| 名前 | Tennessee Valley Authority Common Stock |
| ティッカー | TVC |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.36 | 25.14 | 25.33 | 25.19 | 30300.0 | 25.19 |
| 2021-02-12 | 25.45 | 25.3 | 25.36 | 25.41 | 15200.0 | 25.41 |
| 2021-02-11 | 25.45 | 25.3 | 25.39 | 25.42 | 26100.0 | 25.42 |
| 2021-02-10 | 25.41 | 25.3 | 25.41 | 25.39 | 24300.0 | 25.39 |
| 2021-02-09 | 25.49 | 25.33 | 25.43 | 25.49 | 14400.0 | 25.49 |
| 2021-02-08 | 25.49 | 25.3 | 25.49 | 25.43 | 23700.0 | 25.43 |
| 2021-02-05 | 25.51 | 25.4 | 25.4 | 25.49 | 12300.0 | 25.49 |
| 2021-02-04 | 25.44 | 25.35 | 25.37 | 25.43 | 4500.0 | 25.43 |
| 2021-02-03 | 25.59 | 25.35 | 25.51 | 25.46 | 10800.0 | 25.46 |
| 2021-02-02 | 25.78 | 25.4 | 25.42 | 25.52 | 22200.0 | 25.52 |
| 2021-02-01 | 25.41 | 25.26 | 25.3 | 25.34 | 12600.0 | 25.34 |
| 2021-01-29 | 25.4 | 25.23 | 25.3 | 25.32 | 18300.0 | 25.32 |
| 2021-01-28 | 25.43 | 25.32 | 25.32 | 25.39 | 12200.0 | 25.39 |
| 2021-01-27 | 25.5 | 25.26 | 25.45 | 25.26 | 37100.0 | 25.26 |
| 2021-01-26 | 25.55 | 25.46 | 25.47 | 25.48 | 24500.0 | 25.48 |
| 2021-01-25 | 25.52 | 25.45 | 25.5 | 25.48 | 23200.0 | 25.48 |
| 2021-01-22 | 25.55 | 25.48 | 25.51 | 25.5 | 5800.0 | 25.5 |
| 2021-01-21 | 25.68 | 25.51 | 25.57 | 25.51 | 14900.0 | 25.51 |
| 2021-01-20 | 25.58 | 25.51 | 25.58 | 25.58 | 17700.0 | 25.58 |
| 2021-01-19 | 25.56 | 25.48 | 25.53 | 25.56 | 16400.0 | 25.56 |
| 2021-01-15 | 25.61 | 25.48 | 25.5 | 25.51 | 17100.0 | 25.51 |
| 2021-01-14 | 25.7 | 25.46 | 25.51 | 25.55 | 24600.0 | 25.55 |
| 2021-01-13 | 25.58 | 25.31 | 25.31 | 25.56 | 30000.0 | 25.56 |
| 2021-01-12 | 25.35 | 25.11 | 25.29 | 25.34 | 49500.0 | 25.34 |
| 2021-01-11 | 25.44 | 25.31 | 25.38 | 25.36 | 60300.0 | 25.36 |
| 2021-01-08 | 25.48 | 25.32 | 25.39 | 25.46 | 40400.0 | 25.46 |
| 2021-01-07 | 25.46 | 25.16 | 25.38 | 25.44 | 34500.0 | 25.44 |
| 2021-01-06 | 25.64 | 25.16 | 25.64 | 25.4 | 68900.0 | 25.4 |
| 2021-01-05 | 25.75 | 25.55 | 25.55 | 25.69 | 33200.0 | 25.69 |
| 2021-01-04 | 25.75 | 25.33 | 25.67 | 25.55 | 90200.0 | 25.55 |
| 2020-12-31 | 25.81 | 25.37 | 25.81 | 25.55 | 269900.0 | 25.55 |
| 2020-12-30 | 26.28 | 25.8 | 26.21 | 25.8 | 24100.0 | 25.8 |
| 2020-12-29 | 26.35 | 26.22 | 26.22 | 26.31 | 4500.0 | 26.31 |
| 2020-12-28 | 26.37 | 26.27 | 26.27 | 26.28 | 13700.0 | 26.28 |
| 2020-12-24 | 26.47 | 26.04 | 26.29 | 26.4 | 7900.0 | 26.4 |
| 2020-12-23 | 26.5 | 26.15 | 26.48 | 26.35 | 15900.0 | 26.35 |
| 2020-12-22 | 26.6 | 26.4 | 26.58 | 26.4 | 4700.0 | 26.4 |
| 2020-12-21 | 26.58 | 26.4 | 26.4 | 26.52 | 6800.0 | 26.52 |
| 2020-12-18 | 26.6 | 26.27 | 26.27 | 26.4 | 27300.0 | 26.4 |
| 2020-12-17 | 26.65 | 26.54 | 26.62 | 26.56 | 6100.0 | 26.56 |
| 2020-12-16 | 26.75 | 26.44 | 26.53 | 26.74 | 6900.0 | 26.74 |
| 2020-12-15 | 26.66 | 26.33 | 26.33 | 26.46 | 8600.0 | 26.46 |
| 2020-12-14 | 26.75 | 26.4 | 26.48 | 26.47 | 8800.0 | 26.47 |
| 2020-12-11 | 26.45 | 26.3 | 26.39 | 26.44 | 3300.0 | 26.44 |
| 2020-12-10 | 26.43 | 26.27 | 26.43 | 26.39 | 2700.0 | 26.39 |
| 2020-12-09 | 26.4 | 26.21 | 26.22 | 26.34 | 5200.0 | 26.34 |
| 2020-12-08 | 26.33 | 26.16 | 26.19 | 26.2 | 10300.0 | 26.2 |
| 2020-12-07 | 26.31 | 26.16 | 26.29 | 26.31 | 8400.0 | 26.31 |
| 2020-12-04 | 26.33 | 26.16 | 26.33 | 26.19 | 6700.0 | 26.19 |
| 2020-12-03 | 26.39 | 26.21 | 26.35 | 26.28 | 7800.0 | 26.28 |
| 2020-12-02 | 26.38 | 26.05 | 26.14 | 26.37 | 11500.0 | 26.37 |
| 2020-12-01 | 26.3 | 26.11 | 26.15 | 26.16 | 13300.0 | 26.16 |
| 2020-11-30 | 26.25 | 26.0 | 26.21 | 26.02 | 22700.0 | 26.02 |
| 2020-11-27 | 26.39 | 26.13 | 26.32 | 26.39 | 1600.0 | 26.39 |
| 2020-11-25 | 26.35 | 26.13 | 26.24 | 26.22 | 4200.0 | 26.09 |
| 2020-11-24 | 26.63 | 26.23 | 26.41 | 26.23 | 18700.0 | 26.1 |
| 2020-11-23 | 26.61 | 26.43 | 26.43 | 26.45 | 7200.0 | 26.32 |
| 2020-11-20 | 26.62 | 26.41 | 26.41 | 26.45 | 5400.0 | 26.32 |
| 2020-11-19 | 26.54 | 26.2 | 26.34 | 26.45 | 13300.0 | 26.32 |
| 2020-11-18 | 26.6 | 26.2 | 26.45 | 26.33 | 3600.0 | 26.2 |
| 2020-11-17 | 26.51 | 26.13 | 26.15 | 26.38 | 8200.0 | 26.25 |
| 2020-11-16 | 26.29 | 26.05 | 26.1 | 26.22 | 11700.0 | 26.09 |
| 2020-11-13 | 26.24 | 26.06 | 26.17 | 26.14 | 14000.0 | 26.01 |
| 2020-11-12 | 26.42 | 26.16 | 26.42 | 26.32 | 4600.0 | 26.19 |
| 2020-11-11 | 26.2 | 26.05 | 26.1 | 26.15 | 9100.0 | 26.02 |
| 2020-11-10 | 26.38 | 26.1 | 26.29 | 26.21 | 17400.0 | 26.08 |
| 2020-11-09 | 26.54 | 26.02 | 26.05 | 26.54 | 19700.0 | 26.41 |
| 2020-11-06 | 26.14 | 25.88 | 26.13 | 26.02 | 17900.0 | 25.89 |
| 2020-11-05 | 26.37 | 26.1 | 26.37 | 26.12 | 7600.0 | 25.99 |
| 2020-11-04 | 26.11 | 25.93 | 26.0 | 26.06 | 10200.0 | 25.93 |
| 2020-11-03 | 26.02 | 25.83 | 26.02 | 25.92 | 5600.0 | 25.79 |
| 2020-11-02 | 25.89 | 25.78 | 25.83 | 25.86 | 8900.0 | 25.73 |
| 2020-10-30 | 26.16 | 25.71 | 26.16 | 25.71 | 21500.0 | 25.58 |
| 2020-10-29 | 26.35 | 25.66 | 25.66 | 26.05 | 4300.0 | 25.92 |
| 2020-10-28 | 26.15 | 26.01 | 26.15 | 26.15 | 17300.0 | 26.02 |
| 2020-10-27 | 26.33 | 26.14 | 26.31 | 26.16 | 3600.0 | 26.03 |
| 2020-10-26 | 26.62 | 26.18 | 26.21 | 26.18 | 8100.0 | 26.05 |
| 2020-10-23 | 26.33 | 26.15 | 26.18 | 26.33 | 4200.0 | 26.2 |
| 2020-10-22 | 26.2 | 26.0 | 26.03 | 26.2 | 2000.0 | 26.07 |
| 2020-10-21 | 26.25 | 26.05 | 26.15 | 26.15 | 14300.0 | 26.02 |
| 2020-10-20 | 26.46 | 26.25 | 26.38 | 26.36 | 3400.0 | 26.23 |
| 2020-10-19 | 26.4 | 26.12 | 26.12 | 26.4 | 19000.0 | 26.27 |
| 2020-10-16 | 26.38 | 25.85 | 26.26 | 26.15 | 26100.0 | 26.02 |
| 2020-10-15 | 26.49 | 26.11 | 26.15 | 26.24 | 9300.0 | 26.11 |
| 2020-10-14 | 26.58 | 26.15 | 26.58 | 26.23 | 14500.0 | 26.1 |
| 2020-10-13 | 26.87 | 26.43 | 26.85 | 26.86 | 10900.0 | 26.72 |
| 2020-10-12 | 26.99 | 26.71 | 26.92 | 26.95 | 9900.0 | 26.81 |
| 2020-10-09 | 27.02 | 26.87 | 27.02 | 27.0 | 3900.0 | 26.86 |
| 2020-10-08 | 27.25 | 26.73 | 26.98 | 27.0 | 8800.0 | 26.86 |
| 2020-10-07 | 27.08 | 26.56 | 27.04 | 26.87 | 8000.0 | 26.73 |
| 2020-10-06 | 27.13 | 26.38 | 26.8 | 27.03 | 19200.0 | 26.89 |
| 2020-10-05 | 26.96 | 26.64 | 26.9 | 26.89 | 8400.0 | 26.75 |
| 2020-10-02 | 27.0 | 26.82 | 26.96 | 26.96 | 10000.0 | 26.82 |
| 2020-10-01 | 27.12 | 26.15 | 26.87 | 26.96 | 37400.0 | 26.82 |
| 2020-09-30 | 27.0 | 26.39 | 26.52 | 26.96 | 74700.0 | 26.82 |
| 2020-09-29 | 26.79 | 26.51 | 26.72 | 26.67 | 11700.0 | 26.53 |
| 2020-09-28 | 26.9 | 26.3 | 26.47 | 26.75 | 17000.0 | 26.61 |
| 2020-09-25 | 26.49 | 25.91 | 25.91 | 26.46 | 8100.0 | 26.33 |
| 2020-09-24 | 26.03 | 25.95 | 25.95 | 25.98 | 8700.0 | 25.85 |
| 2020-09-23 | 26.19 | 25.84 | 26.19 | 25.95 | 25000.0 | 25.82 |
| 2020-09-22 | 26.16 | 25.91 | 26.02 | 25.91 | 7500.0 | 25.78 |
| 2020-09-21 | 26.31 | 25.9 | 26.31 | 26.01 | 9200.0 | 25.88 |
| 2020-09-18 | 26.32 | 26.1 | 26.17 | 26.14 | 4100.0 | 26.01 |
| 2020-09-17 | 26.43 | 26.15 | 26.36 | 26.3 | 5700.0 | 26.17 |
| 2020-09-16 | 26.38 | 26.17 | 26.38 | 26.22 | 3100.0 | 26.09 |
| 2020-09-15 | 26.26 | 26.05 | 26.09 | 26.26 | 12500.0 | 26.13 |
| 2020-09-14 | 26.19 | 25.92 | 26.12 | 26.09 | 13000.0 | 25.96 |
| 2020-09-11 | 26.34 | 26.0 | 26.0 | 26.12 | 8000.0 | 25.99 |
| 2020-09-10 | 26.25 | 26.0 | 26.04 | 26.05 | 30400.0 | 25.92 |
| 2020-09-09 | 26.18 | 26.01 | 26.01 | 26.06 | 10300.0 | 25.93 |
| 2020-09-08 | 26.07 | 25.87 | 26.0 | 26.01 | 15500.0 | 25.88 |
| 2020-09-04 | 26.18 | 25.86 | 25.93 | 26.0 | 17900.0 | 25.87 |
| 2020-09-03 | 26.16 | 25.9 | 25.98 | 26.03 | 23100.0 | 25.9 |
| 2020-09-02 | 26.15 | 25.86 | 26.04 | 26.05 | 25500.0 | 25.92 |
| 2020-09-01 | 26.17 | 25.94 | 26.06 | 26.0 | 15600.0 | 25.87 |
| 2020-08-31 | 27.0 | 25.86 | 27.0 | 25.87 | 55700.0 | 25.74 |
| 2020-08-28 | 26.42 | 26.27 | 26.4 | 26.31 | 18500.0 | 26.18 |
| 2020-08-27 | 26.59 | 26.34 | 26.34 | 26.47 | 4800.0 | 26.2 |
| 2020-08-26 | 26.5 | 26.38 | 26.4 | 26.47 | 10400.0 | 26.2 |
| 2020-08-25 | 26.45 | 26.31 | 26.31 | 26.4 | 5100.0 | 26.13 |
| 2020-08-24 | 26.45 | 26.3 | 26.3 | 26.41 | 10200.0 | 26.14 |
| 2020-08-21 | 26.45 | 26.36 | 26.36 | 26.45 | 3300.0 | 26.18 |
| 2020-08-20 | 26.45 | 26.16 | 26.22 | 26.45 | 8600.0 | 26.18 |
| 2020-08-19 | 26.35 | 26.09 | 26.09 | 26.33 | 13900.0 | 26.06 |
| 2020-08-18 | 26.3 | 26.08 | 26.08 | 26.29 | 13700.0 | 26.02 |
| 2020-08-17 | 26.34 | 26.03 | 26.03 | 26.21 | 8900.0 | 25.94 |
| 2020-08-14 | 26.26 | 25.92 | 25.92 | 26.05 | 5300.0 | 25.79 |
| 2020-08-13 | 26.19 | 25.85 | 26.02 | 26.0 | 22700.0 | 25.74 |
| 2020-08-12 | 26.08 | 25.99 | 26.0 | 26.02 | 8900.0 | 25.76 |
| 2020-08-11 | 26.05 | 25.97 | 25.97 | 25.98 | 19300.0 | 25.72 |
| 2020-08-10 | 26.0 | 25.94 | 25.98 | 25.95 | 9700.0 | 25.69 |
| 2020-08-07 | 25.98 | 25.75 | 25.75 | 25.98 | 14000.0 | 25.72 |
| 2020-08-06 | 25.9 | 25.71 | 25.71 | 25.75 | 11400.0 | 25.49 |
| 2020-08-05 | 25.89 | 25.63 | 25.7 | 25.75 | 16500.0 | 25.49 |
| 2020-08-04 | 25.75 | 25.6 | 25.62 | 25.75 | 10700.0 | 25.49 |
| 2020-08-03 | 25.8 | 25.69 | 25.8 | 25.71 | 19300.0 | 25.45 |
| 2020-07-31 | 25.95 | 25.66 | 25.75 | 25.77 | 13600.0 | 25.51 |
| 2020-07-30 | 25.8 | 25.63 | 25.74 | 25.67 | 8300.0 | 25.41 |
| 2020-07-29 | 25.66 | 25.52 | 25.66 | 25.64 | 15200.0 | 25.38 |
| 2020-07-28 | 25.65 | 25.57 | 25.62 | 25.63 | 12400.0 | 25.37 |
| 2020-07-27 | 25.6 | 25.46 | 25.46 | 25.6 | 8300.0 | 25.34 |
| 2020-07-24 | 25.61 | 25.48 | 25.55 | 25.56 | 16200.0 | 25.3 |
| 2020-07-23 | 25.5 | 25.45 | 25.5 | 25.47 | 13500.0 | 25.21 |
| 2020-07-22 | 25.5 | 25.4 | 25.45 | 25.5 | 10700.0 | 25.24 |
| 2020-07-21 | 25.45 | 25.35 | 25.35 | 25.43 | 14300.0 | 25.17 |
| 2020-07-20 | 25.42 | 25.29 | 25.29 | 25.4 | 5700.0 | 25.14 |
| 2020-07-17 | 25.41 | 25.27 | 25.39 | 25.27 | 11400.0 | 25.01 |
| 2020-07-16 | 25.44 | 25.26 | 25.4 | 25.27 | 12800.0 | 25.01 |
| 2020-07-15 | 25.36 | 25.31 | 25.31 | 25.33 | 2900.0 | 25.07 |
| 2020-07-14 | 25.43 | 25.15 | 25.2 | 25.3 | 28800.0 | 25.04 |
| 2020-07-13 | 25.38 | 25.2 | 25.38 | 25.2 | 14000.0 | 24.94 |
| 2020-07-10 | 25.4 | 25.25 | 25.4 | 25.35 | 13600.0 | 25.09 |
| 2020-07-09 | 25.32 | 25.25 | 25.28 | 25.31 | 18600.0 | 25.05 |
| 2020-07-08 | 25.39 | 25.27 | 25.37 | 25.27 | 16800.0 | 25.01 |
| 2020-07-07 | 25.42 | 25.34 | 25.4 | 25.34 | 9000.0 | 25.08 |
| 2020-07-06 | 25.5 | 25.38 | 25.5 | 25.48 | 8800.0 | 25.22 |
| 2020-07-02 | 25.5 | 25.35 | 25.35 | 25.5 | 8800.0 | 25.24 |
| 2020-07-01 | 25.43 | 25.27 | 25.33 | 25.37 | 33500.0 | 25.11 |
| 2020-06-30 | 25.56 | 25.25 | 25.45 | 25.25 | 36700.0 | 24.99 |
| 2020-06-29 | 25.45 | 25.3 | 25.36 | 25.45 | 23100.0 | 25.19 |
| 2020-06-26 | 25.42 | 25.31 | 25.37 | 25.31 | 10800.0 | 25.05 |
| 2020-06-25 | 25.5 | 25.38 | 25.5 | 25.39 | 4400.0 | 25.13 |
| 2020-06-24 | 25.5 | 25.35 | 25.38 | 25.5 | 11500.0 | 25.24 |
| 2020-06-23 | 25.49 | 25.38 | 25.38 | 25.39 | 7200.0 | 25.13 |
| 2020-06-22 | 25.49 | 25.35 | 25.37 | 25.37 | 11900.0 | 25.11 |
| 2020-06-19 | 25.5 | 25.35 | 25.5 | 25.43 | 10300.0 | 25.17 |
| 2020-06-18 | 25.49 | 25.33 | 25.33 | 25.45 | 8400.0 | 25.19 |
| 2020-06-17 | 25.47 | 25.31 | 25.31 | 25.45 | 26400.0 | 25.19 |
| 2020-06-16 | 25.5 | 25.31 | 25.38 | 25.37 | 9700.0 | 25.11 |
| 2020-06-15 | 25.42 | 25.3 | 25.4 | 25.38 | 6200.0 | 25.12 |
| 2020-06-12 | 25.45 | 25.3 | 25.45 | 25.3 | 5500.0 | 25.04 |
| 2020-06-11 | 25.52 | 25.25 | 25.3 | 25.45 | 15700.0 | 25.19 |
| 2020-06-10 | 25.75 | 25.38 | 25.75 | 25.58 | 8700.0 | 25.32 |
| 2020-06-09 | 25.8 | 25.62 | 25.75 | 25.74 | 6500.0 | 25.48 |
| 2020-06-08 | 25.76 | 25.58 | 25.6 | 25.72 | 8000.0 | 25.46 |
| 2020-06-05 | 25.77 | 25.5 | 25.71 | 25.6 | 23200.0 | 25.34 |
| 2020-06-04 | 26.0 | 25.42 | 25.98 | 25.42 | 12500.0 | 25.16 |
| 2020-06-03 | 26.0 | 25.73 | 25.73 | 25.78 | 18000.0 | 25.52 |
| 2020-06-02 | 25.9 | 25.53 | 25.55 | 25.71 | 22200.0 | 25.45 |
| 2020-06-01 | 25.7 | 25.33 | 25.45 | 25.67 | 23200.0 | 25.41 |
| 2020-05-29 | 25.45 | 25.0 | 25.13 | 25.42 | 126400.0 | 25.16 |
| 2020-05-28 | 25.23 | 25.07 | 25.15 | 25.12 | 27000.0 | 24.87 |
| 2020-05-27 | 25.31 | 25.21 | 25.25 | 25.28 | 17600.0 | 24.8 |
| 2020-05-26 | 25.2 | 25.12 | 25.13 | 25.2 | 18000.0 | 24.73 |
| 2020-05-22 | 25.17 | 25.1 | 25.12 | 25.1 | 18900.0 | 24.63 |
| 2020-05-21 | 25.28 | 25.11 | 25.18 | 25.13 | 34300.0 | 24.66 |
| 2020-05-20 | 25.29 | 25.15 | 25.16 | 25.21 | 34100.0 | 24.74 |
| 2020-05-19 | 25.22 | 25.16 | 25.17 | 25.16 | 51400.0 | 24.69 |
| 2020-05-18 | 25.25 | 25.14 | 25.14 | 25.17 | 29400.0 | 24.7 |
| 2020-05-15 | 25.16 | 25.1 | 25.1 | 25.13 | 14900.0 | 24.66 |
| 2020-05-14 | 25.2 | 25.06 | 25.12 | 25.11 | 30400.0 | 24.64 |
| 2020-05-13 | 25.25 | 25.11 | 25.11 | 25.12 | 14500.0 | 24.65 |
| 2020-05-12 | 25.2 | 25.1 | 25.1 | 25.11 | 26800.0 | 24.64 |
| 2020-05-11 | 25.25 | 25.05 | 25.06 | 25.13 | 35300.0 | 24.66 |
| 2020-05-08 | 25.21 | 25.0 | 25.17 | 25.15 | 45000.0 | 24.68 |
| 2020-05-07 | 25.27 | 25.12 | 25.16 | 25.15 | 17800.0 | 24.68 |
| 2020-05-06 | 25.34 | 25.15 | 25.3 | 25.15 | 27000.0 | 24.68 |
| 2020-05-05 | 25.6 | 25.2 | 25.43 | 25.31 | 31000.0 | 24.83 |
| 2020-05-04 | 26.0 | 25.34 | 26.0 | 25.55 | 22800.0 | 25.07 |
| 2020-05-01 | 26.3 | 25.5 | 26.08 | 25.69 | 46400.0 | 25.21 |
| 2020-04-30 | 26.52 | 25.3 | 25.4 | 26.52 | 65200.0 | 26.02 |
| 2020-04-29 | 25.87 | 25.48 | 25.6 | 25.77 | 16200.0 | 25.28 |
| 2020-04-28 | 25.6 | 25.42 | 25.42 | 25.6 | 4900.0 | 25.12 |
| 2020-04-27 | 25.87 | 25.5 | 25.76 | 25.58 | 7600.0 | 25.1 |
| 2020-04-24 | 25.7 | 25.2 | 25.29 | 25.62 | 6900.0 | 25.14 |
| 2020-04-23 | 25.49 | 25.25 | 25.4 | 25.45 | 11100.0 | 24.97 |
| 2020-04-22 | 25.49 | 25.22 | 25.22 | 25.35 | 10700.0 | 24.87 |
| 2020-04-21 | 25.49 | 25.19 | 25.19 | 25.3 | 9800.0 | 24.82 |
| 2020-04-20 | 25.55 | 25.19 | 25.55 | 25.45 | 7100.0 | 24.97 |
| 2020-04-17 | 25.72 | 25.09 | 25.11 | 25.28 | 14700.0 | 24.8 |
| 2020-04-16 | 25.19 | 25.04 | 25.19 | 25.19 | 10500.0 | 24.72 |
| 2020-04-15 | 25.2 | 25.01 | 25.01 | 25.06 | 8500.0 | 24.59 |
| 2020-04-14 | 25.29 | 25.06 | 25.29 | 25.2 | 11600.0 | 24.73 |
| 2020-04-13 | 25.29 | 25.1 | 25.29 | 25.24 | 7500.0 | 24.76 |
| 2020-04-09 | 25.29 | 25.01 | 25.02 | 25.2 | 26400.0 | 24.73 |
| 2020-04-08 | 25.27 | 24.93 | 24.93 | 25.13 | 18700.0 | 24.66 |
| 2020-04-07 | 25.05 | 24.93 | 25.01 | 24.93 | 14400.0 | 24.46 |
| 2020-04-06 | 25.14 | 24.99 | 25.0 | 25.01 | 25700.0 | 24.54 |
| 2020-04-03 | 24.99 | 24.8 | 24.9 | 24.99 | 15800.0 | 24.52 |
| 2020-04-02 | 25.0 | 24.86 | 24.86 | 25.0 | 17800.0 | 24.53 |
| 2020-04-01 | 25.0 | 24.75 | 24.87 | 25.0 | 25200.0 | 24.53 |
| 2020-03-31 | 25.19 | 24.7 | 24.99 | 24.7 | 25900.0 | 24.23 |
| 2020-03-30 | 24.99 | 24.8 | 24.8 | 24.86 | 21200.0 | 24.39 |
| 2020-03-27 | 25.06 | 24.8 | 24.8 | 24.94 | 23400.0 | 24.47 |
| 2020-03-26 | 25.1 | 24.86 | 25.1 | 25.06 | 10100.0 | 24.59 |
| 2020-03-25 | 25.14 | 24.43 | 24.43 | 24.89 | 24600.0 | 24.42 |
| 2020-03-24 | 25.0 | 24.5 | 24.98 | 24.5 | 39700.0 | 24.04 |
| 2020-03-23 | 24.72 | 24.1 | 24.45 | 24.72 | 33200.0 | 24.25 |
| 2020-03-20 | 24.75 | 24.1 | 24.65 | 24.59 | 41300.0 | 24.13 |
| 2020-03-19 | 24.73 | 24.0 | 24.28 | 24.6 | 85100.0 | 24.14 |
| 2020-03-18 | 25.0 | 23.08 | 24.8 | 24.07 | 67900.0 | 23.62 |
| 2020-03-17 | 25.18 | 24.79 | 24.82 | 25.18 | 21500.0 | 24.71 |
| 2020-03-16 | 25.2 | 24.65 | 24.8 | 24.75 | 43300.0 | 24.28 |
| 2020-03-13 | 25.12 | 24.81 | 25.07 | 25.09 | 51700.0 | 24.62 |
| 2020-03-12 | 26.0 | 24.9 | 25.3 | 25.01 | 41400.0 | 24.54 |
| 2020-03-11 | 25.59 | 25.25 | 25.29 | 25.47 | 13400.0 | 24.99 |
| 2020-03-10 | 26.0 | 25.25 | 25.51 | 25.45 | 11000.0 | 24.97 |
| 2020-03-09 | 25.64 | 25.21 | 25.42 | 25.38 | 23200.0 | 24.9 |
| 2020-03-06 | 25.81 | 25.52 | 25.6 | 25.57 | 13600.0 | 25.09 |
| 2020-03-05 | 26.18 | 25.73 | 25.73 | 25.94 | 11700.0 | 25.45 |
| 2020-03-04 | 26.04 | 25.76 | 26.02 | 25.85 | 28100.0 | 25.36 |
| 2020-03-03 | 26.5 | 25.66 | 26.25 | 25.73 | 16400.0 | 25.25 |
| 2020-03-02 | 26.66 | 25.66 | 25.84 | 26.24 | 19300.0 | 25.75 |
| 2020-02-28 | 26.41 | 25.35 | 26.0 | 25.35 | 37700.0 | 24.87 |
| 2020-02-27 | 27.14 | 26.0 | 27.14 | 26.0 | 25200.0 | 25.51 |
| 2020-02-26 | 27.5 | 26.9 | 27.44 | 26.91 | 19300.0 | 26.4 |
| 2020-02-25 | 27.49 | 27.03 | 27.19 | 27.21 | 20800.0 | 26.7 |
| 2020-02-24 | 27.5 | 26.77 | 27.0 | 27.1 | 28000.0 | 26.59 |
| 2020-02-21 | 27.2 | 27.04 | 27.05 | 27.06 | 7400.0 | 26.55 |
| 2020-02-20 | 27.1 | 27.02 | 27.02 | 27.03 | 4200.0 | 26.52 |
| 2020-02-19 | 27.15 | 26.95 | 27.0 | 27.01 | 10700.0 | 26.5 |
| 2020-02-18 | 27.15 | 26.92 | 27.15 | 26.92 | 12800.0 | 26.41 |