| 名前 | United States Cellular Corporation 7.25% Senior Notes due 2064 |
| ティッカー | UZC |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.71 | 25.53 | 25.54 | 25.68 | 20000.0 | 25.68 |
| 2021-02-12 | 25.63 | 25.5 | 25.54 | 25.62 | 14600.0 | 25.62 |
| 2021-02-11 | 25.63 | 25.56 | 25.63 | 25.56 | 10000.0 | 25.56 |
| 2021-02-10 | 25.74 | 25.58 | 25.74 | 25.6 | 6000.0 | 25.6 |
| 2021-02-09 | 25.65 | 25.55 | 25.55 | 25.65 | 8200.0 | 25.65 |
| 2021-02-08 | 25.74 | 25.54 | 25.72 | 25.6 | 18000.0 | 25.6 |
| 2021-02-05 | 25.72 | 25.68 | 25.72 | 25.7 | 9400.0 | 25.7 |
| 2021-02-04 | 25.73 | 25.55 | 25.6 | 25.72 | 12500.0 | 25.72 |
| 2021-02-03 | 25.68 | 25.5 | 25.6 | 25.67 | 48000.0 | 25.67 |
| 2021-02-02 | 25.65 | 25.5 | 25.5 | 25.58 | 10300.0 | 25.58 |
| 2021-02-01 | 25.67 | 25.48 | 25.49 | 25.51 | 11800.0 | 25.51 |
| 2021-01-29 | 25.59 | 25.44 | 25.59 | 25.52 | 15800.0 | 25.52 |
| 2021-01-28 | 25.6 | 25.4 | 25.4 | 25.59 | 14200.0 | 25.59 |
| 2021-01-27 | 25.62 | 25.38 | 25.52 | 25.38 | 24900.0 | 25.38 |
| 2021-01-26 | 25.59 | 25.54 | 25.58 | 25.55 | 10100.0 | 25.55 |
| 2021-01-25 | 25.57 | 25.5 | 25.5 | 25.52 | 12100.0 | 25.52 |
| 2021-01-22 | 25.6 | 25.54 | 25.59 | 25.58 | 13600.0 | 25.58 |
| 2021-01-21 | 25.62 | 25.54 | 25.56 | 25.54 | 30100.0 | 25.54 |
| 2021-01-20 | 25.55 | 25.5 | 25.51 | 25.54 | 27100.0 | 25.54 |
| 2021-01-19 | 25.48 | 25.43 | 25.43 | 25.48 | 20600.0 | 25.48 |
| 2021-01-15 | 25.45 | 25.38 | 25.38 | 25.42 | 13700.0 | 25.42 |
| 2021-01-14 | 25.43 | 25.39 | 25.42 | 25.43 | 14100.0 | 25.43 |
| 2021-01-13 | 25.42 | 25.3 | 25.3 | 25.42 | 38600.0 | 25.42 |
| 2021-01-12 | 25.4 | 25.31 | 25.4 | 25.34 | 23300.0 | 25.34 |
| 2021-01-11 | 25.44 | 25.36 | 25.42 | 25.44 | 8500.0 | 25.44 |
| 2021-01-08 | 25.44 | 25.36 | 25.39 | 25.44 | 12400.0 | 25.44 |
| 2021-01-07 | 25.4 | 25.35 | 25.38 | 25.39 | 15500.0 | 25.39 |
| 2021-01-06 | 25.42 | 25.31 | 25.35 | 25.4 | 42400.0 | 25.4 |
| 2021-01-05 | 25.38 | 25.3 | 25.32 | 25.37 | 34000.0 | 25.37 |
| 2021-01-04 | 25.37 | 25.26 | 25.32 | 25.27 | 73500.0 | 25.27 |
| 2020-12-31 | 25.35 | 25.25 | 25.31 | 25.26 | 201400.0 | 25.26 |
| 2020-12-30 | 25.36 | 25.25 | 25.3 | 25.31 | 25300.0 | 25.31 |
| 2020-12-29 | 25.36 | 25.3 | 25.35 | 25.3 | 12200.0 | 25.3 |
| 2020-12-28 | 25.42 | 25.31 | 25.36 | 25.31 | 18400.0 | 25.31 |
| 2020-12-24 | 25.42 | 25.35 | 25.35 | 25.36 | 8200.0 | 25.36 |
| 2020-12-23 | 25.44 | 25.35 | 25.42 | 25.35 | 8400.0 | 25.35 |
| 2020-12-22 | 25.45 | 25.35 | 25.45 | 25.42 | 20900.0 | 25.42 |
| 2020-12-21 | 25.45 | 25.41 | 25.44 | 25.45 | 18000.0 | 25.45 |
| 2020-12-18 | 25.5 | 25.35 | 25.43 | 25.47 | 20200.0 | 25.47 |
| 2020-12-17 | 25.43 | 25.35 | 25.35 | 25.43 | 29200.0 | 25.43 |
| 2020-12-16 | 25.35 | 25.31 | 25.33 | 25.35 | 58000.0 | 25.35 |
| 2020-12-15 | 25.32 | 25.26 | 25.26 | 25.29 | 45100.0 | 25.29 |
| 2020-12-14 | 25.34 | 25.26 | 25.34 | 25.28 | 50700.0 | 25.28 |
| 2020-12-11 | 25.4 | 25.29 | 25.4 | 25.3 | 49800.0 | 25.3 |
| 2020-12-10 | 25.46 | 25.3 | 25.46 | 25.4 | 36100.0 | 25.4 |
| 2020-12-09 | 25.51 | 25.41 | 25.41 | 25.48 | 15400.0 | 25.48 |
| 2020-12-08 | 25.49 | 25.45 | 25.49 | 25.48 | 12600.0 | 25.48 |
| 2020-12-07 | 25.47 | 25.32 | 25.47 | 25.45 | 12200.0 | 25.45 |
| 2020-12-04 | 25.47 | 25.4 | 25.4 | 25.47 | 10500.0 | 25.47 |
| 2020-12-03 | 25.44 | 25.27 | 25.27 | 25.41 | 17000.0 | 25.41 |
| 2020-12-02 | 25.36 | 25.29 | 25.32 | 25.33 | 20900.0 | 25.33 |
| 2020-12-01 | 25.38 | 25.25 | 25.38 | 25.29 | 41300.0 | 25.29 |
| 2020-11-30 | 25.38 | 25.22 | 25.37 | 25.38 | 30700.0 | 25.38 |
| 2020-11-27 | 25.37 | 25.32 | 25.32 | 25.37 | 15800.0 | 25.37 |
| 2020-11-25 | 25.79 | 25.62 | 25.79 | 25.68 | 64800.0 | 25.23 |
| 2020-11-24 | 25.77 | 25.68 | 25.75 | 25.73 | 11100.0 | 25.28 |
| 2020-11-23 | 25.81 | 25.66 | 25.7 | 25.75 | 18000.0 | 25.3 |
| 2020-11-20 | 25.74 | 25.67 | 25.7 | 25.7 | 8200.0 | 25.25 |
| 2020-11-19 | 25.8 | 25.67 | 25.68 | 25.72 | 16000.0 | 25.27 |
| 2020-11-18 | 25.8 | 25.69 | 25.74 | 25.7 | 22100.0 | 25.25 |
| 2020-11-17 | 25.75 | 25.67 | 25.75 | 25.75 | 20500.0 | 25.3 |
| 2020-11-16 | 25.76 | 25.7 | 25.74 | 25.75 | 19100.0 | 25.3 |
| 2020-11-13 | 25.75 | 25.61 | 25.61 | 25.74 | 13300.0 | 25.28 |
| 2020-11-12 | 25.7 | 25.62 | 25.7 | 25.69 | 11000.0 | 25.24 |
| 2020-11-11 | 25.71 | 25.61 | 25.61 | 25.67 | 14400.0 | 25.22 |
| 2020-11-10 | 25.74 | 25.6 | 25.61 | 25.63 | 13100.0 | 25.18 |
| 2020-11-09 | 25.76 | 25.54 | 25.64 | 25.65 | 17300.0 | 25.2 |
| 2020-11-06 | 25.69 | 25.44 | 25.69 | 25.44 | 6600.0 | 24.99 |
| 2020-11-05 | 25.69 | 25.63 | 25.63 | 25.69 | 9500.0 | 25.24 |
| 2020-11-04 | 25.65 | 25.49 | 25.49 | 25.63 | 6500.0 | 25.18 |
| 2020-11-03 | 25.58 | 25.47 | 25.49 | 25.47 | 7200.0 | 25.02 |
| 2020-11-02 | 25.53 | 25.39 | 25.39 | 25.49 | 11900.0 | 25.04 |
| 2020-10-30 | 25.5 | 25.38 | 25.4 | 25.38 | 7300.0 | 24.93 |
| 2020-10-29 | 25.52 | 25.39 | 25.39 | 25.4 | 12900.0 | 24.95 |
| 2020-10-28 | 25.44 | 25.37 | 25.43 | 25.38 | 7600.0 | 24.93 |
| 2020-10-27 | 25.57 | 25.44 | 25.52 | 25.51 | 8700.0 | 25.06 |
| 2020-10-26 | 25.59 | 25.42 | 25.48 | 25.52 | 6600.0 | 25.07 |
| 2020-10-23 | 25.63 | 25.5 | 25.54 | 25.63 | 6900.0 | 25.18 |
| 2020-10-22 | 25.5 | 25.36 | 25.36 | 25.5 | 10200.0 | 25.05 |
| 2020-10-21 | 25.49 | 25.39 | 25.45 | 25.39 | 13100.0 | 24.94 |
| 2020-10-20 | 25.52 | 25.41 | 25.41 | 25.51 | 9000.0 | 25.06 |
| 2020-10-19 | 25.55 | 25.46 | 25.55 | 25.5 | 28600.0 | 25.05 |
| 2020-10-16 | 25.69 | 25.6 | 25.69 | 25.66 | 8800.0 | 25.21 |
| 2020-10-15 | 25.73 | 25.54 | 25.54 | 25.72 | 21300.0 | 25.27 |
| 2020-10-14 | 25.79 | 25.7 | 25.79 | 25.74 | 9700.0 | 25.29 |
| 2020-10-13 | 25.79 | 25.7 | 25.76 | 25.79 | 4900.0 | 25.34 |
| 2020-10-12 | 25.8 | 25.7 | 25.72 | 25.8 | 9100.0 | 25.34 |
| 2020-10-09 | 25.8 | 25.65 | 25.75 | 25.8 | 14600.0 | 25.34 |
| 2020-10-08 | 25.79 | 25.71 | 25.71 | 25.79 | 16500.0 | 25.34 |
| 2020-10-07 | 25.75 | 25.68 | 25.68 | 25.74 | 15900.0 | 25.29 |
| 2020-10-06 | 25.73 | 25.52 | 25.52 | 25.7 | 19200.0 | 25.25 |
| 2020-10-05 | 25.72 | 25.52 | 25.69 | 25.52 | 15100.0 | 25.07 |
| 2020-10-02 | 25.71 | 25.61 | 25.7 | 25.69 | 18200.0 | 25.24 |
| 2020-10-01 | 25.74 | 25.51 | 25.51 | 25.72 | 20100.0 | 25.27 |
| 2020-09-30 | 25.64 | 25.59 | 25.62 | 25.64 | 71900.0 | 25.19 |
| 2020-09-29 | 25.59 | 25.51 | 25.53 | 25.59 | 15900.0 | 25.14 |
| 2020-09-28 | 25.52 | 25.4 | 25.4 | 25.5 | 54100.0 | 25.05 |
| 2020-09-25 | 25.4 | 25.28 | 25.4 | 25.38 | 7800.0 | 24.93 |
| 2020-09-24 | 25.31 | 25.23 | 25.25 | 25.3 | 19600.0 | 24.85 |
| 2020-09-23 | 25.39 | 25.19 | 25.38 | 25.23 | 21600.0 | 24.79 |
| 2020-09-22 | 25.38 | 25.3 | 25.3 | 25.38 | 25500.0 | 24.93 |
| 2020-09-21 | 25.32 | 25.26 | 25.26 | 25.3 | 9500.0 | 24.85 |
| 2020-09-18 | 25.34 | 25.28 | 25.31 | 25.28 | 13600.0 | 24.83 |
| 2020-09-17 | 25.34 | 25.31 | 25.33 | 25.34 | 6900.0 | 24.89 |
| 2020-09-16 | 25.33 | 25.3 | 25.32 | 25.3 | 36400.0 | 24.85 |
| 2020-09-15 | 25.4 | 25.29 | 25.4 | 25.31 | 344400.0 | 24.86 |
| 2020-09-14 | 25.35 | 25.3 | 25.3 | 25.33 | 17500.0 | 24.88 |
| 2020-09-11 | 25.37 | 25.3 | 25.37 | 25.3 | 7200.0 | 24.85 |
| 2020-09-10 | 25.38 | 25.29 | 25.33 | 25.32 | 193700.0 | 24.87 |
| 2020-09-09 | 25.36 | 25.29 | 25.36 | 25.29 | 33900.0 | 24.84 |
| 2020-09-08 | 25.33 | 25.26 | 25.32 | 25.3 | 16100.0 | 24.85 |
| 2020-09-04 | 25.35 | 25.26 | 25.35 | 25.3 | 15300.0 | 24.85 |
| 2020-09-03 | 25.38 | 25.3 | 25.38 | 25.31 | 31800.0 | 24.86 |
| 2020-09-02 | 25.36 | 25.33 | 25.36 | 25.33 | 10800.0 | 24.88 |
| 2020-09-01 | 25.37 | 25.32 | 25.37 | 25.35 | 22500.0 | 24.91 |
| 2020-08-31 | 25.36 | 25.3 | 25.36 | 25.3 | 29200.0 | 24.85 |
| 2020-08-28 | 25.39 | 25.34 | 25.39 | 25.35 | 31100.0 | 24.9 |
| 2020-08-27 | 25.78 | 25.74 | 25.78 | 25.75 | 53700.0 | 24.85 |
| 2020-08-26 | 25.77 | 25.66 | 25.77 | 25.69 | 39100.0 | 24.79 |
| 2020-08-25 | 25.82 | 25.7 | 25.82 | 25.7 | 86300.0 | 24.8 |
| 2020-08-24 | 25.74 | 25.69 | 25.71 | 25.69 | 23900.0 | 24.79 |
| 2020-08-21 | 25.69 | 25.63 | 25.64 | 25.69 | 16500.0 | 24.79 |
| 2020-08-20 | 25.77 | 25.63 | 25.77 | 25.63 | 105500.0 | 24.73 |
| 2020-08-19 | 25.74 | 25.69 | 25.7 | 25.69 | 38300.0 | 24.79 |
| 2020-08-18 | 25.77 | 25.7 | 25.7 | 25.7 | 63800.0 | 24.8 |
| 2020-08-17 | 25.74 | 25.69 | 25.69 | 25.7 | 109000.0 | 24.8 |
| 2020-08-14 | 25.75 | 25.65 | 25.72 | 25.69 | 14700.0 | 24.79 |
| 2020-08-13 | 25.77 | 25.6 | 25.7 | 25.69 | 8200.0 | 24.79 |
| 2020-08-12 | 25.71 | 25.59 | 25.59 | 25.7 | 18800.0 | 24.8 |
| 2020-08-11 | 25.7 | 25.56 | 25.64 | 25.57 | 35500.0 | 24.67 |
| 2020-08-10 | 25.77 | 25.61 | 25.77 | 25.64 | 27000.0 | 24.74 |
| 2020-08-07 | 25.8 | 25.65 | 25.8 | 25.68 | 29000.0 | 24.78 |
| 2020-08-06 | 25.76 | 25.63 | 25.74 | 25.65 | 25700.0 | 24.75 |
| 2020-08-05 | 25.93 | 25.63 | 25.78 | 25.63 | 39900.0 | 24.73 |
| 2020-08-04 | 25.78 | 25.65 | 25.73 | 25.71 | 10900.0 | 24.81 |
| 2020-08-03 | 25.76 | 25.63 | 25.76 | 25.63 | 9200.0 | 24.73 |
| 2020-07-31 | 25.89 | 25.59 | 25.89 | 25.66 | 31400.0 | 24.76 |
| 2020-07-30 | 25.78 | 25.65 | 25.77 | 25.75 | 14500.0 | 24.85 |
| 2020-07-29 | 25.76 | 25.45 | 25.45 | 25.72 | 15600.0 | 24.82 |
| 2020-07-28 | 25.55 | 25.46 | 25.47 | 25.52 | 10900.0 | 24.62 |
| 2020-07-27 | 25.52 | 25.4 | 25.44 | 25.44 | 24900.0 | 24.55 |
| 2020-07-24 | 25.65 | 25.46 | 25.54 | 25.57 | 12100.0 | 24.67 |
| 2020-07-23 | 25.7 | 25.54 | 25.7 | 25.54 | 8300.0 | 24.64 |
| 2020-07-22 | 25.76 | 25.55 | 25.55 | 25.7 | 107400.0 | 24.8 |
| 2020-07-21 | 25.91 | 25.5 | 25.91 | 25.57 | 15500.0 | 24.67 |
| 2020-07-20 | 25.7 | 25.57 | 25.58 | 25.57 | 5100.0 | 24.67 |
| 2020-07-17 | 25.78 | 25.58 | 25.61 | 25.58 | 7400.0 | 24.68 |
| 2020-07-16 | 25.69 | 25.47 | 25.47 | 25.61 | 11000.0 | 24.71 |
| 2020-07-15 | 25.64 | 25.43 | 25.52 | 25.64 | 5900.0 | 24.74 |
| 2020-07-14 | 25.46 | 25.3 | 25.46 | 25.35 | 7600.0 | 24.46 |
| 2020-07-13 | 25.66 | 25.51 | 25.65 | 25.61 | 14900.0 | 24.71 |
| 2020-07-10 | 25.65 | 25.0 | 25.49 | 25.65 | 6000.0 | 24.75 |
| 2020-07-09 | 25.8 | 25.5 | 25.69 | 25.57 | 55000.0 | 24.67 |
| 2020-07-08 | 25.6 | 25.44 | 25.48 | 25.44 | 11200.0 | 24.55 |
| 2020-07-07 | 25.45 | 25.33 | 25.43 | 25.44 | 10600.0 | 24.55 |
| 2020-07-06 | 25.5 | 25.32 | 25.5 | 25.45 | 7300.0 | 24.56 |
| 2020-07-02 | 25.42 | 25.33 | 25.42 | 25.4 | 3700.0 | 24.51 |
| 2020-07-01 | 25.41 | 25.18 | 25.18 | 25.33 | 15200.0 | 24.44 |
| 2020-06-30 | 25.23 | 24.93 | 25.11 | 24.93 | 37900.0 | 24.05 |
| 2020-06-29 | 25.15 | 25.0 | 25.07 | 25.14 | 9200.0 | 24.26 |
| 2020-06-26 | 25.12 | 25.02 | 25.07 | 25.02 | 5600.0 | 24.14 |
| 2020-06-25 | 25.17 | 25.03 | 25.03 | 25.06 | 6500.0 | 24.18 |
| 2020-06-24 | 25.27 | 24.97 | 25.27 | 25.15 | 15300.0 | 24.27 |
| 2020-06-23 | 25.21 | 25.05 | 25.05 | 25.15 | 5900.0 | 24.27 |
| 2020-06-22 | 25.31 | 25.0 | 25.25 | 25.05 | 17300.0 | 24.17 |
| 2020-06-19 | 25.37 | 25.25 | 25.32 | 25.29 | 6800.0 | 24.4 |
| 2020-06-18 | 25.38 | 25.19 | 25.38 | 25.27 | 7500.0 | 24.38 |
| 2020-06-17 | 25.32 | 25.15 | 25.29 | 25.22 | 14000.0 | 24.33 |
| 2020-06-16 | 25.38 | 25.0 | 25.2 | 25.1 | 22700.0 | 24.22 |
| 2020-06-15 | 25.12 | 24.76 | 24.9 | 24.92 | 25500.0 | 24.04 |
| 2020-06-12 | 25.4 | 24.9 | 25.4 | 25.0 | 15300.0 | 24.12 |
| 2020-06-11 | 25.45 | 25.0 | 25.44 | 25.0 | 14500.0 | 24.12 |
| 2020-06-10 | 25.7 | 25.54 | 25.7 | 25.7 | 10000.0 | 24.8 |
| 2020-06-09 | 25.83 | 25.69 | 25.83 | 25.7 | 33300.0 | 24.8 |
| 2020-06-08 | 25.7 | 25.53 | 25.59 | 25.65 | 20600.0 | 24.75 |
| 2020-06-05 | 25.85 | 25.58 | 25.84 | 25.59 | 20000.0 | 24.69 |
| 2020-06-04 | 25.94 | 25.8 | 25.85 | 25.84 | 4700.0 | 24.93 |
| 2020-06-03 | 26.01 | 25.88 | 25.88 | 26.0 | 9200.0 | 25.09 |
| 2020-06-02 | 26.12 | 25.78 | 26.12 | 26.0 | 22100.0 | 25.09 |
| 2020-06-01 | 25.9 | 25.75 | 25.9 | 25.89 | 33100.0 | 24.98 |
| 2020-05-29 | 26.5 | 25.45 | 26.12 | 26.16 | 80500.0 | 25.24 |
| 2020-05-28 | 26.5 | 26.25 | 26.35 | 26.25 | 21900.0 | 25.32 |
| 2020-05-27 | 26.8 | 26.16 | 26.43 | 26.8 | 20500.0 | 25.42 |
| 2020-05-26 | 26.64 | 26.35 | 26.35 | 26.55 | 14000.0 | 25.18 |
| 2020-05-22 | 26.28 | 26.09 | 26.28 | 26.2 | 11900.0 | 24.85 |
| 2020-05-21 | 26.4 | 26.04 | 26.04 | 26.19 | 13800.0 | 24.84 |
| 2020-05-20 | 26.0 | 25.91 | 25.91 | 26.0 | 23600.0 | 24.66 |
| 2020-05-19 | 25.93 | 25.53 | 25.7 | 25.91 | 12000.0 | 24.57 |
| 2020-05-18 | 26.05 | 25.39 | 25.45 | 25.7 | 14600.0 | 24.37 |
| 2020-05-15 | 25.4 | 25.25 | 25.27 | 25.4 | 9100.0 | 24.09 |
| 2020-05-14 | 25.27 | 24.55 | 25.0 | 25.27 | 27400.0 | 23.97 |
| 2020-05-13 | 25.52 | 24.94 | 25.52 | 25.05 | 16400.0 | 23.76 |
| 2020-05-12 | 25.52 | 25.35 | 25.36 | 25.52 | 8300.0 | 24.2 |
| 2020-05-11 | 25.52 | 25.28 | 25.46 | 25.52 | 13000.0 | 24.2 |
| 2020-05-08 | 25.35 | 25.19 | 25.19 | 25.25 | 7900.0 | 23.95 |
| 2020-05-07 | 25.39 | 25.16 | 25.16 | 25.19 | 4500.0 | 23.89 |
| 2020-05-06 | 25.43 | 25.15 | 25.26 | 25.15 | 3800.0 | 23.85 |
| 2020-05-05 | 25.49 | 25.08 | 25.49 | 25.15 | 9400.0 | 23.85 |
| 2020-05-04 | 25.25 | 25.03 | 25.05 | 25.24 | 14300.0 | 23.94 |
| 2020-05-01 | 25.42 | 24.95 | 25.2 | 25.28 | 6900.0 | 23.98 |
| 2020-04-30 | 25.68 | 25.16 | 25.16 | 25.68 | 45900.0 | 24.35 |
| 2020-04-29 | 25.42 | 25.16 | 25.3 | 25.36 | 16100.0 | 24.05 |
| 2020-04-28 | 25.3 | 25.06 | 25.12 | 25.16 | 9000.0 | 23.86 |
| 2020-04-27 | 25.17 | 25.0 | 25.03 | 25.11 | 11200.0 | 23.81 |
| 2020-04-24 | 25.03 | 24.8 | 25.03 | 25.03 | 18500.0 | 23.74 |
| 2020-04-23 | 25.06 | 24.77 | 24.9 | 24.97 | 22500.0 | 23.68 |
| 2020-04-22 | 24.96 | 24.59 | 24.62 | 24.76 | 25900.0 | 23.48 |
| 2020-04-21 | 24.56 | 24.1 | 24.47 | 24.47 | 45000.0 | 23.21 |
| 2020-04-20 | 24.5 | 24.19 | 24.32 | 24.47 | 17300.0 | 23.21 |
| 2020-04-17 | 24.8 | 24.1 | 24.23 | 24.19 | 31900.0 | 22.94 |
| 2020-04-16 | 24.14 | 23.24 | 23.82 | 23.94 | 40600.0 | 22.7 |
| 2020-04-15 | 24.17 | 23.3 | 23.97 | 23.35 | 56800.0 | 22.15 |
| 2020-04-14 | 24.4 | 23.98 | 24.12 | 24.2 | 42500.0 | 22.95 |
| 2020-04-13 | 24.47 | 23.0 | 24.47 | 23.74 | 26200.0 | 22.51 |
| 2020-04-09 | 25.24 | 24.15 | 24.15 | 24.61 | 47100.0 | 23.34 |
| 2020-04-08 | 24.49 | 23.33 | 23.66 | 23.91 | 81500.0 | 22.68 |
| 2020-04-07 | 22.76 | 21.77 | 21.77 | 22.76 | 17700.0 | 21.59 |
| 2020-04-06 | 21.56 | 21.05 | 21.42 | 21.1 | 19000.0 | 20.01 |
| 2020-04-03 | 20.7 | 20.01 | 20.2 | 20.7 | 29400.0 | 19.63 |
| 2020-04-02 | 21.39 | 20.08 | 20.08 | 20.58 | 18100.0 | 19.52 |
| 2020-04-01 | 21.55 | 20.0 | 21.55 | 20.76 | 44500.0 | 19.69 |
| 2020-03-31 | 22.8 | 22.13 | 22.2 | 22.13 | 22400.0 | 20.99 |
| 2020-03-30 | 22.58 | 21.76 | 22.5 | 21.94 | 21100.0 | 20.81 |
| 2020-03-27 | 22.58 | 21.38 | 22.58 | 21.75 | 53600.0 | 20.63 |
| 2020-03-26 | 22.84 | 21.43 | 22.05 | 22.63 | 52200.0 | 21.46 |
| 2020-03-25 | 23.0 | 20.1 | 20.27 | 21.0 | 49700.0 | 19.92 |
| 2020-03-24 | 20.49 | 17.88 | 17.88 | 20.02 | 41100.0 | 18.99 |
| 2020-03-23 | 18.73 | 16.26 | 18.73 | 17.38 | 63300.0 | 16.48 |
| 2020-03-20 | 20.0 | 17.06 | 17.06 | 18.23 | 43400.0 | 17.29 |
| 2020-03-19 | 18.32 | 14.82 | 15.32 | 16.11 | 94800.0 | 15.28 |
| 2020-03-18 | 21.76 | 13.45 | 21.76 | 14.82 | 90500.0 | 14.06 |
| 2020-03-17 | 23.28 | 21.79 | 22.13 | 22.76 | 56800.0 | 21.59 |
| 2020-03-16 | 23.0 | 21.91 | 22.84 | 22.06 | 60500.0 | 20.92 |
| 2020-03-13 | 24.5 | 22.0 | 22.04 | 24.23 | 43800.0 | 22.98 |
| 2020-03-12 | 24.85 | 20.91 | 24.85 | 21.5 | 61300.0 | 20.39 |
| 2020-03-11 | 25.2 | 25.0 | 25.13 | 25.2 | 24900.0 | 23.9 |
| 2020-03-10 | 25.49 | 25.01 | 25.49 | 25.35 | 15300.0 | 24.04 |
| 2020-03-09 | 25.7 | 24.62 | 25.54 | 24.96 | 24200.0 | 23.67 |
| 2020-03-06 | 26.03 | 25.33 | 25.75 | 26.02 | 34400.0 | 24.68 |
| 2020-03-05 | 26.21 | 25.82 | 25.88 | 25.97 | 17600.0 | 24.63 |
| 2020-03-04 | 26.11 | 25.87 | 25.87 | 26.0 | 7400.0 | 24.66 |
| 2020-03-03 | 26.49 | 25.7 | 26.13 | 25.7 | 17700.0 | 24.37 |
| 2020-03-02 | 26.0 | 25.29 | 25.71 | 25.99 | 19100.0 | 24.65 |
| 2020-02-28 | 25.62 | 24.54 | 24.95 | 25.39 | 48100.0 | 24.08 |
| 2020-02-27 | 25.81 | 25.37 | 25.63 | 25.71 | 28300.0 | 24.38 |
| 2020-02-26 | 26.41 | 25.95 | 26.36 | 26.21 | 25100.0 | 24.43 |
| 2020-02-25 | 26.33 | 26.02 | 26.23 | 26.33 | 31300.0 | 24.54 |
| 2020-02-24 | 26.2 | 26.01 | 26.2 | 26.06 | 25800.0 | 24.29 |
| 2020-02-21 | 26.44 | 26.3 | 26.4 | 26.34 | 19000.0 | 24.55 |
| 2020-02-20 | 26.49 | 26.34 | 26.38 | 26.38 | 27600.0 | 24.59 |
| 2020-02-19 | 26.67 | 26.33 | 26.67 | 26.33 | 17500.0 | 24.54 |
| 2020-02-18 | 26.69 | 26.55 | 26.59 | 26.57 | 12800.0 | 24.76 |