02 | 25.18 | 9300.0 | 24.21 |
| 2020-08-31 | 25.48 | 25.01 | 25.48 | 25.01 | 28200.0 | 24.04 |
| 2020-08-28 | 25.3 | 25.15 | 25.3 | 25.3 | 4200.0 | 24.32 |
| 2020-08-27 | 25.3 | 25.05 | 25.05 | 25.3 | 7600.0 | 24.32 |
| 2020-08-26 | 25.3 | 25.06 | 25.3 | 25.25 | 8200.0 | 24.28 |
| 2020-08-25 | 25.3 | 25.01 | 25.29 | 25.1 | 16900.0 | 24.13 |
| 2020-08-24 | 25.3 | 25.01 | 25.01 | 25.29 | 5400.0 | 24.31 |
| 2020-08-21 | 25.27 | 25.04 | 25.09 | 25.04 | 8200.0 | 24.07 |
| 2020-08-20 | 25.28 | 24.98 | 24.98 | 25.28 | 10000.0 | 24.3 |
| 2020-08-19 | 25.1 | 24.98 | 24.98 | 25.02 | 8400.0 | 24.05 |
| 2020-08-18 | 25.0 | 24.95 | 24.99 | 25.0 | 8500.0 | 24.04 |
| 2020-08-17 | 24.99 | 24.82 | 24.82 | 24.98 | 7500.0 | 24.02 |
| 2020-08-14 | 24.99 | 24.86 | 24.98 | 24.99 | 5700.0 | 24.03 |
| 2020-08-13 | 24.99 | 24.76 | 24.84 | 24.99 | 5500.0 | 24.03 |
| 2020-08-12 | 25.0 | 24.76 | 25.0 | 24.83 | 6800.0 | 23.87 |
| 2020-08-11 | 25.05 | 24.81 | 25.0 | 24.96 | 34900.0 | 24.0 |
| 2020-08-10 | 24.95 | 24.45 | 24.5 | 24.93 | 14400.0 | 23.97 |
| 2020-08-07 | 24.69 | 24.45 | 24.68 | 24.5 | 10400.0 | 23.56 |
| 2020-08-06 | 24.76 | 24.45 | 24.45 | 24.7 | 27900.0 | 23.74 |
| 2020-08-05 | 24.63 | 24.24 | 24.24 | 24.45 | 20700.0 | 23.51 |
| 2020-08-04 | 24.5 | 24.1 | 24.27 | 24.36 | 8900.0 | 23.42 |
| 2020-08-03 | 24.49 | 24.06 | 24.26 | 24.33 | 13700.0 | 23.39 |
| 2020-07-31 | 24.37 | 23.93 | 24.0 | 24.37 | 7500.0 | 23.43 |
| 2020-07-30 | 24.0 | 23.85 | 23.94 | 24.0 | 13700.0 | 23.07 |
| 2020-07-29 | 24.0 | 23.77 | 23.77 | 24.0 | 8500.0 | 23.07 |
| 2020-07-28 | 24.0 | 23.74 | 24.0 | 24.0 | 5000.0 | 23.07 |
| 2020-07-27 | 24.0 | 23.81 | 23.99 | 23.81 | 10700.0 | 22.89 |
| 2020-07-24 | 24.05 | 23.89 | 24.0 | 23.93 | 7100.0 | 23.01 |
| 2020-07-23 | 24.0 | 23.62 | 23.62 | 23.88 | 11500.0 | 22.96 |
| 2020-07-22 | 23.89 | 23.73 | 23.73 | 23.85 | 15800.0 | 22.93 |
| 2020-07-21 | 23.98 | 23.54 | 23.6 | 23.94 | 5100.0 | 23.02 |
| 2020-07-20 | 23.84 | 23.45 | 23.5 | 23.61 | 9800.0 | 22.7 |
| 2020-07-17 | 23.69 | 23.51 | 23.6 | 23.62 | 11500.0 | 22.71 |
| 2020-07-16 | 23.66 | 23.55 | 23.55 | 23.59 | 2000.0 | 22.68 |
| 2020-07-15 | 23.65 | 23.24 | 23.47 | 23.59 | 8600.0 | 22.68 |
| 2020-07-14 | 23.67 | 23.0 | 23.5 | 23.18 | 5100.0 | 22.29 |
| 2020-07-13 | 23.94 | 23.36 | 23.94 | 23.36 | 7400.0 | 22.46 |
| 2020-07-10 | 23.85 | 23.71 | 23.85 | 23.74 | 3400.0 | 22.82 |
| 2020-07-09 | 23.99 | 23.49 | 23.94 | 23.82 | 5300.0 | 22.9 |
| 2020-07-08 | 24.3 | 24.17 | 24.3 | 24.17 | 4400.0 | 23.24 |
| 2020-07-07 | 24.49 | 24.18 | 24.45 | 24.18 | 3800.0 | 23.25 |
| 2020-07-06 | 24.31 | 24.14 | 24.14 | 24.31 | 4900.0 | 23.37 |
| 2020-07-02 | 24.49 | 23.53 | 24.1 | 24.44 | 5700.0 | 23.5 |
| 2020-07-01 | 24.16 | 23.97 | 23.97 | 24.15 | 5400.0 | 23.21 |
| 2020-06-30 | 24.35 | 23.8 | 24.35 | 24.07 | 3900.0 | 23.14 |
| 2020-06-29 | 24.61 | 24.32 | 24.33 | 24.4 | 8000.0 | 22.98 |
| 2020-06-26 | 24.4 | 24.3 | 24.37 | 24.3 | 2300.0 | 22.88 |
| 2020-06-25 | 24.39 | 24.0 | 24.36 | 24.33 | 8900.0 | 22.91 |
| 2020-06-24 | 24.34 | 24.0 | 24.04 | 24.32 | 3200.0 | 22.9 |
| 2020-06-23 | 24.48 | 24.29 | 24.29 | 24.3 | 7400.0 | 22.88 |
| 2020-06-22 | 24.49 | 24.16 | 24.16 | 24.4 | 3500.0 | 22.97 |
| 2020-06-19 | 24.39 | 24.05 | 24.05 | 24.36 | 2900.0 | 22.94 |
| 2020-06-18 | 24.18 | 23.7 | 23.77 | 24.18 | 4600.0 | 22.77 |
| 2020-06-17 | 24.11 | 23.79 | 24.11 | 23.8 | 5400.0 | 22.41 |
| 2020-06-16 | 24.4 | 23.7 | 24.28 | 24.19 | 11300.0 | 22.78 |
| 2020-06-15 | 23.77 | 22.0 | 23.08 | 23.61 | 11200.0 | 22.23 |
| 2020-06-12 | 23.87 | 23.08 | 23.87 | 23.08 | 7800.0 | 21.73 |
| 2020-06-11 | 23.9 | 23.08 | 23.86 | 23.29 | 17900.0 | 21.93 |
| 2020-06-10 | 24.5 | 23.85 | 23.85 | 24.48 | 16100.0 | 23.05 |
| 2020-06-09 | 24.0 | 23.62 | 23.85 | 24.0 | 11200.0 | 22.6 |
| 2020-06-08 | 24.14 | 23.85 | 24.14 | 23.88 | 8800.0 | 22.49 |
| 2020-06-05 | 24.29 | 24.0 | 24.28 | 24.14 | 11400.0 | 22.73 |
| 2020-06-04 | 24.25 | 23.85 | 23.91 | 24.1 | 11100.0 | 22.7 |
| 2020-06-03 | 23.99 | 23.38 | 23.38 | 23.93 | 12500.0 | 22.54 |
| 2020-06-02 | 23.5 | 22.7 | 22.7 | 23.08 | 5100.0 | 21.73 |
| 2020-06-01 | 23.0 | 22.56 | 22.56 | 22.93 | 12700.0 | 21.59 |
| 2020-05-29 | 23.04 | 22.0 | 22.13 | 22.77 | 9700.0 | 21.44 |
| 2020-05-28 | 22.21 | 21.65 | 21.65 | 21.89 | 9800.0 | 20.61 |
| 2020-05-27 | 21.76 | 21.38 | 21.53 | 21.57 | 6000.0 | 20.31 |
| 2020-05-26 | 21.7 | 21.01 | 21.11 | 21.3 | 15100.0 | 20.06 |
| 2020-05-22 | 20.84 | 20.42 | 20.42 | 20.75 | 10700.0 | 19.54 |
| 2020-05-21 | 20.66 | 20.34 | 20.34 | 20.54 | 9500.0 | 19.34 |
| 2020-05-20 | 20.99 | 20.44 | 20.5 | 20.6 | 33300.0 | 19.4 |
| 2020-05-19 | 20.46 | 19.76 | 19.76 | 20.36 | 7600.0 | 19.18 |
| 2020-05-18 | 20.4 | 19.75 | 19.94 | 19.9 | 12000.0 | 18.74 |
| 2020-05-15 | 19.99 | 19.45 | 19.85 | 19.55 | 18800.0 | 18.41 |
| 2020-05-14 | 20.19 | 19.71 | 20.17 | 19.95 | 7000.0 | 18.79 |
| 2020-05-13 | 20.45 | 19.75 | 20.45 | 20.25 | 12000.0 | 19.07 |
| 2020-05-12 | 20.71 | 20.25 | 20.6 | 20.25 | 14100.0 | 19.07 |
| 2020-05-11 | 20.93 | 20.16 | 20.16 | 20.76 | 8700.0 | 19.55 |
| 2020-05-08 | 21.42 | 20.89 | 21.42 | 21.0 | 6700.0 | 19.78 |
| 2020-05-07 | 21.0 | 20.75 | 20.75 | 21.0 | 5900.0 | 19.78 |
| 2020-05-06 | 20.73 | 18.7 | 20.16 | 20.61 | 9200.0 | 19.41 |
| 2020-05-05 | 20.58 | 20.37 | 20.37 | 20.48 | 3000.0 | 19.28 |
| 2020-05-04 | 20.75 | 20.0 | 20.75 | 20.0 | 4000.0 | 18.83 |
| 2020-05-01 | 21.25 | 20.46 | 20.9 | 20.47 | 6700.0 | 19.28 |
| 2020-04-30 | 21.74 | 20.88 | 21.74 | 20.88 | 26100.0 | 19.66 |
| 2020-04-29 | 22.0 | 21.01 | 21.01 | 21.41 | 10900.0 | 20.16 |
| 2020-04-28 | 21.5 | 20.83 | 21.0 | 21.01 | 7500.0 | 19.79 |
| 2020-04-27 | 21.1 | 20.41 | 21.0 | 20.71 | 8100.0 | 19.5 |
| 2020-04-24 | 21.09 | 20.3 | 20.3 | 20.5 | 8100.0 | 19.31 |
| 2020-04-23 | 20.58 | 20.15 | 20.28 | 20.25 | 6200.0 | 19.07 |
| 2020-04-22 | 21.22 | 20.13 | 20.75 | 20.13 | 7300.0 | 18.96 |
| 2020-04-21 | 20.6 | 19.88 | 20.45 | 20.6 | 3800.0 | 19.4 |
| 2020-04-20 | 21.05 | 20.3 | 21.05 | 20.6 | 15800.0 | 19.4 |
| 2020-04-17 | 21.1 | 20.5 | 21.1 | 20.5 | 6400.0 | 19.31 |
| 2020-04-16 | 20.85 | 20.5 | 20.5 | 20.85 | 2700.0 | 19.63 |
| 2020-04-15 | 21.48 | 20.51 | 20.89 | 20.7 | 9400.0 | 19.49 |
| 2020-04-14 | 21.05 | 20.11 | 20.35 | 21.05 | 12500.0 | 19.82 |
| 2020-04-13 | 20.7 | 19.68 | 20.7 | 20.33 | 8600.0 | 19.15 |
| 2020-04-09 | 21.16 | 20.0 | 20.0 | 20.81 | 9900.0 | 19.59 |
| 2020-04-08 | 19.93 | 18.79 | 18.8 | 19.85 | 15800.0 | 18.69 |
| 2020-04-07 | 18.93 | 17.82 | 18.04 | 18.74 | 16900.0 | 17.65 |
| 2020-04-06 | 18.29 | 17.28 | 17.28 | 17.64 | 14000.0 | 16.61 |
| 2020-04-03 | 16.9 | 16.1 | 16.38 | 16.9 | 10500.0 | 15.91 |
| 2020-04-02 | 17.57 | 16.8 | 17.56 | 16.8 | 3100.0 | 15.82 |
| 2020-04-01 | 18.64 | 16.16 | 18.64 | 16.53 | 13700.0 | 15.57 |
| 2020-03-31 | 19.01 | 18.5 | 18.85 | 18.74 | 6000.0 | 17.65 |
| 2020-03-30 | 20.37 | 19.03 | 19.5 | 19.25 | 7200.0 | 17.66 |
| 2020-03-27 | 20.33 | 18.5 | 19.1 | 19.39 | 20000.0 | 17.79 |
| 2020-03-26 | 20.25 | 18.45 | 20.17 | 19.1 | 29700.0 | 17.52 |
| 2020-03-25 | 20.03 | 16.45 | 16.45 | 19.1 | 37700.0 | 17.52 |
| 2020-03-24 | 16.95 | 15.27 | 15.35 | 16.1 | 20400.0 | 14.77 |
| 2020-03-23 | 15.0 | 12.62 | 15.0 | 13.48 | 24900.0 | 12.36 |
| 2020-03-20 | 18.0 | 15.0 | 16.96 | 16.0 | 20800.0 | 14.68 |
| 2020-03-19 | 17.07 | 10.1 | 10.1 | 16.5 | 30200.0 | 15.13 |
| 2020-03-18 | 16.47 | 8.99 | 16.47 | 10.44 | 37500.0 | 9.58 |
| 2020-03-17 | 20.17 | 16.75 | 18.8 | 16.75 | 22500.0 | 15.36 |
| 2020-03-16 | 22.36 | 16.1 | 22.36 | 19.72 | 13800.0 | 18.09 |
| 2020-03-13 | 23.54 | 17.85 | 18.0 | 23.15 | 22400.0 | 21.23 |
| 2020-03-12 | 22.2 | 17.17 | 22.12 | 17.69 | 16500.0 | 16.23 |
| 2020-03-11 | 23.97 | 22.62 | 23.97 | 22.66 | 21700.0 | 20.78 |
| 2020-03-10 | 25.13 | 23.62 | 23.62 | 23.7 | 10800.0 | 21.74 |
| 2020-03-09 | 24.31 | 23.0 | 24.31 | 23.62 | 21900.0 | 21.67 |
| 2020-03-06 | 25.24 | 24.78 | 24.99 | 24.91 | 19800.0 | 22.85 |
| 2020-03-05 | 25.36 | 25.08 | 25.1 | 25.16 | 8500.0 | 23.08 |
| 2020-03-04 | 25.42 | 25.02 | 25.09 | 25.12 | 8400.0 | 23.04 |
| 2020-03-03 | 25.99 | 24.9 | 25.39 | 25.17 | 14400.0 | 23.09 |
| 2020-03-02 | 25.19 | 24.99 | 24.99 | 25.14 | 3800.0 | 23.06 |
| 2020-02-28 | 25.18 | 24.51 | 25.0 | 24.96 | 21000.0 | 22.89 |
| 2020-02-27 | 25.22 | 25.0 | 25.19 | 25.16 | 7500.0 | 23.07 |
| 2020-02-26 | 25.29 | 24.85 | 24.85 | 25.2 | 20400.0 | 23.12 |
| 2020-02-25 | 25.38 | 24.82 | 25.38 | 24.84 | 21600.0 | 22.78 |
| 2020-02-24 | 25.49 | 25.32 | 25.45 | 25.32 | 2700.0 | 23.23 |
| 2020-02-21 | 25.55 | 25.5 | 25.51 | 25.55 | 1800.0 | 23.44 |
| 2020-02-20 | 25.56 | 25.5 | 25.51 | 25.56 | 2500.0 | 23.45 |
| 2020-02-19 | 25.52 | 25.5 | 25.52 | 25.52 | 7600.0 | 23.4 |
| 2020-02-18 | 25.58 | 25.58 | 25.58 | 25.58 | 500.0 | 23.47 |