| 名前 | Telephone and Data Systems Inc. 7% Senior Notes due 2060 |
| ティッカー | TDJ |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.52 | 25.46 | 25.48 | 25.46 | 23300.0 | 25.46 |
| 2021-02-12 | 25.53 | 25.46 | 25.52 | 25.46 | 5000.0 | 25.46 |
| 2021-02-11 | 25.58 | 25.5 | 25.58 | 25.51 | 6700.0 | 25.51 |
| 2021-02-10 | 25.79 | 25.55 | 25.68 | 25.58 | 6000.0 | 25.58 |
| 2021-02-09 | 25.68 | 25.59 | 25.6 | 25.68 | 9900.0 | 25.68 |
| 2021-02-08 | 25.6 | 25.52 | 25.6 | 25.59 | 6600.0 | 25.59 |
| 2021-02-05 | 25.58 | 25.47 | 25.47 | 25.53 | 5700.0 | 25.53 |
| 2021-02-04 | 25.54 | 25.47 | 25.47 | 25.5 | 9200.0 | 25.5 |
| 2021-02-03 | 25.53 | 25.46 | 25.52 | 25.46 | 10100.0 | 25.46 |
| 2021-02-02 | 25.57 | 25.5 | 25.57 | 25.5 | 6500.0 | 25.5 |
| 2021-02-01 | 25.58 | 25.44 | 25.44 | 25.46 | 6500.0 | 25.46 |
| 2021-01-29 | 25.48 | 25.37 | 25.38 | 25.41 | 10500.0 | 25.41 |
| 2021-01-28 | 25.56 | 25.37 | 25.5 | 25.37 | 11900.0 | 25.37 |
| 2021-01-27 | 25.54 | 25.31 | 25.47 | 25.31 | 14600.0 | 25.31 |
| 2021-01-26 | 25.59 | 25.46 | 25.46 | 25.51 | 8700.0 | 25.51 |
| 2021-01-25 | 25.5 | 25.42 | 25.42 | 25.5 | 10300.0 | 25.5 |
| 2021-01-22 | 25.51 | 25.4 | 25.4 | 25.42 | 9900.0 | 25.42 |
| 2021-01-21 | 25.52 | 25.41 | 25.52 | 25.43 | 9800.0 | 25.43 |
| 2021-01-20 | 25.53 | 25.46 | 25.49 | 25.51 | 10400.0 | 25.51 |
| 2021-01-19 | 25.59 | 25.46 | 25.59 | 25.5 | 12000.0 | 25.5 |
| 2021-01-15 | 25.48 | 25.4 | 25.48 | 25.46 | 7900.0 | 25.46 |
| 2021-01-14 | 25.51 | 25.4 | 25.51 | 25.43 | 12900.0 | 25.43 |
| 2021-01-13 | 25.43 | 25.36 | 25.42 | 25.39 | 9500.0 | 25.39 |
| 2021-01-12 | 25.41 | 25.29 | 25.37 | 25.33 | 23000.0 | 25.33 |
| 2021-01-11 | 25.43 | 25.25 | 25.4 | 25.35 | 14400.0 | 25.35 |
| 2021-01-08 | 25.44 | 25.33 | 25.42 | 25.43 | 10400.0 | 25.43 |
| 2021-01-07 | 25.41 | 25.31 | 25.41 | 25.38 | 13900.0 | 25.38 |
| 2021-01-06 | 25.39 | 25.26 | 25.39 | 25.39 | 32300.0 | 25.39 |
| 2021-01-05 | 25.41 | 25.3 | 25.34 | 25.4 | 21900.0 | 25.4 |
| 2021-01-04 | 25.39 | 25.19 | 25.37 | 25.3 | 39500.0 | 25.3 |
| 2020-12-31 | 25.43 | 25.25 | 25.25 | 25.28 | 205000.0 | 25.28 |
| 2020-12-30 | 25.53 | 25.18 | 25.53 | 25.3 | 42100.0 | 25.3 |
| 2020-12-29 | 25.52 | 25.44 | 25.48 | 25.44 | 6100.0 | 25.44 |
| 2020-12-28 | 25.56 | 25.44 | 25.51 | 25.44 | 11400.0 | 25.44 |
| 2020-12-24 | 25.57 | 25.52 | 25.57 | 25.56 | 2600.0 | 25.56 |
| 2020-12-23 | 25.61 | 25.44 | 25.61 | 25.49 | 18800.0 | 25.49 |
| 2020-12-22 | 25.85 | 25.52 | 25.85 | 25.58 | 12700.0 | 25.58 |
| 2020-12-21 | 25.85 | 25.61 | 25.71 | 25.85 | 4000.0 | 25.85 |
| 2020-12-18 | 25.7 | 25.63 | 25.63 | 25.67 | 9200.0 | 25.67 |
| 2020-12-17 | 25.66 | 25.6 | 25.6 | 25.66 | 11200.0 | 25.66 |
| 2020-12-16 | 25.69 | 25.6 | 25.68 | 25.67 | 11600.0 | 25.67 |
| 2020-12-15 | 25.69 | 25.55 | 25.6 | 25.57 | 35000.0 | 25.57 |
| 2020-12-14 | 25.55 | 25.53 | 25.54 | 25.55 | 8800.0 | 25.55 |
| 2020-12-11 | 25.6 | 25.39 | 25.57 | 25.53 | 19700.0 | 25.53 |
| 2020-12-10 | 25.99 | 25.87 | 25.97 | 25.91 | 23100.0 | 25.47 |
| 2020-12-09 | 25.98 | 25.95 | 25.97 | 25.98 | 11800.0 | 25.54 |
| 2020-12-08 | 25.97 | 25.94 | 25.96 | 25.97 | 4900.0 | 25.53 |
| 2020-12-07 | 25.96 | 25.89 | 25.89 | 25.96 | 6300.0 | 25.52 |
| 2020-12-04 | 26.0 | 25.87 | 25.9 | 25.94 | 13500.0 | 25.5 |
| 2020-12-03 | 25.91 | 25.85 | 25.87 | 25.91 | 4900.0 | 25.47 |
| 2020-12-02 | 25.9 | 25.8 | 25.85 | 25.85 | 15100.0 | 25.41 |
| 2020-12-01 | 25.95 | 25.82 | 25.84 | 25.88 | 13100.0 | 25.44 |
| 2020-11-30 | 25.88 | 25.77 | 25.78 | 25.87 | 15300.0 | 25.43 |
| 2020-11-27 | 25.92 | 25.84 | 25.92 | 25.87 | 3900.0 | 25.43 |
| 2020-11-25 | 25.91 | 25.79 | 25.86 | 25.86 | 10400.0 | 25.42 |
| 2020-11-24 | 25.92 | 25.8 | 25.8 | 25.9 | 9300.0 | 25.46 |
| 2020-11-23 | 25.9 | 25.79 | 25.89 | 25.83 | 15000.0 | 25.39 |
| 2020-11-20 | 25.86 | 25.77 | 25.84 | 25.79 | 6600.0 | 25.35 |
| 2020-11-19 | 25.87 | 25.77 | 25.79 | 25.77 | 6600.0 | 25.33 |
| 2020-11-18 | 25.92 | 25.79 | 25.88 | 25.82 | 9600.0 | 25.38 |
| 2020-11-17 | 25.91 | 25.82 | 25.87 | 25.91 | 9400.0 | 25.47 |
| 2020-11-16 | 25.9 | 25.78 | 25.86 | 25.9 | 15000.0 | 25.46 |
| 2020-11-13 | 25.86 | 25.74 | 25.74 | 25.83 | 21100.0 | 25.39 |
| 2020-11-12 | 25.84 | 25.68 | 25.71 | 25.81 | 16100.0 | 25.37 |
| 2020-11-11 | 25.84 | 25.65 | 25.73 | 25.8 | 20100.0 | 25.36 |
| 2020-11-10 | 25.83 | 25.62 | 25.83 | 25.63 | 11600.0 | 25.2 |
| 2020-11-09 | 25.85 | 25.66 | 25.85 | 25.75 | 14500.0 | 25.31 |
| 2020-11-06 | 25.83 | 25.6 | 25.65 | 25.7 | 22000.0 | 25.27 |
| 2020-11-05 | 25.82 | 25.62 | 25.77 | 25.78 | 8700.0 | 25.34 |
| 2020-11-04 | 25.71 | 25.48 | 25.49 | 25.7 | 13500.0 | 25.27 |
| 2020-11-03 | 25.44 | 25.31 | 25.37 | 25.44 | 11100.0 | 25.01 |
| 2020-11-02 | 25.37 | 25.28 | 25.3 | 25.36 | 3900.0 | 24.93 |
| 2020-10-30 | 25.26 | 25.18 | 25.2 | 25.23 | 17500.0 | 24.8 |
| 2020-10-29 | 25.37 | 25.21 | 25.37 | 25.21 | 7900.0 | 24.78 |
| 2020-10-28 | 25.48 | 25.31 | 25.45 | 25.31 | 9400.0 | 24.88 |
| 2020-10-27 | 25.57 | 25.37 | 25.44 | 25.47 | 10800.0 | 25.04 |
| 2020-10-26 | 25.44 | 25.26 | 25.37 | 25.32 | 17700.0 | 24.89 |
| 2020-10-23 | 25.45 | 25.36 | 25.4 | 25.38 | 3300.0 | 24.95 |
| 2020-10-22 | 25.42 | 25.3 | 25.3 | 25.36 | 5800.0 | 24.93 |
| 2020-10-21 | 25.48 | 25.26 | 25.48 | 25.28 | 8600.0 | 24.85 |
| 2020-10-20 | 25.45 | 25.3 | 25.45 | 25.35 | 5500.0 | 24.92 |
| 2020-10-19 | 25.53 | 25.34 | 25.53 | 25.4 | 9400.0 | 24.97 |
| 2020-10-16 | 25.6 | 25.4 | 25.6 | 25.4 | 9000.0 | 24.97 |
| 2020-10-15 | 25.73 | 25.47 | 25.73 | 25.51 | 6000.0 | 25.08 |
| 2020-10-14 | 25.79 | 25.52 | 25.79 | 25.59 | 8300.0 | 25.16 |
| 2020-10-13 | 25.82 | 25.67 | 25.82 | 25.71 | 6500.0 | 25.28 |
| 2020-10-12 | 25.86 | 25.67 | 25.86 | 25.73 | 8300.0 | 25.3 |
| 2020-10-09 | 25.84 | 25.59 | 25.82 | 25.84 | 11100.0 | 25.4 |
| 2020-10-08 | 25.85 | 25.8 | 25.85 | 25.81 | 5500.0 | 25.37 |
| 2020-10-07 | 25.85 | 25.68 | 25.83 | 25.76 | 7500.0 | 25.32 |
| 2020-10-06 | 25.75 | 25.55 | 25.68 | 25.73 | 12500.0 | 25.3 |
| 2020-10-05 | 25.67 | 25.55 | 25.67 | 25.59 | 6100.0 | 25.16 |
| 2020-10-02 | 25.6 | 25.4 | 25.5 | 25.51 | 14900.0 | 25.08 |
| 2020-10-01 | 25.85 | 25.59 | 25.65 | 25.82 | 8800.0 | 25.38 |
| 2020-09-30 | 25.88 | 25.58 | 25.85 | 25.59 | 100900.0 | 25.16 |
| 2020-09-29 | 25.89 | 25.65 | 25.71 | 25.85 | 17400.0 | 25.41 |
| 2020-09-28 | 25.83 | 25.4 | 25.43 | 25.81 | 28100.0 | 25.37 |
| 2020-09-25 | 25.45 | 25.3 | 25.3 | 25.39 | 13500.0 | 24.96 |
| 2020-09-24 | 25.4 | 25.11 | 25.26 | 25.35 | 10800.0 | 24.92 |
| 2020-09-23 | 25.35 | 25.18 | 25.3 | 25.3 | 19800.0 | 24.87 |
| 2020-09-22 | 25.39 | 25.24 | 25.24 | 25.26 | 8100.0 | 24.83 |
| 2020-09-21 | 25.35 | 25.15 | 25.34 | 25.35 | 11100.0 | 24.92 |
| 2020-09-18 | 25.37 | 25.23 | 25.34 | 25.37 | 13300.0 | 24.94 |
| 2020-09-17 | 25.44 | 25.31 | 25.31 | 25.35 | 6600.0 | 24.92 |
| 2020-09-16 | 25.48 | 25.32 | 25.4 | 25.32 | 21600.0 | 24.89 |
| 2020-09-15 | 25.41 | 25.2 | 25.39 | 25.32 | 17700.0 | 24.89 |
| 2020-09-14 | 25.35 | 25.2 | 25.25 | 25.35 | 18300.0 | 24.92 |
| 2020-09-11 | 25.35 | 25.2 | 25.35 | 25.2 | 9900.0 | 24.77 |
| 2020-09-10 | 25.7 | 25.63 | 25.65 | 25.63 | 10000.0 | 24.77 |
| 2020-09-09 | 25.64 | 25.45 | 25.5 | 25.64 | 12800.0 | 24.78 |
| 2020-09-08 | 25.53 | 25.37 | 25.49 | 25.37 | 25200.0 | 24.51 |
| 2020-09-04 | 25.58 | 25.4 | 25.55 | 25.45 | 11000.0 | 24.59 |
| 2020-09-03 | 25.9 | 25.54 | 25.85 | 25.56 | 6900.0 | 24.7 |
| 2020-09-02 | 25.9 | 25.77 | 25.82 | 25.86 | 9300.0 | 24.99 |
| 2020-09-01 | 25.79 | 25.68 | 25.68 | 25.79 | 9600.0 | 24.92 |
| 2020-08-31 | 25.82 | 25.67 | 25.82 | 25.67 | 7500.0 | 24.8 |
| 2020-08-28 | 25.75 | 25.66 | 25.69 | 25.66 | 7700.0 | 24.8 |
| 2020-08-27 | 25.89 | 25.79 | 25.86 | 25.89 | 4900.0 | 25.02 |
| 2020-08-26 | 25.92 | 25.62 | 25.62 | 25.89 | 24900.0 | 25.02 |
| 2020-08-25 | 25.7 | 25.53 | 25.53 | 25.7 | 8200.0 | 24.83 |
| 2020-08-24 | 25.74 | 25.53 | 25.74 | 25.53 | 12800.0 | 24.67 |
| 2020-08-21 | 25.6 | 25.51 | 25.6 | 25.55 | 2900.0 | 24.69 |
| 2020-08-20 | 25.65 | 25.57 | 25.65 | 25.59 | 1300.0 | 24.73 |
| 2020-08-19 | 25.7 | 25.5 | 25.65 | 25.56 | 4600.0 | 24.7 |
| 2020-08-18 | 25.68 | 25.6 | 25.6 | 25.68 | 6300.0 | 24.81 |
| 2020-08-17 | 25.63 | 25.53 | 25.53 | 25.55 | 5700.0 | 24.69 |
| 2020-08-14 | 25.62 | 25.45 | 25.45 | 25.49 | 4000.0 | 24.63 |
| 2020-08-13 | 25.63 | 25.4 | 25.45 | 25.48 | 19000.0 | 24.62 |
| 2020-08-12 | 25.59 | 25.45 | 25.57 | 25.59 | 11100.0 | 24.73 |
| 2020-08-11 | 25.63 | 25.47 | 25.62 | 25.55 | 6600.0 | 24.69 |
| 2020-08-10 | 25.63 | 25.54 | 25.54 | 25.63 | 8000.0 | 24.77 |
| 2020-08-07 | 25.6 | 25.41 | 25.41 | 25.47 | 15200.0 | 24.61 |
| 2020-08-06 | 25.52 | 25.4 | 25.45 | 25.52 | 13300.0 | 24.66 |
| 2020-08-05 | 25.6 | 25.43 | 25.44 | 25.58 | 16400.0 | 24.72 |
| 2020-08-04 | 25.48 | 25.25 | 25.33 | 25.47 | 10500.0 | 24.61 |
| 2020-08-03 | 25.47 | 25.3 | 25.47 | 25.35 | 11900.0 | 24.5 |
| 2020-07-31 | 25.54 | 25.21 | 25.21 | 25.28 | 23400.0 | 24.43 |
| 2020-07-30 | 25.36 | 25.15 | 25.17 | 25.31 | 8500.0 | 24.46 |
| 2020-07-29 | 25.35 | 25.3 | 25.34 | 25.34 | 6000.0 | 24.49 |
| 2020-07-28 | 25.33 | 25.14 | 25.17 | 25.33 | 16000.0 | 24.48 |
| 2020-07-27 | 25.23 | 25.12 | 25.15 | 25.14 | 8900.0 | 24.29 |
| 2020-07-24 | 25.27 | 25.06 | 25.27 | 25.22 | 8600.0 | 24.37 |
| 2020-07-23 | 25.18 | 25.04 | 25.04 | 25.18 | 10400.0 | 24.33 |
| 2020-07-22 | 25.23 | 25.03 | 25.11 | 25.04 | 18800.0 | 24.2 |
| 2020-07-21 | 25.21 | 25.0 | 25.08 | 25.21 | 19600.0 | 24.36 |
| 2020-07-20 | 25.17 | 25.01 | 25.06 | 25.12 | 16800.0 | 24.27 |
| 2020-07-17 | 25.3 | 24.98 | 25.14 | 25.06 | 16500.0 | 24.22 |
| 2020-07-16 | 25.25 | 24.95 | 24.95 | 25.11 | 12300.0 | 24.26 |
| 2020-07-15 | 25.04 | 24.94 | 25.04 | 24.99 | 3200.0 | 24.15 |
| 2020-07-14 | 24.99 | 24.9 | 24.93 | 24.96 | 4300.0 | 24.12 |
| 2020-07-13 | 25.18 | 24.95 | 25.07 | 24.95 | 8500.0 | 24.11 |
| 2020-07-10 | 25.18 | 25.05 | 25.05 | 25.18 | 9500.0 | 24.33 |
| 2020-07-09 | 25.12 | 24.96 | 25.12 | 25.09 | 8300.0 | 24.24 |
| 2020-07-08 | 25.0 | 24.89 | 24.99 | 24.95 | 9000.0 | 24.11 |
| 2020-07-07 | 25.0 | 24.85 | 24.92 | 24.95 | 11500.0 | 24.11 |
| 2020-07-06 | 24.95 | 24.8 | 24.81 | 24.94 | 9000.0 | 24.1 |
| 2020-07-02 | 24.88 | 24.72 | 24.8 | 24.72 | 13000.0 | 23.89 |
| 2020-07-01 | 24.84 | 24.68 | 24.84 | 24.68 | 14100.0 | 23.85 |
| 2020-06-30 | 25.07 | 24.58 | 24.85 | 24.58 | 61600.0 | 23.75 |
| 2020-06-29 | 24.93 | 24.76 | 24.93 | 24.76 | 4500.0 | 23.93 |
| 2020-06-26 | 25.04 | 24.82 | 25.04 | 24.82 | 13100.0 | 23.98 |
| 2020-06-25 | 25.1 | 25.01 | 25.02 | 25.04 | 8300.0 | 24.2 |
| 2020-06-24 | 25.11 | 24.83 | 24.99 | 25.09 | 19200.0 | 24.24 |
| 2020-06-23 | 25.06 | 24.88 | 25.01 | 24.98 | 7900.0 | 24.14 |
| 2020-06-22 | 25.04 | 24.8 | 24.96 | 25.01 | 18800.0 | 24.17 |
| 2020-06-19 | 25.13 | 24.96 | 25.03 | 24.99 | 6600.0 | 24.15 |
| 2020-06-18 | 25.06 | 24.9 | 24.98 | 24.95 | 8700.0 | 24.11 |
| 2020-06-17 | 25.17 | 24.98 | 25.1 | 25.13 | 7400.0 | 24.28 |
| 2020-06-16 | 25.39 | 24.97 | 25.35 | 25.11 | 23000.0 | 24.26 |
| 2020-06-15 | 25.1 | 24.56 | 24.81 | 25.0 | 18500.0 | 24.16 |
| 2020-06-12 | 25.12 | 24.94 | 24.95 | 24.94 | 8700.0 | 24.1 |
| 2020-06-11 | 25.15 | 24.65 | 25.15 | 24.77 | 31000.0 | 23.94 |
| 2020-06-10 | 25.73 | 25.52 | 25.52 | 25.73 | 4100.0 | 24.44 |
| 2020-06-09 | 25.67 | 25.5 | 25.5 | 25.67 | 4100.0 | 24.38 |
| 2020-06-08 | 26.0 | 25.5 | 26.0 | 25.56 | 36200.0 | 24.28 |
| 2020-06-05 | 26.0 | 25.75 | 26.0 | 25.91 | 23500.0 | 24.61 |
| 2020-06-04 | 25.9 | 25.62 | 25.8 | 25.88 | 7700.0 | 24.58 |
| 2020-06-03 | 26.0 | 25.86 | 25.9 | 25.9 | 13500.0 | 24.6 |
| 2020-06-02 | 25.9 | 25.53 | 25.79 | 25.9 | 11600.0 | 24.6 |
| 2020-06-01 | 25.8 | 25.5 | 25.64 | 25.67 | 16100.0 | 24.38 |
| 2020-05-29 | 25.86 | 25.14 | 25.25 | 25.78 | 80200.0 | 24.49 |
| 2020-05-28 | 25.73 | 25.27 | 25.49 | 25.37 | 16300.0 | 24.1 |
| 2020-05-27 | 25.54 | 25.02 | 25.39 | 25.54 | 13600.0 | 24.26 |
| 2020-05-26 | 25.4 | 25.05 | 25.39 | 25.35 | 17900.0 | 24.08 |
| 2020-05-22 | 25.16 | 24.95 | 24.95 | 25.1 | 7300.0 | 23.84 |
| 2020-05-21 | 25.16 | 24.81 | 24.9 | 25.11 | 19600.0 | 23.85 |
| 2020-05-20 | 24.98 | 24.73 | 24.73 | 24.83 | 12600.0 | 23.58 |
| 2020-05-19 | 24.78 | 24.6 | 24.66 | 24.76 | 7600.0 | 23.52 |
| 2020-05-18 | 24.75 | 24.18 | 24.56 | 24.66 | 16900.0 | 23.42 |
| 2020-05-15 | 24.35 | 23.89 | 23.89 | 24.35 | 3100.0 | 23.13 |
| 2020-05-14 | 24.18 | 23.62 | 24.0 | 24.0 | 10000.0 | 22.8 |
| 2020-05-13 | 24.39 | 24.01 | 24.39 | 24.14 | 9600.0 | 22.93 |
| 2020-05-12 | 24.5 | 24.28 | 24.3 | 24.49 | 12300.0 | 23.26 |
| 2020-05-11 | 24.47 | 24.25 | 24.32 | 24.43 | 10100.0 | 23.2 |
| 2020-05-08 | 24.41 | 24.11 | 24.36 | 24.35 | 13900.0 | 23.13 |
| 2020-05-07 | 24.26 | 24.08 | 24.25 | 24.16 | 13000.0 | 22.95 |
| 2020-05-06 | 24.48 | 24.08 | 24.48 | 24.23 | 3300.0 | 23.01 |
| 2020-05-05 | 24.71 | 24.26 | 24.71 | 24.27 | 18900.0 | 23.05 |
| 2020-05-04 | 24.49 | 23.77 | 23.89 | 24.49 | 11900.0 | 23.26 |
| 2020-05-01 | 24.23 | 23.41 | 24.08 | 24.11 | 32900.0 | 22.9 |
| 2020-04-30 | 24.5 | 23.95 | 23.95 | 24.5 | 48100.0 | 23.27 |
| 2020-04-29 | 23.9 | 23.59 | 23.75 | 23.9 | 7500.0 | 22.7 |
| 2020-04-28 | 23.88 | 23.37 | 23.77 | 23.61 | 16000.0 | 22.43 |
| 2020-04-27 | 23.68 | 23.12 | 23.68 | 23.59 | 11300.0 | 22.41 |
| 2020-04-24 | 23.43 | 23.2 | 23.2 | 23.41 | 4800.0 | 22.24 |
| 2020-04-23 | 23.19 | 22.71 | 22.71 | 23.19 | 14300.0 | 22.03 |
| 2020-04-22 | 23.0 | 22.45 | 22.45 | 22.71 | 10000.0 | 21.57 |
| 2020-04-21 | 22.72 | 21.98 | 22.33 | 22.49 | 18200.0 | 21.36 |
| 2020-04-20 | 23.23 | 22.76 | 23.05 | 22.84 | 17900.0 | 21.69 |
| 2020-04-17 | 23.4 | 22.26 | 22.26 | 23.05 | 18200.0 | 21.89 |
| 2020-04-16 | 22.91 | 22.01 | 22.02 | 22.55 | 18100.0 | 21.42 |
| 2020-04-15 | 22.88 | 21.8 | 22.88 | 22.47 | 50200.0 | 21.34 |
| 2020-04-14 | 23.59 | 22.64 | 22.64 | 22.96 | 25400.0 | 21.81 |
| 2020-04-13 | 23.0 | 21.83 | 23.0 | 22.99 | 21400.0 | 21.84 |
| 2020-04-09 | 23.73 | 22.59 | 22.59 | 23.0 | 44100.0 | 21.85 |
| 2020-04-08 | 23.1 | 20.91 | 21.2 | 22.59 | 62800.0 | 21.46 |
| 2020-04-07 | 21.51 | 20.35 | 21.07 | 21.2 | 23000.0 | 20.14 |
| 2020-04-06 | 20.6 | 20.04 | 20.05 | 20.35 | 34400.0 | 19.33 |
| 2020-04-03 | 19.99 | 19.3 | 19.7 | 19.99 | 13800.0 | 18.99 |
| 2020-04-02 | 20.53 | 19.1 | 19.69 | 19.78 | 44500.0 | 18.79 |
| 2020-04-01 | 20.97 | 19.52 | 20.91 | 20.09 | 51200.0 | 19.08 |
| 2020-03-31 | 21.6 | 21.24 | 21.56 | 21.25 | 21600.0 | 20.18 |
| 2020-03-30 | 21.55 | 20.73 | 20.73 | 21.55 | 19200.0 | 20.47 |
| 2020-03-27 | 21.36 | 20.06 | 20.06 | 20.73 | 46000.0 | 19.69 |
| 2020-03-26 | 21.69 | 20.02 | 20.02 | 21.28 | 30900.0 | 20.21 |
| 2020-03-25 | 21.91 | 18.87 | 18.87 | 19.65 | 53200.0 | 18.66 |
| 2020-03-24 | 20.38 | 17.21 | 17.21 | 18.62 | 67600.0 | 17.69 |
| 2020-03-23 | 17.6 | 16.0 | 17.3 | 16.71 | 68800.0 | 15.87 |
| 2020-03-20 | 19.76 | 15.96 | 15.96 | 17.8 | 99300.0 | 16.91 |
| 2020-03-19 | 15.87 | 12.5 | 12.8 | 15.46 | 111500.0 | 14.68 |
| 2020-03-18 | 19.5 | 12.53 | 19.0 | 13.3 | 109100.0 | 12.63 |
| 2020-03-17 | 20.64 | 19.51 | 19.87 | 19.51 | 22600.0 | 18.53 |
| 2020-03-16 | 21.0 | 19.51 | 21.0 | 19.8 | 42300.0 | 18.81 |
| 2020-03-13 | 22.43 | 19.97 | 19.97 | 22.0 | 81000.0 | 20.9 |
| 2020-03-12 | 23.5 | 19.0 | 23.47 | 19.24 | 110200.0 | 18.28 |
| 2020-03-11 | 24.5 | 24.0 | 24.48 | 24.2 | 43700.0 | 22.57 |
| 2020-03-10 | 24.8 | 24.25 | 24.8 | 24.68 | 34600.0 | 23.02 |
| 2020-03-09 | 24.99 | 23.33 | 24.7 | 24.42 | 63900.0 | 22.78 |
| 2020-03-06 | 25.54 | 25.23 | 25.34 | 25.25 | 15200.0 | 23.55 |
| 2020-03-05 | 25.6 | 25.5 | 25.58 | 25.58 | 10800.0 | 23.86 |
| 2020-03-04 | 25.73 | 25.59 | 25.73 | 25.68 | 15300.0 | 23.95 |
| 2020-03-03 | 25.72 | 25.35 | 25.48 | 25.59 | 20900.0 | 23.87 |
| 2020-03-02 | 25.48 | 24.86 | 24.86 | 25.48 | 34000.0 | 23.76 |
| 2020-02-28 | 25.29 | 24.65 | 25.29 | 24.8 | 91800.0 | 23.13 |
| 2020-02-27 | 25.63 | 25.25 | 25.57 | 25.35 | 46900.0 | 23.64 |
| 2020-02-26 | 25.78 | 25.44 | 25.78 | 25.57 | 24000.0 | 23.85 |
| 2020-02-25 | 25.9 | 25.5 | 25.66 | 25.5 | 32500.0 | 23.78 |
| 2020-02-24 | 25.83 | 25.63 | 25.79 | 25.63 | 22500.0 | 23.9 |
| 2020-02-21 | 26.0 | 25.88 | 26.0 | 25.88 | 13900.0 | 24.14 |
| 2020-02-20 | 25.95 | 25.88 | 25.89 | 25.91 | 8200.0 | 24.17 |
| 2020-02-19 | 26.0 | 25.86 | 25.94 | 25.87 | 15200.0 | 24.13 |
| 2020-02-18 | 26.05 | 25.94 | 25.95 | 25.96 | 16000.0 | 24.21 |